9621 (株)建設技術研究所 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-01 | 2,814 | 2,831 | 2,805 | 2,810 | 30,700 | 2,810 |
| 2025-06-30 | 2,795 | 2,829 | 2,795 | 2,807 | 38,600 | 2,807 |
| 2025-06-27 | 2,780 | 2,806 | 2,773 | 2,781 | 31,200 | 2,781 |
| 2025-06-26 | 2,753 | 2,771 | 2,748 | 2,771 | 25,300 | 2,771 |
| 2025-06-25 | 2,717 | 2,752 | 2,713 | 2,734 | 39,400 | 2,734 |
| 2025-06-24 | 2,714 | 2,714 | 2,689 | 2,707 | 16,200 | 2,707 |
| 2025-06-23 | 2,690 | 2,705 | 2,673 | 2,691 | 20,300 | 2,691 |
| 2025-06-20 | 2,726 | 2,755 | 2,683 | 2,693 | 70,200 | 2,693 |
| 2025-06-19 | 2,717 | 2,749 | 2,708 | 2,739 | 32,200 | 2,739 |
| 2025-06-18 | 2,793 | 2,801 | 2,691 | 2,708 | 51,300 | 2,708 |
| 2025-06-17 | 2,778 | 2,840 | 2,755 | 2,792 | 67,200 | 2,792 |
| 2025-06-16 | 2,770 | 2,848 | 2,770 | 2,792 | 81,200 | 2,792 |
| 2025-06-13 | 2,702 | 2,739 | 2,700 | 2,732 | 60,300 | 2,732 |
| 2025-06-12 | 2,696 | 2,713 | 2,691 | 2,709 | 33,500 | 2,709 |
| 2025-06-11 | 2,671 | 2,707 | 2,664 | 2,696 | 45,000 | 2,696 |
| 2025-06-10 | 2,679 | 2,699 | 2,671 | 2,678 | 56,700 | 2,678 |
| 2025-06-09 | 2,700 | 2,720 | 2,671 | 2,678 | 34,600 | 2,678 |
| 2025-06-06 | 2,680 | 2,683 | 2,659 | 2,660 | 31,500 | 2,660 |
| 2025-06-05 | 2,670 | 2,670 | 2,649 | 2,658 | 23,600 | 2,658 |
| 2025-06-04 | 2,670 | 2,736 | 2,670 | 2,675 | 54,100 | 2,675 |
| 2025-06-03 | 2,629 | 2,653 | 2,594 | 2,622 | 35,800 | 2,622 |
| 2025-06-02 | 2,575 | 2,620 | 2,575 | 2,616 | 32,900 | 2,616 |
| 2025-05-30 | 2,556 | 2,608 | 2,556 | 2,575 | 26,300 | 2,575 |
| 2025-05-29 | 2,532 | 2,568 | 2,528 | 2,568 | 27,500 | 2,568 |
| 2025-05-28 | 2,550 | 2,570 | 2,522 | 2,526 | 31,100 | 2,526 |
| 2025-05-27 | 2,525 | 2,540 | 2,503 | 2,539 | 17,500 | 2,539 |
| 2025-05-26 | 2,513 | 2,550 | 2,513 | 2,525 | 23,400 | 2,525 |
| 2025-05-23 | 2,514 | 2,514 | 2,492 | 2,504 | 18,800 | 2,504 |
| 2025-05-22 | 2,489 | 2,518 | 2,486 | 2,487 | 21,300 | 2,487 |
| 2025-05-21 | 2,523 | 2,546 | 2,491 | 2,513 | 43,700 | 2,513 |
| 2025-05-20 | 2,495 | 2,532 | 2,495 | 2,515 | 61,100 | 2,515 |
| 2025-05-19 | 2,437 | 2,484 | 2,437 | 2,471 | 44,100 | 2,471 |
| 2025-05-16 | 2,407 | 2,447 | 2,375 | 2,425 | 26,600 | 2,425 |
| 2025-05-15 | 2,387 | 2,426 | 2,357 | 2,406 | 50,100 | 2,406 |
| 2025-05-14 | 2,437 | 2,533 | 2,387 | 2,397 | 90,900 | 2,397 |
| 2025-05-13 | 2,490 | 2,499 | 2,438 | 2,452 | 34,200 | 2,452 |
| 2025-05-12 | 2,482 | 2,490 | 2,451 | 2,461 | 26,300 | 2,461 |
| 2025-05-09 | 2,418 | 2,481 | 2,370 | 2,459 | 126,700 | 2,459 |
| 2025-05-08 | 2,385 | 2,436 | 2,382 | 2,408 | 71,000 | 2,408 |
| 2025-05-07 | 2,386 | 2,471 | 2,375 | 2,417 | 123,300 | 2,417 |
| 2025-05-02 | 2,394 | 2,412 | 2,364 | 2,383 | 30,300 | 2,383 |
| 2025-05-01 | 2,374 | 2,401 | 2,361 | 2,394 | 45,200 | 2,394 |
| 2025-04-30 | 2,386 | 2,392 | 2,364 | 2,390 | 32,300 | 2,390 |
| 2025-04-28 | 2,400 | 2,414 | 2,363 | 2,391 | 45,500 | 2,391 |
| 2025-04-25 | 2,400 | 2,415 | 2,391 | 2,397 | 31,400 | 2,397 |
| 2025-04-24 | 2,410 | 2,420 | 2,384 | 2,394 | 46,700 | 2,394 |
| 2025-04-23 | 2,418 | 2,435 | 2,386 | 2,404 | 61,600 | 2,404 |
| 2025-04-22 | 2,390 | 2,418 | 2,389 | 2,404 | 44,600 | 2,404 |
| 2025-04-21 | 2,400 | 2,408 | 2,385 | 2,390 | 24,400 | 2,390 |
| 2025-04-18 | 2,388 | 2,440 | 2,352 | 2,440 | 59,100 | 2,440 |
| 2025-04-17 | 2,382 | 2,385 | 2,356 | 2,380 | 29,500 | 2,380 |
| 2025-04-16 | 2,381 | 2,392 | 2,358 | 2,382 | 36,600 | 2,382 |
| 2025-04-15 | 2,360 | 2,379 | 2,350 | 2,350 | 38,200 | 2,350 |
| 2025-04-14 | 2,330 | 2,350 | 2,328 | 2,335 | 30,900 | 2,335 |
| 2025-04-11 | 2,308 | 2,339 | 2,268 | 2,330 | 39,300 | 2,330 |
| 2025-04-10 | 2,387 | 2,410 | 2,320 | 2,341 | 58,500 | 2,341 |
| 2025-04-09 | 2,224 | 2,261 | 2,197 | 2,237 | 48,100 | 2,237 |
| 2025-04-08 | 2,166 | 2,288 | 2,166 | 2,259 | 58,500 | 2,259 |
| 2025-04-07 | 2,098 | 2,149 | 2,044 | 2,116 | 93,600 | 2,116 |
| 2025-04-04 | 2,336 | 2,342 | 2,210 | 2,245 | 83,800 | 2,245 |
| 2025-04-03 | 2,324 | 2,381 | 2,311 | 2,376 | 89,700 | 2,376 |
| 2025-04-02 | 2,391 | 2,409 | 2,363 | 2,374 | 45,600 | 2,374 |
| 2025-04-01 | 2,396 | 2,402 | 2,361 | 2,361 | 50,900 | 2,361 |
| 2025-03-31 | 2,361 | 2,389 | 2,335 | 2,365 | 66,300 | 2,365 |
| 2025-03-28 | 2,476 | 2,476 | 2,404 | 2,411 | 74,100 | 2,411 |
| 2025-03-27 | 2,444 | 2,492 | 2,410 | 2,482 | 210,900 | 2,482 |
| 2025-03-26 | 2,351 | 2,388 | 2,351 | 2,386 | 69,100 | 2,386 |
| 2025-03-25 | 2,352 | 2,369 | 2,337 | 2,349 | 38,400 | 2,349 |
| 2025-03-24 | 2,347 | 2,352 | 2,331 | 2,349 | 41,400 | 2,349 |
| 2025-03-21 | 2,371 | 2,386 | 2,367 | 2,371 | 62,800 | 2,371 |
| 2025-03-19 | 2,381 | 2,409 | 2,370 | 2,392 | 54,700 | 2,392 |
| 2025-03-18 | 2,375 | 2,390 | 2,368 | 2,381 | 58,700 | 2,381 |
| 2025-03-17 | 2,369 | 2,379 | 2,357 | 2,362 | 41,900 | 2,362 |
| 2025-03-14 | 2,303 | 2,358 | 2,303 | 2,337 | 44,900 | 2,337 |
| 2025-03-13 | 2,328 | 2,340 | 2,303 | 2,320 | 37,600 | 2,320 |
| 2025-03-12 | 2,304 | 2,326 | 2,289 | 2,324 | 40,300 | 2,324 |
| 2025-03-11 | 2,302 | 2,324 | 2,272 | 2,304 | 61,800 | 2,304 |
| 2025-03-10 | 2,373 | 2,373 | 2,321 | 2,329 | 29,900 | 2,329 |
| 2025-03-07 | 2,355 | 2,383 | 2,329 | 2,366 | 53,900 | 2,366 |
| 2025-03-06 | 2,359 | 2,404 | 2,342 | 2,392 | 40,600 | 2,392 |
| 2025-03-05 | 2,389 | 2,389 | 2,338 | 2,345 | 57,400 | 2,345 |
| 2025-03-04 | 2,360 | 2,390 | 2,335 | 2,370 | 48,200 | 2,370 |
| 2025-03-03 | 2,359 | 2,372 | 2,340 | 2,368 | 29,800 | 2,368 |
| 2025-02-28 | 2,332 | 2,347 | 2,296 | 2,339 | 60,200 | 2,339 |
| 2025-02-27 | 2,338 | 2,355 | 2,330 | 2,355 | 19,100 | 2,355 |
| 2025-02-26 | 2,387 | 2,387 | 2,312 | 2,343 | 62,700 | 2,343 |
| 2025-02-25 | 2,395 | 2,395 | 2,357 | 2,376 | 50,300 | 2,376 |
| 2025-02-21 | 2,400 | 2,412 | 2,363 | 2,378 | 56,300 | 2,378 |
| 2025-02-20 | 2,429 | 2,429 | 2,378 | 2,411 | 71,400 | 2,411 |
| 2025-02-19 | 2,431 | 2,453 | 2,392 | 2,432 | 55,200 | 2,432 |
| 2025-02-18 | 2,415 | 2,456 | 2,400 | 2,429 | 72,800 | 2,429 |
| 2025-02-17 | 2,506 | 2,506 | 2,410 | 2,412 | 163,600 | 2,412 |
| 2025-02-14 | 2,651 | 2,673 | 2,556 | 2,556 | 35,100 | 2,556 |
| 2025-02-13 | 2,573 | 2,642 | 2,573 | 2,625 | 33,800 | 2,625 |
| 2025-02-12 | 2,585 | 2,620 | 2,565 | 2,573 | 53,500 | 2,573 |
| 2025-02-10 | 2,593 | 2,603 | 2,536 | 2,550 | 32,300 | 2,550 |
| 2025-02-07 | 2,579 | 2,594 | 2,526 | 2,587 | 30,500 | 2,587 |
| 2025-02-06 | 2,591 | 2,624 | 2,584 | 2,586 | 37,000 | 2,586 |
| 2025-02-05 | 2,602 | 2,627 | 2,575 | 2,584 | 33,600 | 2,584 |
| 2025-02-04 | 2,619 | 2,647 | 2,591 | 2,598 | 21,000 | 2,598 |
| 2025-02-03 | 2,630 | 2,689 | 2,597 | 2,600 | 36,800 | 2,600 |
| 2025-01-31 | 2,678 | 2,681 | 2,636 | 2,659 | 16,900 | 2,659 |
| 2025-01-30 | 2,647 | 2,699 | 2,647 | 2,678 | 33,500 | 2,678 |
| 2025-01-29 | 2,698 | 2,715 | 2,651 | 2,667 | 29,500 | 2,667 |
| 2025-01-28 | 2,610 | 2,709 | 2,610 | 2,684 | 42,200 | 2,684 |
| 2025-01-27 | 2,637 | 2,643 | 2,591 | 2,637 | 26,300 | 2,637 |
| 2025-01-24 | 2,574 | 2,615 | 2,556 | 2,572 | 41,000 | 2,572 |
| 2025-01-23 | 2,566 | 2,567 | 2,533 | 2,549 | 27,000 | 2,549 |
| 2025-01-22 | 2,558 | 2,571 | 2,535 | 2,566 | 26,400 | 2,566 |
| 2025-01-21 | 2,568 | 2,575 | 2,547 | 2,561 | 25,300 | 2,561 |
| 2025-01-20 | 2,568 | 2,577 | 2,528 | 2,545 | 34,300 | 2,545 |
| 2025-01-17 | 2,537 | 2,565 | 2,506 | 2,533 | 43,700 | 2,533 |
| 2025-01-16 | 2,540 | 2,558 | 2,481 | 2,507 | 28,500 | 2,507 |
| 2025-01-15 | 2,547 | 2,595 | 2,515 | 2,536 | 39,500 | 2,536 |
| 2025-01-14 | 2,476 | 2,570 | 2,476 | 2,510 | 52,200 | 2,510 |
| 2025-01-10 | 2,483 | 2,506 | 2,456 | 2,482 | 35,900 | 2,482 |
| 2025-01-09 | 2,496 | 2,500 | 2,477 | 2,483 | 34,500 | 2,483 |
| 2025-01-08 | 2,472 | 2,561 | 2,470 | 2,527 | 64,500 | 2,527 |
| 2025-01-07 | 2,468 | 2,479 | 2,432 | 2,472 | 49,400 | 2,472 |
| 2025-01-06 | 2,439 | 2,484 | 2,439 | 2,460 | 59,300 | 2,460 |
分割・併合履歴 ： [2024-12-27]1株→2株 [1998-12-25]1株→1.1株 [1997-12-25]1株→1.1株 [1996-12-25]1株→1.1株 [1995-12-26]1株→1.1株 [1994-12-27]1株→1.1株