9621 (株)建設技術研究所 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 4,725 | 4,770 | 4,665 | 4,735 | 16,600 | 4,735 |
| 2024-05-01 | 4,810 | 4,810 | 4,705 | 4,710 | 17,800 | 4,710 |
| 2024-04-30 | 4,675 | 4,820 | 4,655 | 4,810 | 25,700 | 4,810 |
| 2024-04-26 | 4,650 | 4,680 | 4,580 | 4,630 | 20,600 | 4,630 |
| 2024-04-25 | 4,755 | 4,840 | 4,660 | 4,665 | 23,400 | 4,665 |
| 2024-04-24 | 4,745 | 4,790 | 4,730 | 4,755 | 20,100 | 4,755 |
| 2024-04-23 | 4,650 | 4,805 | 4,650 | 4,740 | 33,400 | 4,740 |
| 2024-04-22 | 4,605 | 4,700 | 4,590 | 4,640 | 27,900 | 4,640 |
| 2024-04-19 | 4,620 | 4,655 | 4,460 | 4,520 | 35,800 | 4,520 |
| 2024-04-18 | 4,530 | 4,660 | 4,530 | 4,630 | 24,000 | 4,630 |
| 2024-04-17 | 4,415 | 4,625 | 4,400 | 4,530 | 61,600 | 4,530 |
| 2024-04-16 | 4,420 | 4,445 | 4,380 | 4,380 | 31,900 | 4,380 |
| 2024-04-15 | 4,520 | 4,535 | 4,450 | 4,490 | 53,100 | 4,490 |
| 2024-04-12 | 4,610 | 4,680 | 4,570 | 4,590 | 19,500 | 4,590 |
| 2024-04-11 | 4,695 | 4,695 | 4,585 | 4,600 | 26,000 | 4,600 |
| 2024-04-10 | 4,730 | 4,780 | 4,705 | 4,705 | 20,500 | 4,705 |
| 2024-04-09 | 4,785 | 4,835 | 4,705 | 4,800 | 27,700 | 4,800 |
| 2024-04-08 | 4,700 | 4,790 | 4,695 | 4,790 | 28,600 | 4,790 |
| 2024-04-05 | 4,800 | 4,850 | 4,685 | 4,685 | 52,700 | 4,685 |
| 2024-04-04 | 4,870 | 4,900 | 4,780 | 4,840 | 42,200 | 4,840 |
| 2024-04-03 | 4,780 | 4,910 | 4,735 | 4,850 | 48,200 | 4,850 |
| 2024-04-02 | 4,885 | 4,890 | 4,810 | 4,810 | 40,100 | 4,810 |
| 2024-04-01 | 5,100 | 5,160 | 4,880 | 4,910 | 45,100 | 4,910 |
| 2024-03-29 | 5,090 | 5,130 | 5,010 | 5,080 | 38,800 | 5,080 |
| 2024-03-28 | 5,410 | 5,410 | 5,080 | 5,130 | 79,000 | 5,130 |
| 2024-03-27 | 5,130 | 5,210 | 5,080 | 5,110 | 75,100 | 5,110 |
| 2024-03-26 | 5,500 | 5,530 | 5,090 | 5,110 | 89,700 | 5,110 |
| 2024-03-25 | 5,520 | 5,570 | 5,490 | 5,550 | 23,500 | 5,550 |
| 2024-03-22 | 5,650 | 5,650 | 5,520 | 5,520 | 23,000 | 5,520 |
| 2024-03-21 | 5,580 | 5,690 | 5,540 | 5,620 | 21,100 | 5,620 |
| 2024-03-19 | 5,450 | 5,560 | 5,430 | 5,550 | 29,200 | 5,550 |
| 2024-03-18 | 5,600 | 5,610 | 5,420 | 5,470 | 27,000 | 5,470 |
| 2024-03-15 | 5,420 | 5,500 | 5,410 | 5,500 | 35,700 | 5,500 |
| 2024-03-14 | 5,280 | 5,460 | 5,280 | 5,450 | 17,700 | 5,450 |
| 2024-03-13 | 5,340 | 5,410 | 5,290 | 5,340 | 24,200 | 5,340 |
| 2024-03-12 | 5,290 | 5,370 | 5,270 | 5,340 | 27,800 | 5,340 |
| 2024-03-11 | 5,440 | 5,440 | 5,300 | 5,360 | 24,000 | 5,360 |
| 2024-03-08 | 5,450 | 5,560 | 5,380 | 5,490 | 37,100 | 5,490 |
| 2024-03-07 | 5,680 | 5,690 | 5,470 | 5,500 | 36,100 | 5,500 |
| 2024-03-06 | 5,670 | 5,720 | 5,630 | 5,690 | 26,700 | 5,690 |
| 2024-03-05 | 5,650 | 5,750 | 5,600 | 5,750 | 20,500 | 5,750 |
| 2024-03-04 | 5,690 | 5,720 | 5,630 | 5,680 | 23,100 | 5,680 |
| 2024-03-01 | 5,820 | 5,860 | 5,690 | 5,690 | 24,300 | 5,690 |
| 2024-02-29 | 5,900 | 5,900 | 5,760 | 5,810 | 18,100 | 5,810 |
| 2024-02-28 | 5,850 | 5,940 | 5,850 | 5,900 | 16,100 | 5,900 |
| 2024-02-27 | 5,920 | 6,010 | 5,860 | 5,900 | 22,900 | 5,900 |
| 2024-02-26 | 5,900 | 5,970 | 5,830 | 5,970 | 24,800 | 5,970 |
| 2024-02-22 | 6,090 | 6,090 | 5,910 | 5,970 | 24,700 | 5,970 |
| 2024-02-21 | 6,000 | 6,120 | 6,000 | 6,040 | 42,800 | 6,040 |
| 2024-02-20 | 5,810 | 6,080 | 5,810 | 6,050 | 66,100 | 6,050 |
| 2024-02-19 | 5,650 | 5,800 | 5,640 | 5,740 | 20,900 | 5,740 |
| 2024-02-16 | 5,750 | 5,750 | 5,650 | 5,690 | 26,100 | 5,690 |
| 2024-02-15 | 5,650 | 5,680 | 5,560 | 5,650 | 40,200 | 5,650 |
| 2024-02-14 | 5,730 | 5,730 | 5,330 | 5,590 | 128,500 | 5,590 |
| 2024-02-13 | 5,820 | 5,870 | 5,740 | 5,830 | 109,900 | 5,830 |
| 2024-02-09 | 5,940 | 5,960 | 5,830 | 5,830 | 32,500 | 5,830 |
| 2024-02-08 | 6,060 | 6,070 | 5,900 | 5,960 | 39,000 | 5,960 |
| 2024-02-07 | 5,860 | 6,100 | 5,830 | 6,090 | 56,100 | 6,090 |
| 2024-02-06 | 5,910 | 5,960 | 5,860 | 5,860 | 20,500 | 5,860 |
| 2024-02-05 | 5,810 | 5,930 | 5,790 | 5,910 | 25,100 | 5,910 |
| 2024-02-02 | 5,820 | 5,850 | 5,720 | 5,770 | 24,400 | 5,770 |
| 2024-02-01 | 5,880 | 5,890 | 5,820 | 5,820 | 17,200 | 5,820 |
| 2024-01-31 | 5,830 | 5,900 | 5,800 | 5,900 | 22,600 | 5,900 |
| 2024-01-30 | 5,880 | 5,960 | 5,860 | 5,860 | 26,800 | 5,860 |
| 2024-01-29 | 5,960 | 5,970 | 5,900 | 5,920 | 17,700 | 5,920 |
| 2024-01-26 | 5,900 | 5,990 | 5,850 | 5,900 | 34,000 | 5,900 |
| 2024-01-25 | 5,870 | 5,970 | 5,840 | 5,940 | 25,800 | 5,940 |
| 2024-01-24 | 5,950 | 6,030 | 5,870 | 5,870 | 39,900 | 5,870 |
| 2024-01-23 | 6,050 | 6,090 | 6,010 | 6,040 | 23,500 | 6,040 |
| 2024-01-22 | 5,880 | 6,120 | 5,880 | 6,080 | 57,700 | 6,080 |
| 2024-01-19 | 5,970 | 5,970 | 5,850 | 5,880 | 32,600 | 5,880 |
| 2024-01-18 | 5,830 | 6,010 | 5,830 | 5,940 | 28,100 | 5,940 |
| 2024-01-17 | 5,970 | 6,000 | 5,790 | 5,830 | 56,000 | 5,830 |
| 2024-01-16 | 6,050 | 6,050 | 5,940 | 5,970 | 60,800 | 5,970 |
| 2024-01-15 | 5,650 | 5,970 | 5,650 | 5,940 | 76,200 | 5,940 |
| 2024-01-12 | 5,500 | 5,650 | 5,500 | 5,610 | 38,200 | 5,610 |
| 2024-01-11 | 5,430 | 5,520 | 5,430 | 5,440 | 32,300 | 5,440 |
| 2024-01-10 | 5,310 | 5,440 | 5,310 | 5,430 | 37,400 | 5,430 |
| 2024-01-09 | 5,200 | 5,350 | 5,200 | 5,350 | 34,100 | 5,350 |
| 2024-01-05 | 5,310 | 5,340 | 5,200 | 5,200 | 36,100 | 5,200 |
| 2024-01-04 | 5,360 | 5,400 | 5,290 | 5,350 | 43,300 | 5,350 |
分割・併合履歴 ： [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
