6,725円
技術承継機構の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/09/26 | 7,350.0 | 7,660.0 | 7,310.0 | 7,500.0 | 7,500.0 | 92,200 |
| 2025/09/25 | 7,100.0 | 7,720.0 | 7,100.0 | 7,400.0 | 7,400.0 | 183,600 |
| 2025/09/24 | 6,920.0 | 7,160.0 | 6,920.0 | 7,070.0 | 7,070.0 | 50,600 |
| 2025/09/22 | 7,240.0 | 7,280.0 | 6,910.0 | 7,090.0 | 7,090.0 | 81,200 |
| 2025/09/19 | 6,630.0 | 7,060.0 | 6,430.0 | 7,060.0 | 7,060.0 | 226,500 |
| 2025/09/18 | 6,430.0 | 6,610.0 | 6,430.0 | 6,490.0 | 6,490.0 | 37,400 |
| 2025/09/17 | 6,680.0 | 6,760.0 | 6,450.0 | 6,530.0 | 6,530.0 | 65,700 |
| 2025/09/16 | 6,300.0 | 6,720.0 | 6,300.0 | 6,680.0 | 6,680.0 | 142,700 |
| 2025/09/12 | 6,720.0 | 6,720.0 | 6,220.0 | 6,250.0 | 6,250.0 | 129,100 |
| 2025/09/11 | 7,250.0 | 7,250.0 | 6,550.0 | 6,590.0 | 6,590.0 | 226,700 |
| 2025/09/10 | 7,140.0 | 7,320.0 | 6,960.0 | 7,270.0 | 7,270.0 | 110,000 |
| 2025/09/09 | 6,800.0 | 7,500.0 | 6,800.0 | 7,190.0 | 7,190.0 | 589,300 |
| 2025/09/08 | 6,240.0 | 6,880.0 | 6,110.0 | 6,630.0 | 6,630.0 | 234,000 |
| 2025/09/05 | 6,360.0 | 6,420.0 | 6,080.0 | 6,160.0 | 6,160.0 | 135,000 |
| 2025/09/04 | 5,850.0 | 6,490.0 | 5,840.0 | 6,480.0 | 6,480.0 | 345,400 |
| 2025/09/03 | 6,000.0 | 6,000.0 | 5,750.0 | 5,870.0 | 5,870.0 | 98,800 |
| 2025/09/02 | 5,600.0 | 6,020.0 | 5,510.0 | 5,980.0 | 5,980.0 | 197,500 |
| 2025/09/01 | 5,450.0 | 5,580.0 | 5,400.0 | 5,550.0 | 5,550.0 | 65,000 |
| 2025/08/29 | 5,300.0 | 5,480.0 | 5,290.0 | 5,460.0 | 5,460.0 | 80,100 |
| 2025/08/28 | 5,260.0 | 5,280.0 | 5,150.0 | 5,250.0 | 5,250.0 | 84,400 |
おすすめ条件でスクリーニングされた銘柄を見る
技術承継機構の取引履歴を振り返りませんか？
技術承継機構の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
