看準科技有限公司の株価時系列・推移
- 52週高値
- 25.26（2025/9/16）
- 52週安値
- 12.57（2026/6/26）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/8/18 | 15.71 | 15.96 | 15.58 | 15.80 | 5,584,696 | 15.80 |
| 2026/8/17 | 15.58 | 15.80 | 15.32 | 15.55 | 3,376,686 | 15.55 |
| 2026/8/14 | 15.50 | 15.56 | 14.80 | 15.51 | 5,238,080 | 15.51 |
| 2026/8/13 | 16.06 | 16.06 | 15.26 | 15.42 | 5,552,450 | 15.42 |
| 2026/8/12 | 16.51 | 16.61 | 15.89 | 16.09 | 3,698,788 | 16.09 |
| 2026/8/11 | 16.93 | 16.93 | 16.30 | 16.75 | 3,889,263 | 16.75 |
| 2026/8/10 | 16.50 | 17.47 | 16.45 | 17.46 | 4,416,240 | 17.46 |
| 2026/8/7 | 16.20 | 16.59 | 16.13 | 16.47 | 1,762,686 | 16.47 |
| 2026/8/6 | 15.89 | 16.15 | 15.86 | 16.09 | 2,871,232 | 16.09 |
| 2026/8/5 | 16.57 | 16.63 | 16.18 | 16.19 | 2,032,271 | 16.19 |
| 2026/8/4 | 16.27 | 16.62 | 16.15 | 16.45 | 1,814,142 | 16.45 |
| 2026/8/3 | 16.43 | 16.60 | 16.00 | 16.46 | 2,177,030 | 16.46 |
| 2026/7/31 | 16.18 | 16.42 | 15.91 | 16.28 | 3,786,509 | 16.28 |
| 2026/7/30 | 16.21 | 16.41 | 15.89 | 16.40 | 2,398,582 | 16.40 |
| 2026/7/29 | 16.08 | 16.47 | 16.06 | 16.10 | 3,166,409 | 16.10 |
| 2026/7/28 | 15.56 | 15.90 | 15.46 | 15.82 | 5,672,916 | 15.82 |
| 2026/7/27 | 15.73 | 15.90 | 15.15 | 15.73 | 5,030,595 | 15.73 |
| 2026/7/24 | 15.30 | 15.55 | 15.13 | 15.42 | 1,943,876 | 15.42 |
| 2026/7/23 | 15.46 | 15.56 | 15.11 | 15.25 | 2,914,628 | 15.25 |
| 2026/7/22 | 15.78 | 15.80 | 15.21 | 15.40 | 2,543,549 | 15.40 |
1〜20/250件
