テクミラホールディングス(3627)の株価時系列情報
テクミラホールディングス(3627)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2016/12/30 | 438 | 438 | 434 | 437 | 15,500 |
2016/12/29 | 440 | 442 | 434 | 438 | 30,000 |
2016/12/28 | 436 | 445 | 436 | 443 | 22,700 |
2016/12/27 | 436 | 439 | 432 | 438 | 55,900 |
2016/12/26 | 436 | 439 | 434 | 436 | 31,900 |
2016/12/22 | 437 | 438 | 435 | 435 | 38,200 |
2016/12/21 | 443 | 443 | 437 | 437 | 23,800 |
2016/12/20 | 445 | 446 | 441 | 443 | 27,000 |
2016/12/19 | 457 | 458 | 440 | 446 | 62,100 |
2016/12/16 | 467 | 467 | 458 | 459 | 31,100 |
2016/12/15 | 464 | 467 | 463 | 465 | 20,100 |
2016/12/14 | 470 | 471 | 462 | 466 | 33,800 |
2016/12/13 | 467 | 470 | 465 | 470 | 15,600 |
2016/12/12 | 469 | 470 | 464 | 470 | 13,400 |
2016/12/09 | 462 | 469 | 462 | 469 | 21,400 |
2016/12/08 | 465 | 468 | 463 | 467 | 18,200 |
2016/12/07 | 459 | 466 | 458 | 466 | 27,300 |
2016/12/06 | 460 | 463 | 456 | 461 | 18,000 |
2016/12/05 | 466 | 467 | 460 | 462 | 22,600 |
2016/12/02 | 467 | 471 | 462 | 466 | 14,500 |
2016/12/01 | 461 | 490 | 460 | 467 | 105,700 |
2016/11/30 | 475 | 475 | 465 | 466 | 24,700 |
2016/11/29 | 476 | 483 | 470 | 483 | 12,000 |
2016/11/28 | 474 | 476 | 465 | 476 | 13,000 |
2016/11/25 | 488 | 488 | 475 | 477 | 13,200 |
2016/11/24 | 472 | 475 | 469 | 474 | 8,500 |
2016/11/22 | 469 | 480 | 467 | 470 | 38,400 |
2016/11/21 | 469 | 470 | 465 | 470 | 7,200 |
2016/11/18 | 470 | 471 | 465 | 469 | 11,100 |
2016/11/17 | 462 | 472 | 460 | 470 | 14,300 |
2016/11/16 | 470 | 470 | 457 | 468 | 13,200 |
2016/11/15 | 460 | 470 | 454 | 470 | 12,600 |
2016/11/14 | 454 | 461 | 452 | 460 | 15,600 |
2016/11/11 | 453 | 459 | 453 | 459 | 13,700 |
2016/11/10 | 451 | 461 | 451 | 457 | 13,000 |
2016/11/09 | 468 | 472 | 442 | 445 | 29,100 |
2016/11/08 | 473 | 473 | 466 | 469 | 10,200 |
2016/11/07 | 461 | 466 | 461 | 466 | 12,600 |
2016/11/04 | 462 | 471 | 460 | 465 | 18,300 |
2016/11/02 | 474 | 475 | 470 | 470 | 13,400 |
2016/11/01 | 477 | 477 | 471 | 474 | 8,000 |
2016/10/31 | 473 | 476 | 468 | 474 | 10,700 |
2016/10/28 | 485 | 485 | 470 | 473 | 23,200 |
2016/10/27 | 487 | 487 | 478 | 478 | 9,200 |
2016/10/26 | 476 | 482 | 475 | 479 | 9,600 |
2016/10/25 | 483 | 488 | 477 | 479 | 13,500 |
2016/10/24 | 480 | 484 | 480 | 482 | 10,500 |
2016/10/21 | 480 | 485 | 475 | 476 | 18,500 |
2016/10/20 | 469 | 475 | 467 | 475 | 25,300 |
2016/10/19 | 465 | 469 | 463 | 467 | 16,100 |
2016/10/18 | 461 | 467 | 461 | 463 | 27,500 |
2016/10/17 | 470 | 471 | 456 | 460 | 109,900 |
2016/10/14 | 511 | 515 | 504 | 507 | 14,000 |
2016/10/13 | 505 | 512 | 503 | 511 | 12,100 |
2016/10/12 | 507 | 515 | 507 | 510 | 8,900 |
2016/10/11 | 515 | 517 | 510 | 513 | 15,400 |
2016/10/07 | 515 | 520 | 510 | 515 | 10,700 |
2016/10/06 | 520 | 525 | 505 | 514 | 19,500 |
2016/10/05 | 514 | 520 | 512 | 514 | 14,700 |
2016/10/04 | 508 | 515 | 508 | 514 | 11,900 |
2016/10/03 | 511 | 513 | 507 | 508 | 16,400 |
2016/09/30 | 514 | 514 | 508 | 512 | 11,700 |
2016/09/29 | 515 | 520 | 515 | 520 | 4,100 |
2016/09/28 | 523 | 523 | 515 | 516 | 10,700 |
2016/09/27 | 517 | 523 | 510 | 523 | 19,600 |
2016/09/26 | 530 | 530 | 512 | 517 | 12,700 |
2016/09/23 | 519 | 528 | 513 | 527 | 16,100 |
2016/09/21 | 510 | 520 | 506 | 518 | 11,400 |
2016/09/20 | 511 | 525 | 511 | 514 | 17,200 |
2016/09/16 | 526 | 526 | 508 | 516 | 15,800 |
2016/09/15 | 516 | 537 | 516 | 526 | 20,100 |
2016/09/14 | 541 | 541 | 513 | 515 | 17,000 |
2016/09/13 | 529 | 542 | 529 | 533 | 9,800 |
2016/09/12 | 530 | 544 | 526 | 535 | 11,400 |
2016/09/09 | 549 | 552 | 538 | 549 | 32,400 |
2016/09/08 | 532 | 548 | 526 | 544 | 32,300 |
2016/09/07 | 515 | 530 | 512 | 530 | 22,900 |
2016/09/06 | 505 | 526 | 504 | 518 | 34,200 |
2016/09/05 | 497 | 509 | 497 | 503 | 13,100 |
2016/09/02 | 493 | 500 | 491 | 500 | 14,900 |
2016/09/01 | 497 | 505 | 497 | 501 | 10,000 |
2016/08/31 | 496 | 501 | 495 | 501 | 9,800 |
2016/08/30 | 506 | 510 | 498 | 499 | 7,900 |
2016/08/29 | 511 | 511 | 500 | 502 | 13,400 |
2016/08/26 | 505 | 505 | 497 | 501 | 12,100 |
2016/08/25 | 506 | 515 | 500 | 506 | 23,600 |
2016/08/24 | 506 | 511 | 489 | 502 | 19,900 |
2016/08/23 | 515 | 517 | 502 | 511 | 67,100 |
2016/08/22 | 485 | 496 | 485 | 489 | 9,000 |
2016/08/19 | 480 | 487 | 480 | 486 | 7,100 |
2016/08/18 | 490 | 490 | 482 | 485 | 13,900 |
2016/08/17 | 493 | 497 | 490 | 491 | 7,800 |
2016/08/16 | 494 | 505 | 492 | 492 | 17,600 |
2016/08/15 | 490 | 512 | 483 | 494 | 14,700 |
2016/08/12 | 490 | 499 | 489 | 497 | 11,600 |
2016/08/10 | 489 | 493 | 484 | 490 | 16,700 |
2016/08/09 | 483 | 494 | 475 | 490 | 22,000 |
2016/08/08 | 493 | 495 | 484 | 484 | 10,200 |
2016/08/05 | 493 | 493 | 479 | 483 | 16,500 |
2016/08/04 | 475 | 493 | 475 | 493 | 22,900 |
2016/08/03 | 486 | 492 | 480 | 482 | 35,300 |
2016/08/02 | 488 | 503 | 487 | 493 | 24,600 |
2016/08/01 | 488 | 494 | 486 | 488 | 6,100 |
2016/07/29 | 486 | 499 | 483 | 499 | 33,200 |
2016/07/28 | 493 | 493 | 486 | 490 | 17,900 |
2016/07/27 | 498 | 511 | 491 | 493 | 53,400 |
2016/07/26 | 494 | 502 | 485 | 498 | 57,000 |
2016/07/25 | 510 | 512 | 494 | 496 | 54,000 |
2016/07/22 | 503 | 513 | 491 | 508 | 97,300 |
2016/07/21 | 528 | 528 | 508 | 509 | 67,600 |
2016/07/20 | 532 | 533 | 515 | 522 | 76,900 |
2016/07/19 | 544 | 547 | 522 | 522 | 161,500 |
2016/07/15 | 589 | 590 | 573 | 573 | 236,400 |
2016/07/14 | 644 | 678 | 640 | 673 | 121,400 |
2016/07/13 | 617 | 630 | 607 | 630 | 65,500 |
2016/07/12 | 581 | 606 | 581 | 596 | 30,800 |
2016/07/11 | 572 | 587 | 567 | 581 | 36,300 |
2016/07/08 | 563 | 570 | 550 | 554 | 24,900 |
2016/07/07 | 566 | 576 | 562 | 563 | 28,500 |
2016/07/06 | 591 | 591 | 560 | 576 | 40,000 |
2016/07/05 | 598 | 598 | 577 | 592 | 35,900 |
2016/07/04 | 580 | 597 | 577 | 592 | 21,700 |
2016/07/01 | 598 | 598 | 580 | 584 | 13,900 |
2016/06/30 | 604 | 604 | 577 | 578 | 41,700 |
2016/06/29 | 574 | 595 | 570 | 587 | 53,300 |
2016/06/28 | 549 | 578 | 536 | 564 | 41,900 |
2016/06/27 | 533 | 585 | 533 | 556 | 63,000 |
2016/06/24 | 595 | 595 | 500 | 529 | 109,200 |
2016/06/23 | 587 | 587 | 565 | 572 | 48,200 |
2016/06/22 | 591 | 591 | 580 | 581 | 36,300 |
2016/06/21 | 591 | 613 | 585 | 599 | 40,400 |
2016/06/20 | 567 | 614 | 567 | 592 | 63,300 |
2016/06/17 | 575 | 583 | 561 | 567 | 38,800 |
2016/06/16 | 602 | 612 | 559 | 569 | 124,700 |
2016/06/15 | 600 | 626 | 585 | 612 | 85,100 |
2016/06/14 | 645 | 647 | 600 | 609 | 167,300 |
2016/06/13 | 676 | 683 | 660 | 661 | 145,000 |
2016/06/10 | 700 | 723 | 682 | 695 | 563,300 |
2016/06/09 | 681 | 698 | 645 | 663 | 204,200 |
2016/06/08 | 700 | 700 | 675 | 685 | 85,300 |
2016/06/07 | 716 | 716 | 689 | 702 | 123,900 |
2016/06/06 | 727 | 744 | 712 | 715 | 145,500 |
2016/06/03 | 730 | 750 | 727 | 747 | 91,800 |
2016/06/02 | 749 | 750 | 718 | 725 | 249,300 |
2016/06/01 | 800 | 800 | 742 | 756 | 876,600 |
2016/05/31 | 699 | 723 | 692 | 714 | 200,000 |
2016/05/30 | 671 | 693 | 665 | 689 | 32,600 |
2016/05/27 | 670 | 690 | 664 | 668 | 30,200 |
2016/05/26 | 672 | 684 | 648 | 677 | 63,500 |
2016/05/25 | 698 | 709 | 660 | 669 | 69,500 |
2016/05/24 | 710 | 714 | 673 | 688 | 91,400 |
2016/05/23 | 695 | 718 | 688 | 712 | 187,900 |
2016/05/20 | 653 | 695 | 650 | 688 | 149,100 |
2016/05/19 | 640 | 677 | 638 | 660 | 137,000 |
2016/05/18 | 658 | 663 | 643 | 646 | 126,600 |
2016/05/17 | 645 | 665 | 637 | 658 | 99,200 |
2016/05/16 | 650 | 688 | 631 | 647 | 280,600 |
2016/05/13 | 628 | 637 | 580 | 613 | 264,700 |
2016/05/12 | 655 | 726 | 634 | 644 | 1,761,900 |
2016/05/11 | 650 | 660 | 640 | 660 | 652,500 |
2016/05/10 | 560 | 565 | 553 | 560 | 20,200 |
2016/05/09 | 557 | 563 | 551 | 552 | 19,300 |
2016/05/06 | 530 | 559 | 524 | 553 | 60,000 |
2016/05/02 | 532 | 535 | 526 | 528 | 14,700 |
2016/04/28 | 552 | 555 | 535 | 536 | 29,100 |
2016/04/27 | 540 | 559 | 540 | 550 | 25,900 |
2016/04/26 | 565 | 565 | 540 | 550 | 49,700 |
2016/04/25 | 550 | 579 | 550 | 562 | 80,800 |
2016/04/22 | 524 | 552 | 510 | 550 | 61,500 |
2016/04/21 | 509 | 522 | 507 | 521 | 26,600 |
2016/04/20 | 509 | 513 | 505 | 506 | 37,500 |
2016/04/19 | 499 | 509 | 496 | 500 | 34,900 |
2016/04/18 | 511 | 513 | 485 | 489 | 73,100 |
2016/04/15 | 532 | 547 | 516 | 519 | 66,300 |
2016/04/14 | 536 | 560 | 536 | 554 | 42,800 |
2016/04/13 | 520 | 543 | 520 | 538 | 30,000 |
2016/04/12 | 519 | 534 | 519 | 519 | 29,400 |
2016/04/11 | 520 | 530 | 515 | 519 | 15,000 |
2016/04/08 | 491 | 525 | 484 | 520 | 37,200 |
2016/04/07 | 496 | 507 | 485 | 501 | 36,300 |
2016/04/06 | 505 | 511 | 490 | 497 | 67,500 |
2016/04/05 | 528 | 532 | 506 | 515 | 54,100 |
2016/04/04 | 508 | 535 | 502 | 527 | 108,200 |
2016/04/01 | 589 | 590 | 557 | 558 | 114,400 |
2016/03/31 | 600 | 600 | 557 | 579 | 171,000 |
2016/03/30 | 540 | 609 | 538 | 580 | 446,100 |
2016/03/29 | 529 | 540 | 523 | 534 | 22,600 |
2016/03/28 | 517 | 526 | 513 | 526 | 27,000 |
2016/03/25 | 541 | 541 | 517 | 519 | 52,600 |
2016/03/24 | 542 | 571 | 530 | 538 | 192,900 |
2016/03/23 | 544 | 548 | 532 | 536 | 25,100 |
2016/03/22 | 529 | 541 | 524 | 540 | 45,700 |
2016/03/18 | 524 | 534 | 516 | 532 | 66,400 |
2016/03/17 | 543 | 545 | 521 | 531 | 34,600 |
2016/03/16 | 522 | 542 | 522 | 537 | 57,900 |
2016/03/15 | 528 | 533 | 524 | 528 | 43,100 |
2016/03/14 | 544 | 544 | 523 | 525 | 76,600 |
2016/03/11 | 518 | 545 | 518 | 534 | 69,200 |
2016/03/10 | 510 | 529 | 510 | 527 | 98,200 |
2016/03/09 | 515 | 524 | 506 | 510 | 193,300 |
2016/03/08 | 535 | 580 | 521 | 530 | 1,663,100 |
2016/03/07 | 543 | 543 | 528 | 543 | 402,600 |
2016/03/04 | 446 | 467 | 443 | 463 | 20,300 |
2016/03/03 | 435 | 443 | 435 | 441 | 13,000 |
2016/03/02 | 439 | 441 | 433 | 435 | 16,400 |
2016/03/01 | 425 | 432 | 425 | 428 | 11,800 |
2016/02/29 | 445 | 445 | 428 | 429 | 20,100 |
2016/02/26 | 452 | 452 | 440 | 441 | 7,400 |
2016/02/25 | 438 | 445 | 430 | 445 | 11,900 |
2016/02/24 | 410 | 431 | 410 | 431 | 11,000 |
2016/02/23 | 439 | 440 | 427 | 434 | 11,700 |
2016/02/22 | 419 | 430 | 419 | 430 | 10,700 |
2016/02/19 | 422 | 422 | 412 | 421 | 8,100 |
2016/02/18 | 407 | 425 | 406 | 422 | 26,000 |
2016/02/17 | 384 | 409 | 384 | 407 | 25,500 |
2016/02/16 | 390 | 412 | 384 | 384 | 46,200 |
2016/02/15 | 381 | 400 | 381 | 388 | 19,000 |
2016/02/12 | 380 | 390 | 368 | 371 | 37,700 |
2016/02/10 | 425 | 434 | 392 | 403 | 40,100 |
2016/02/09 | 442 | 449 | 417 | 421 | 48,800 |
2016/02/08 | 451 | 468 | 447 | 458 | 16,600 |
2016/02/05 | 466 | 472 | 451 | 458 | 21,200 |
2016/02/04 | 475 | 484 | 471 | 472 | 13,700 |
2016/02/03 | 478 | 489 | 475 | 480 | 21,100 |
2016/02/02 | 491 | 497 | 486 | 492 | 18,900 |
2016/02/01 | 496 | 496 | 479 | 491 | 36,400 |
2016/01/29 | 510 | 510 | 490 | 496 | 23,600 |
2016/01/28 | 473 | 498 | 470 | 492 | 46,600 |
2016/01/27 | 469 | 479 | 464 | 479 | 15,800 |
2016/01/26 | 458 | 466 | 455 | 463 | 18,100 |
2016/01/25 | 468 | 474 | 462 | 471 | 16,100 |
2016/01/22 | 447 | 462 | 445 | 459 | 25,200 |
2016/01/21 | 462 | 470 | 438 | 439 | 66,800 |
2016/01/20 | 484 | 488 | 465 | 468 | 39,200 |
2016/01/19 | 482 | 493 | 473 | 489 | 33,300 |
2016/01/18 | 481 | 488 | 468 | 480 | 54,200 |
2016/01/15 | 531 | 540 | 499 | 504 | 94,600 |
2016/01/14 | 515 | 517 | 504 | 511 | 62,300 |
2016/01/13 | 513 | 538 | 508 | 527 | 85,500 |
2016/01/12 | 550 | 561 | 500 | 505 | 214,300 |
2016/01/08 | 555 | 579 | 546 | 560 | 297,000 |
2016/01/07 | 519 | 622 | 519 | 584 | 1,005,800 |
2016/01/06 | 542 | 550 | 510 | 522 | 63,300 |
2016/01/05 | 519 | 538 | 518 | 536 | 38,600 |
2016/01/04 | 513 | 587 | 512 | 518 | 148,700 |