日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2021/12/30 473 473 465 468 30,900
2021/12/29 460 476 460 475 65,600
2021/12/28 460 472 459 462 98,000
2021/12/27 473 473 460 460 80,500
2021/12/24 478 480 472 475 57,100
2021/12/23 477 486 477 482 51,500
2021/12/22 470 478 469 471 35,200
2021/12/21 465 478 465 474 50,300
2021/12/20 480 480 460 462 88,100
2021/12/17 483 485 478 482 45,200
2021/12/16 495 495 484 486 44,900
2021/12/15 487 497 482 487 67,400
2021/12/14 485 495 483 487 63,500
2021/12/13 502 502 486 490 50,100
2021/12/10 506 506 496 498 47,300
2021/12/09 510 520 505 508 34,300
2021/12/08 513 526 507 508 74,400
2021/12/07 485 508 485 508 96,200
2021/12/06 501 502 478 478 135,000
2021/12/03 509 522 505 507 78,800
2021/12/02 530 538 505 505 123,800
2021/12/01 529 545 516 543 128,500
2021/11/30 538 581 523 526 781,800
2021/11/29 538 554 522 530 230,400
2021/11/26 520 545 503 545 230,100
2021/11/25 514 525 501 522 96,200
2021/11/24 486 515 482 505 201,200
2021/11/22 473 488 471 486 27,100
2021/11/19 482 483 471 479 50,200
2021/11/18 487 489 480 481 45,500
2021/11/17 486 522 483 486 199,000
2021/11/16 493 494 486 486 21,800
2021/11/15 503 503 493 493 18,800
2021/11/12 489 502 488 500 37,700
2021/11/11 485 488 484 484 23,400
2021/11/10 485 491 482 486 22,700
2021/11/09 492 497 485 487 33,900
2021/11/08 503 503 488 494 46,800
2021/11/05 512 514 500 503 41,800
2021/11/04 526 526 515 518 20,500
2021/11/02 528 532 518 518 28,000
2021/11/01 516 539 516 530 93,900
2021/10/29 512 514 505 513 34,400
2021/10/28 513 513 505 507 72,200
2021/10/27 526 526 513 516 38,300
2021/10/26 523 526 517 526 67,900
2021/10/25 526 526 513 516 59,100
2021/10/22 530 538 523 527 53,600
2021/10/21 542 554 535 538 64,000
2021/10/20 532 550 525 547 128,000
2021/10/19 520 532 516 529 82,000
2021/10/18 535 539 524 524 86,300
2021/10/15 559 575 522 539 381,100
2021/10/14 547 559 536 549 125,600
2021/10/13 543 543 525 540 58,700
2021/10/12 547 547 540 543 37,900
2021/10/11 531 549 528 549 77,500
2021/10/08 522 532 522 531 66,300
2021/10/07 517 524 507 517 50,400
2021/10/06 521 527 502 512 86,600
2021/10/05 525 525 500 515 139,400
2021/10/04 550 556 524 529 128,900
2021/10/01 560 560 534 548 213,200
2021/09/30 589 591 561 563 281,000
2021/09/29 584 614 580 598 755,900
2021/09/28 574 588 548 586 1,338,000
2021/09/27 522 522 513 517 22,100
2021/09/24 518 525 513 520 47,300
2021/09/22 515 520 504 510 43,400
2021/09/21 507 522 507 512 43,600
2021/09/17 529 534 523 525 51,100
2021/09/16 535 539 518 524 49,800
2021/09/15 550 551 534 539 63,400
2021/09/14 550 554 545 554 30,400
2021/09/13 540 549 540 549 32,800
2021/09/10 547 547 540 545 40,800
2021/09/09 547 553 541 547 49,000
2021/09/08 544 549 538 549 49,100
2021/09/07 534 544 526 544 74,300
2021/09/06 517 529 513 529 50,600
2021/09/03 504 518 504 516 57,200
2021/09/02 507 511 504 506 28,800
2021/09/01 501 510 500 507 25,400
2021/08/31 505 508 497 503 40,700
2021/08/30 524 524 504 509 42,100
2021/08/27 526 526 507 514 62,100
2021/08/26 505 532 499 516 230,500
2021/08/25 483 490 479 483 31,700
2021/08/24 478 489 478 483 38,300
2021/08/23 460 478 460 478 50,100
2021/08/20 479 486 455 458 77,800
2021/08/19 473 488 471 471 32,900
2021/08/18 467 477 454 472 74,000
2021/08/17 498 498 466 467 89,500
2021/08/16 507 508 490 496 72,300
2021/08/13 514 516 503 509 40,400
2021/08/12 519 519 512 515 22,100
2021/08/11 516 524 512 514 23,400
2021/08/10 506 521 506 513 44,200
2021/08/06 517 519 502 502 64,800
2021/08/05 525 535 517 517 55,700
2021/08/04 539 545 525 525 58,300
2021/08/03 550 557 536 537 75,900
2021/08/02 556 564 555 560 16,100
2021/07/30 564 570 548 550 51,700
2021/07/29 566 570 555 568 43,200
2021/07/28 589 590 558 563 92,200
2021/07/27 608 610 589 592 53,300
2021/07/26 608 625 603 603 120,900
2021/07/21 605 610 589 589 68,200
2021/07/20 624 631 597 597 121,200
2021/07/19 644 664 624 624 232,100
2021/07/16 606 645 606 644 254,400
2021/07/15 598 610 583 602 127,800
2021/07/14 599 604 595 598 30,400
2021/07/13 605 605 593 597 37,600
2021/07/12 601 603 597 600 22,900
2021/07/09 588 603 572 603 97,600
2021/07/08 603 605 592 592 69,100
2021/07/07 608 616 600 603 42,300
2021/07/06 605 620 605 612 18,600
2021/07/05 605 625 604 604 61,200
2021/07/02 591 618 588 600 100,300
2021/07/01 607 607 591 591 50,600
2021/06/30 620 620 609 611 32,500
2021/06/29 615 618 608 618 45,200
2021/06/28 589 620 587 619 95,500
2021/06/25 584 592 582 592 20,900
2021/06/24 587 587 582 584 13,500
2021/06/23 589 593 580 585 41,900
2021/06/22 587 600 586 589 38,300
2021/06/21 587 587 575 581 60,600
2021/06/18 609 610 596 597 64,700
2021/06/17 597 613 596 607 28,200
2021/06/16 604 609 594 601 47,800
2021/06/15 593 612 587 602 85,400
2021/06/14 574 594 574 589 59,000
2021/06/11 581 581 565 565 46,800
2021/06/10 581 628 568 575 318,600
2021/06/09 563 585 563 584 45,000
2021/06/08 571 576 562 562 51,700
2021/06/07 549 571 547 569 52,700
2021/06/04 549 550 544 549 19,000
2021/06/03 548 554 542 547 39,800
2021/06/02 538 551 538 542 57,900
2021/06/01 540 542 534 542 40,200
2021/05/31 533 542 533 540 26,900
2021/05/28 540 542 534 540 28,200
2021/05/27 543 545 535 538 29,700
2021/05/26 541 544 537 543 34,600
2021/05/25 540 543 535 541 44,600
2021/05/24 534 539 528 533 34,400
2021/05/21 531 539 529 535 17,700
2021/05/20 533 538 529 530 21,800
2021/05/19 527 533 523 527 21,200
2021/05/18 518 533 516 530 35,100
2021/05/17 528 531 515 517 50,000
2021/05/14 531 545 524 531 63,100
2021/05/13 525 534 517 521 81,600
2021/05/12 534 538 521 526 52,100
2021/05/11 549 549 536 537 32,400
2021/05/10 542 548 539 545 26,000
2021/05/07 543 548 540 541 28,500
2021/05/06 542 551 541 541 49,100
2021/04/30 539 543 537 540 34,500
2021/04/28 536 549 534 545 46,200
2021/04/27 548 548 538 538 46,200
2021/04/26 550 550 542 544 30,400
2021/04/23 535 550 535 541 52,600
2021/04/22 525 539 525 537 53,800
2021/04/21 533 534 520 520 58,500
2021/04/20 537 544 530 533 70,900
2021/04/19 548 556 540 540 54,300
2021/04/16 555 559 545 551 80,300
2021/04/15 573 573 557 559 95,900
2021/04/14 586 591 578 581 61,300
2021/04/13 590 595 587 592 22,900
2021/04/12 589 593 581 590 42,800
2021/04/09 588 598 588 589 23,800
2021/04/08 595 598 588 588 39,500
2021/04/07 595 604 592 604 32,300
2021/04/06 610 611 589 595 41,600
2021/04/05 605 608 599 608 24,700
2021/04/02 602 610 598 604 20,000
2021/04/01 596 612 596 602 43,500
2021/03/31 592 596 586 592 26,600
2021/03/30 600 606 591 592 38,900
2021/03/29 614 616 588 601 66,400
2021/03/26 592 607 592 607 36,100
2021/03/25 597 600 582 592 52,000
2021/03/24 596 602 580 587 119,700
2021/03/23 631 633 609 609 47,600
2021/03/22 626 638 613 635 85,700
2021/03/19 635 639 619 630 98,400
2021/03/18 640 647 638 643 37,700
2021/03/17 655 655 638 640 32,100
2021/03/16 646 655 639 655 53,300
2021/03/15 634 648 623 648 80,700
2021/03/12 630 634 619 626 51,600
2021/03/11 618 629 611 629 40,200
2021/03/10 637 637 613 618 53,600
2021/03/09 611 631 601 629 73,300
2021/03/08 607 614 598 610 74,200
2021/03/05 600 600 571 597 80,500
2021/03/04 609 612 582 602 84,200
2021/03/03 622 626 613 616 44,900
2021/03/02 638 642 614 622 79,500
2021/03/01 640 654 627 631 108,200
2021/02/26 625 634 616 631 95,900
2021/02/25 605 640 605 640 138,400
2021/02/24 630 636 602 605 137,800
2021/02/22 630 643 617 624 225,900
2021/02/19 570 611 570 610 207,200
2021/02/18 572 580 566 573 68,800
2021/02/17 562 579 562 565 66,500
2021/02/16 567 574 562 563 52,700
2021/02/15 575 579 560 570 61,000
2021/02/12 584 587 572 574 70,100
2021/02/10 560 579 558 579 68,800
2021/02/09 570 574 562 568 51,600
2021/02/08 568 574 560 573 69,500
2021/02/05 566 569 558 564 75,000
2021/02/04 562 573 562 568 53,700
2021/02/03 568 577 565 565 65,400
2021/02/02 544 568 544 564 74,900
2021/02/01 541 548 537 544 41,100
2021/01/29 558 568 543 544 79,200
2021/01/28 551 563 551 559 139,500
2021/01/27 570 577 563 564 72,800
2021/01/26 567 570 555 561 57,400
2021/01/25 555 575 553 570 109,400
2021/01/22 554 556 544 556 80,500
2021/01/21 545 560 541 555 73,400
2021/01/20 537 546 532 540 86,700
2021/01/19 537 539 528 534 57,600
2021/01/18 524 545 521 538 74,900
2021/01/15 523 531 516 524 111,500
2021/01/14 552 558 535 543 96,400
2021/01/13 540 552 535 546 96,300
2021/01/12 532 547 532 539 71,000
2021/01/08 530 531 523 531 46,500
2021/01/07 528 530 521 522 48,700
2021/01/06 518 532 514 529 52,300
2021/01/05 514 521 509 521 49,400
2021/01/04 536 536 508 516 41,200

このページの先頭へ