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
2022/12/30 308 310 307 310 19,000
2022/12/29 302 308 301 308 35,200
2022/12/28 303 305 301 304 47,200
2022/12/27 309 309 303 307 44,000
2022/12/26 316 316 305 305 59,300
2022/12/23 313 315 309 313 61,800
2022/12/22 320 320 313 316 26,900
2022/12/21 321 325 315 318 51,800
2022/12/20 333 336 320 320 93,300
2022/12/19 333 335 332 335 49,300
2022/12/16 335 336 334 335 30,200
2022/12/15 339 341 338 338 14,900
2022/12/14 340 342 338 339 21,900
2022/12/13 338 341 338 339 16,500
2022/12/12 339 339 337 338 22,200
2022/12/09 340 343 338 339 26,700
2022/12/08 342 343 339 340 26,100
2022/12/07 343 346 342 342 20,000
2022/12/06 345 347 344 344 29,900
2022/12/05 347 349 346 347 32,800
2022/12/02 356 356 348 349 26,100
2022/12/01 361 361 356 357 21,000
2022/11/30 360 362 357 359 16,700
2022/11/29 361 362 358 358 23,400
2022/11/28 363 364 361 363 11,500
2022/11/25 360 362 358 362 21,100
2022/11/24 355 360 355 360 32,700
2022/11/22 354 357 350 355 28,600
2022/11/21 355 357 353 354 22,000
2022/11/18 345 357 345 355 34,000
2022/11/17 340 348 340 348 57,500
2022/11/16 340 344 340 342 26,200
2022/11/15 339 344 339 343 16,600
2022/11/14 342 345 342 342 16,100
2022/11/11 345 345 342 344 35,200
2022/11/10 340 343 338 341 28,800
2022/11/09 343 345 342 342 17,900
2022/11/08 342 350 342 344 20,000
2022/11/07 343 353 342 343 52,600
2022/11/04 347 347 343 343 29,500
2022/11/02 351 353 350 350 26,100
2022/11/01 350 353 348 353 18,100
2022/10/31 353 354 346 350 50,000
2022/10/28 358 360 350 350 167,600
2022/10/27 360 365 359 360 50,100
2022/10/26 361 369 361 363 17,800
2022/10/25 360 371 360 363 38,100
2022/10/24 361 364 360 363 24,800
2022/10/21 372 373 360 360 48,000
2022/10/20 371 373 369 373 6,800
2022/10/19 368 373 366 373 21,500
2022/10/18 366 370 365 365 23,200
2022/10/17 370 373 362 362 43,300
2022/10/14 382 387 374 374 59,200
2022/10/13 376 382 370 382 29,200
2022/10/12 373 385 368 377 50,900
2022/10/11 367 378 366 372 27,600
2022/10/07 372 374 368 368 30,000
2022/10/06 378 381 372 375 100,700
2022/10/05 384 384 375 377 15,800
2022/10/04 366 384 366 381 67,300
2022/10/03 367 367 358 366 46,700
2022/09/30 373 377 360 367 68,600
2022/09/29 371 381 366 380 62,000
2022/09/28 375 376 360 370 62,900
2022/09/27 370 379 370 377 30,300
2022/09/26 381 381 368 369 74,900
2022/09/22 384 385 381 382 36,800
2022/09/21 390 390 385 385 34,800
2022/09/20 392 395 388 390 34,500
2022/09/16 393 397 392 394 41,100
2022/09/15 398 399 393 394 30,900
2022/09/14 397 401 397 397 34,300
2022/09/13 401 401 397 398 13,000
2022/09/12 400 401 398 399 26,500
2022/09/09 399 400 398 398 17,800
2022/09/08 401 401 398 399 23,700
2022/09/07 401 401 397 400 39,000
2022/09/06 398 401 398 400 20,400
2022/09/05 398 400 394 398 34,100
2022/09/02 398 398 395 397 57,300
2022/09/01 400 401 397 398 59,400
2022/08/31 399 401 398 400 17,400
2022/08/30 399 401 398 400 27,400
2022/08/29 398 406 397 401 55,100
2022/08/26 404 405 399 405 58,700
2022/08/25 404 409 399 401 89,800
2022/08/24 401 402 399 402 32,300
2022/08/23 398 401 397 401 52,400
2022/08/22 398 400 398 398 29,200
2022/08/19 400 403 397 398 38,100
2022/08/18 398 403 397 403 45,600
2022/08/17 399 403 397 398 58,400
2022/08/16 399 402 398 398 30,400
2022/08/15 399 401 396 399 37,700
2022/08/12 404 404 398 404 43,600
2022/08/10 399 402 398 402 14,900
2022/08/09 403 411 399 399 115,900
2022/08/08 397 403 397 403 41,400
2022/08/05 398 403 398 398 14,100
2022/08/04 398 402 398 400 19,400
2022/08/03 399 402 396 398 48,700
2022/08/02 399 410 394 402 125,900
2022/08/01 396 397 393 397 22,900
2022/07/29 395 396 392 396 24,600
2022/07/28 394 396 391 396 18,000
2022/07/27 395 395 391 393 29,300
2022/07/26 392 395 391 395 28,100
2022/07/25 395 396 391 394 33,100
2022/07/22 399 399 394 395 27,100
2022/07/21 398 400 395 399 35,000
2022/07/20 402 402 393 398 62,000
2022/07/19 400 400 391 395 66,400
2022/07/15 410 412 402 404 114,000
2022/07/14 403 411 400 410 47,600
2022/07/13 402 407 400 406 69,500
2022/07/12 411 411 402 404 44,800
2022/07/11 415 417 411 413 45,100
2022/07/08 414 417 410 411 42,000
2022/07/07 415 417 410 414 53,600
2022/07/06 409 423 407 410 96,300
2022/07/05 404 412 404 412 45,700
2022/07/04 407 411 403 406 43,600
2022/07/01 407 412 403 404 69,700
2022/06/30 412 414 404 404 38,300
2022/06/29 403 412 403 412 29,100
2022/06/28 410 416 401 410 94,300
2022/06/27 425 425 410 413 30,600
2022/06/24 412 421 412 419 36,600
2022/06/23 400 412 400 412 20,800
2022/06/22 408 408 396 397 26,200
2022/06/21 402 412 402 405 22,600
2022/06/20 410 410 394 402 60,000
2022/06/17 415 420 408 413 87,500
2022/06/16 440 445 426 429 68,900
2022/06/15 454 454 425 428 129,700
2022/06/14 419 455 417 449 129,900
2022/06/13 455 459 428 430 167,500
2022/06/10 442 467 442 462 148,400
2022/06/09 447 460 442 455 214,300
2022/06/08 438 457 430 452 271,000
2022/06/07 415 439 414 430 156,500
2022/06/06 404 413 404 412 42,900
2022/06/03 402 402 399 402 10,700
2022/06/02 403 403 398 401 9,400
2022/06/01 402 404 401 404 22,400
2022/05/31 403 403 399 402 23,500
2022/05/30 400 403 393 403 60,800
2022/05/27 395 401 395 400 26,900
2022/05/26 394 400 393 395 55,900
2022/05/25 399 399 392 394 19,200
2022/05/24 396 396 391 392 14,000
2022/05/23 400 402 396 400 28,600
2022/05/20 391 398 391 397 22,300
2022/05/19 388 393 388 391 19,100
2022/05/18 390 395 390 395 13,100
2022/05/17 391 395 387 390 34,600
2022/05/16 394 399 391 391 31,800
2022/05/13 392 395 388 395 22,500
2022/05/12 387 390 385 387 25,500
2022/05/11 393 396 388 393 22,000
2022/05/10 392 395 386 393 32,300
2022/05/09 402 402 392 395 25,600
2022/05/06 394 402 393 402 33,700
2022/05/02 397 400 394 400 34,100
2022/04/28 399 399 390 397 27,100
2022/04/27 386 399 384 399 53,700
2022/04/26 386 389 384 386 9,500
2022/04/25 385 387 381 385 34,000
2022/04/22 391 391 386 387 19,500
2022/04/21 395 398 390 392 30,400
2022/04/20 398 398 394 397 9,600
2022/04/19 395 398 390 394 27,400
2022/04/18 405 406 386 395 66,800
2022/04/15 410 413 404 408 98,300
2022/04/14 424 430 422 428 43,200
2022/04/13 418 423 416 423 14,100
2022/04/12 418 421 415 417 17,400
2022/04/11 421 425 417 418 16,100
2022/04/08 418 420 416 419 19,800
2022/04/07 427 427 415 415 56,300
2022/04/06 441 441 431 433 17,500
2022/04/05 445 446 441 443 27,100
2022/04/04 438 444 434 443 33,000
2022/04/01 425 436 421 436 32,300
2022/03/31 434 438 429 430 35,400
2022/03/30 425 434 421 434 43,900
2022/03/29 418 425 416 425 45,800
2022/03/28 427 427 419 423 39,700
2022/03/25 438 438 430 431 38,000
2022/03/24 430 438 428 438 29,500
2022/03/23 425 438 425 430 48,800
2022/03/22 434 434 421 425 43,200
2022/03/18 425 434 424 434 42,200
2022/03/17 425 429 421 425 34,600
2022/03/16 424 425 422 425 25,500
2022/03/15 419 424 414 424 23,300
2022/03/14 409 418 407 418 36,100
2022/03/11 400 412 400 407 36,100
2022/03/10 404 414 404 413 74,400
2022/03/09 396 402 393 394 40,600
2022/03/08 394 405 390 392 44,300
2022/03/07 405 405 392 402 65,300
2022/03/04 418 419 405 407 35,000
2022/03/03 419 425 417 420 41,100
2022/03/02 422 422 415 417 29,100
2022/03/01 422 427 421 425 34,700
2022/02/28 416 423 414 417 33,200
2022/02/25 404 419 404 416 49,600
2022/02/24 414 414 398 406 89,700
2022/02/22 410 417 407 416 47,100
2022/02/21 411 421 405 414 47,300
2022/02/18 407 423 406 418 34,300
2022/02/17 422 422 406 416 58,900
2022/02/16 429 429 420 422 27,300
2022/02/15 432 432 419 422 38,800
2022/02/14 429 433 422 430 45,200
2022/02/10 439 439 427 433 70,800
2022/02/09 427 434 425 431 35,400
2022/02/08 425 435 421 427 123,200
2022/02/07 425 425 407 413 41,500
2022/02/04 421 430 418 425 30,900
2022/02/03 413 423 408 423 41,800
2022/02/02 407 417 407 416 59,300
2022/02/01 405 415 398 404 76,000
2022/01/31 389 403 389 402 81,200
2022/01/28 380 388 376 388 68,300
2022/01/27 407 409 374 377 215,400
2022/01/26 404 411 401 405 86,900
2022/01/25 435 435 403 404 145,900
2022/01/24 403 446 401 436 453,200
2022/01/21 406 410 403 409 35,700
2022/01/20 403 413 402 410 58,500
2022/01/19 424 425 402 402 123,600
2022/01/18 430 441 427 430 74,300
2022/01/17 439 442 429 430 130,900
2022/01/14 454 454 436 446 83,200
2022/01/13 444 454 440 454 58,200
2022/01/12 449 452 438 446 66,600
2022/01/11 453 453 440 442 31,000
2022/01/07 457 459 439 449 77,700
2022/01/06 456 456 445 454 89,100
2022/01/05 465 468 456 456 93,600
2022/01/04 470 472 463 466 52,000

このページの先頭へ