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

テクノスジャパン(3666)の株価時系列情報

テクノスジャパン(3666)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
2013/12/30 2,950 3,190 2,950 3,190 23,500
2013/12/27 2,896 2,940 2,896 2,940 5,300
2013/12/26 2,873 2,874 2,800 2,870 8,800
2013/12/25 2,810 2,875 2,770 2,795 16,200
2013/12/24 2,910 2,910 2,830 2,856 15,100
2013/12/20 2,880 2,897 2,845 2,850 13,700
2013/12/19 2,950 2,950 2,840 2,909 20,000
2013/12/18 2,799 2,832 2,750 2,796 16,100
2013/12/17 2,701 2,769 2,662 2,769 27,400
2013/12/16 2,950 2,950 2,737 2,800 41,100
2013/12/13 3,390 3,390 2,850 2,950 81,000
2013/12/12 3,450 3,525 3,200 3,345 141,700
2013/12/11 2,580 3,130 2,580 3,130 104,100
2013/12/10 2,673 2,673 2,620 2,630 6,900
2013/12/09 2,680 2,680 2,640 2,669 8,200
2013/12/06 2,710 2,729 2,560 2,600 26,200
2013/12/05 2,703 2,840 2,640 2,760 22,500
2013/12/04 2,665 2,745 2,590 2,732 20,800
2013/12/03 2,775 2,775 2,620 2,743 10,500
2013/12/02 2,800 2,821 2,740 2,775 15,400
2013/11/29 2,805 2,839 2,772 2,830 13,000
2013/11/28 2,747 2,890 2,700 2,840 39,900
2013/11/27 2,760 2,767 2,621 2,666 18,400
2013/11/26 2,660 2,857 2,606 2,791 52,000
2013/11/25 2,450 2,560 2,411 2,560 41,600
2013/11/22 2,380 2,424 2,361 2,411 13,800
2013/11/21 2,435 2,435 2,350 2,375 16,700
2013/11/20 2,260 2,480 2,260 2,410 39,100
2013/11/19 2,191 2,290 2,191 2,249 16,500
2013/11/18 2,184 2,205 2,184 2,184 5,600
2013/11/15 2,154 2,220 2,154 2,197 6,800
2013/11/14 2,140 2,222 2,140 2,183 6,900
2013/11/13 2,100 2,150 2,091 2,140 5,800
2013/11/12 2,081 2,130 2,076 2,110 3,400
2013/11/11 2,100 2,100 2,075 2,081 4,300
2013/11/08 2,086 2,105 2,086 2,100 2,600
2013/11/07 2,148 2,195 2,080 2,131 8,600
2013/11/06 2,086 2,120 2,086 2,101 5,700
2013/11/05 2,080 2,083 2,010 2,083 10,600
2013/11/01 2,225 2,244 2,050 2,083 33,100
2013/10/31 2,290 2,367 2,289 2,325 6,300
2013/10/30 2,342 2,371 2,236 2,236 7,200
2013/10/29 2,338 2,370 2,318 2,370 3,500
2013/10/28 2,391 2,406 2,357 2,357 5,700
2013/10/25 2,450 2,450 2,380 2,411 9,100
2013/10/24 2,390 2,444 2,380 2,440 7,800
2013/10/23 2,546 2,546 2,330 2,490 15,300
2013/10/22 2,510 2,550 2,488 2,526 14,100
2013/10/21 2,450 2,499 2,450 2,489 7,400
2013/10/18 2,530 2,533 2,390 2,424 34,600
2013/10/17 2,260 2,440 2,260 2,434 40,800
2013/10/16 2,230 2,251 2,230 2,233 3,800
2013/10/15 2,255 2,261 2,240 2,240 2,400
2013/10/11 2,260 2,265 2,245 2,254 6,400
2013/10/10 2,210 2,255 2,191 2,255 11,600
2013/10/09 2,209 2,209 2,163 2,200 2,200
2013/10/08 2,190 2,209 2,147 2,209 3,200
2013/10/07 2,155 2,210 2,150 2,210 10,700
2013/10/04 2,223 2,230 2,153 2,194 8,000
2013/10/03 2,264 2,270 2,220 2,222 6,600
2013/10/02 2,250 2,279 2,185 2,255 18,000
2013/10/01 2,180 2,250 2,180 2,230 8,900
2013/09/30 2,220 2,222 2,165 2,180 7,100
2013/09/27 2,151 2,249 2,121 2,200 8,900
2013/09/26 2,161 2,180 2,120 2,151 8,200
2013/09/25 2,199 2,220 2,156 2,211 12,000
2013/09/24 2,179 2,230 2,124 2,149 7,900
2013/09/20 2,140 2,149 2,113 2,147 5,400
2013/09/19 2,070 2,132 2,030 2,132 18,600
2013/09/18 2,066 2,066 2,030 2,047 3,800
2013/09/17 2,050 2,070 2,040 2,047 6,900
2013/09/13 2,028 2,038 2,005 2,038 3,100
2013/09/12 2,041 2,050 1,997 2,026 11,400
2013/09/11 2,048 2,055 2,037 2,050 6,400
2013/09/10 2,040 2,050 2,010 2,037 4,400
2013/09/09 2,040 2,052 2,008 2,040 4,400
2013/09/06 2,015 2,020 1,998 2,001 1,800
2013/09/05 1,996 2,044 1,996 2,020 2,700
2013/09/04 2,025 2,025 2,000 2,010 2,600
2013/09/03 1,965 2,035 1,965 2,019 7,700
2013/09/02 1,956 1,996 1,953 1,960 3,200
2013/08/30 1,999 2,008 1,955 1,973 3,600
2013/08/29 1,945 1,959 1,930 1,959 5,100
2013/08/28 2,000 2,019 1,920 1,920 12,100
2013/08/27 2,027 2,045 2,011 2,030 4,300
2013/08/26 2,030 2,051 2,028 2,033 1,200
2013/08/23 2,070 2,070 2,025 2,025 7,000
2013/08/22 2,037 2,074 2,020 2,020 4,400
2013/08/21 2,100 2,102 2,030 2,036 7,800
2013/08/20 2,100 2,120 2,060 2,099 3,200
2013/08/19 2,084 2,179 2,084 2,100 12,000
2013/08/16 2,059 2,080 2,014 2,064 2,400
2013/08/15 2,048 2,060 2,011 2,059 4,200
2013/08/14 2,100 2,100 2,054 2,054 4,600
2013/08/13 2,049 2,080 2,020 2,055 4,600
2013/08/12 2,081 2,138 2,041 2,049 6,700
2013/08/09 2,160 2,160 2,129 2,137 4,400
2013/08/08 2,150 2,238 2,150 2,170 4,100
2013/08/07 2,264 2,264 2,140 2,157 4,900
2013/08/06 2,142 2,233 2,111 2,217 11,800
2013/08/05 2,159 2,179 2,067 2,125 9,100
2013/08/02 2,101 2,138 2,072 2,103 5,500
2013/08/01 2,115 2,160 2,062 2,130 6,200
2013/07/31 2,160 2,271 2,105 2,215 10,000
2013/07/30 2,101 2,170 2,000 2,155 11,000
2013/07/29 2,220 2,220 2,080 2,095 12,500
2013/07/26 2,286 2,286 2,210 2,230 11,500
2013/07/25 2,310 2,310 2,230 2,260 9,400
2013/07/24 2,240 2,380 2,190 2,200 18,800
2013/07/23 2,200 2,200 2,170 2,199 3,800
2013/07/22 2,260 2,260 2,155 2,199 4,700
2013/07/19 2,307 2,307 2,187 2,210 9,900
2013/07/18 2,239 2,300 2,230 2,274 7,900
2013/07/17 2,250 2,250 2,150 2,238 5,300
2013/07/16 2,280 2,280 2,250 2,260 2,500
2013/07/12 2,258 2,258 2,226 2,235 3,100
2013/07/11 2,220 2,271 2,165 2,238 7,400
2013/07/10 2,360 2,360 2,210 2,235 25,300
2013/07/09 2,190 2,331 2,170 2,324 27,100
2013/07/08 2,181 2,320 2,155 2,249 41,100
2013/07/05 2,037 2,158 2,037 2,080 22,600
2013/07/04 2,018 2,025 1,999 2,018 8,700
2013/07/03 1,999 2,044 1,950 2,020 13,400
2013/07/02 1,970 1,998 1,926 1,959 14,900
2013/07/01 1,940 1,978 1,940 1,961 7,900
2013/06/28 1,850 1,970 1,850 1,923 16,900
2013/06/27 1,802 1,840 1,685 1,829 31,400
2013/06/26 1,922 1,925 1,770 1,794 48,000
2013/06/25 1,975 1,995 1,885 1,914 32,900
2013/06/24 2,105 2,120 2,011 2,020 8,200
2013/06/21 2,060 2,130 1,998 2,105 23,500
2013/06/20 2,081 2,130 2,081 2,124 5,200
2013/06/19 2,147 2,149 2,102 2,120 11,100
2013/06/18 2,100 2,155 2,090 2,096 9,400
2013/06/17 2,100 2,140 2,085 2,133 4,900
2013/06/14 2,150 2,195 2,100 2,145 7,900
2013/06/13 2,160 2,160 2,041 2,120 16,400
2013/06/12 2,052 2,200 2,052 2,198 13,700
2013/06/11 2,150 2,254 2,140 2,230 21,600
2013/06/10 2,200 2,300 2,090 2,251 32,400
2013/06/07 1,880 2,020 1,844 1,990 66,200
2013/06/06 2,377 2,416 2,035 2,100 50,000
2013/06/05 2,535 2,600 2,461 2,476 15,800
2013/06/04 2,495 2,530 2,430 2,530 14,300
2013/06/03 2,589 2,589 2,520 2,545 11,300
2013/05/31 2,654 2,659 2,564 2,639 13,500
2013/05/30 2,620 2,644 2,520 2,604 14,400
2013/05/29 2,650 2,675 2,638 2,650 25,300
2013/05/28 2,509 2,649 2,509 2,629 18,700
2013/05/27 2,550 2,600 2,490 2,510 27,500
2013/05/24 2,560 2,649 2,390 2,637 45,700
2013/05/23 2,800 2,851 2,440 2,480 83,900
2013/05/22 2,902 2,920 2,780 2,890 31,400
2013/05/21 3,135 3,155 2,910 2,940 55,200
2013/05/20 3,000 3,150 2,950 3,115 67,000
2013/05/17 2,848 2,982 2,707 2,850 84,300
2013/05/16 3,050 3,100 2,700 2,900 210,100
2013/05/15 3,400 3,400 3,400 3,400 5,700
2013/05/14 4,045 4,200 3,815 4,100 155,400
2013/05/13 3,640 3,930 3,565 3,930 82,100
2013/05/10 3,550 3,625 3,405 3,505 55,300
2013/05/09 3,750 3,750 3,490 3,600 71,200
2013/05/08 3,865 3,960 3,350 3,540 169,000
2013/05/07 3,400 3,800 3,350 3,740 147,200
2013/05/02 3,055 3,290 3,040 3,245 82,000
2013/05/01 3,150 3,220 2,991 3,055 87,300
2013/04/30 3,100 3,100 3,005 3,070 19,400
2013/04/26 3,010 3,055 2,959 3,055 30,000
2013/04/25 3,090 3,095 2,999 3,000 23,800
2013/04/24 3,080 3,095 2,990 3,045 35,100
2013/04/23 3,070 3,150 3,035 3,095 69,800
2013/04/22 2,993 3,025 2,960 3,025 33,400
2013/04/19 2,985 2,985 2,872 2,938 20,100
2013/04/18 2,745 3,020 2,737 2,927 59,600
2013/04/17 2,712 2,738 2,680 2,738 14,400
2013/04/16 2,702 2,740 2,676 2,712 9,100
2013/04/15 2,645 2,774 2,645 2,758 17,200
2013/04/12 2,688 2,688 2,631 2,645 7,100
2013/04/11 2,692 2,700 2,640 2,688 8,600
2013/04/10 2,725 2,725 2,670 2,682 7,800
2013/04/09 2,723 2,770 2,630 2,710 22,700
2013/04/08 2,571 2,750 2,571 2,715 17,900
2013/04/05 2,601 2,615 2,530 2,571 16,800
2013/04/04 2,600 2,633 2,525 2,633 12,300
2013/04/03 2,640 2,660 2,580 2,637 8,900
2013/04/02 2,480 2,630 2,480 2,630 15,300
2013/04/01 2,791 2,800 2,530 2,615 24,600
2013/03/29 2,870 2,887 2,760 2,830 23,900
2013/03/28 2,890 2,919 2,860 2,869 20,500
2013/03/27 2,913 2,950 2,900 2,920 21,700
2013/03/26 3,010 3,070 2,990 3,000 22,200
2013/03/25 3,105 3,105 2,970 3,035 33,200
2013/03/22 3,100 3,145 3,070 3,075 25,200
2013/03/21 3,065 3,150 3,065 3,100 19,300
2013/03/19 3,070 3,100 3,040 3,085 16,000
2013/03/18 3,060 3,090 3,010 3,070 15,000
2013/03/15 3,060 3,075 3,035 3,070 22,000
2013/03/14 3,090 3,090 3,040 3,045 27,400
2013/03/13 3,115 3,175 3,045 3,095 57,200
2013/03/12 2,955 3,020 2,875 2,933 20,500
2013/03/11 3,085 3,130 2,951 3,000 45,700
2013/03/08 3,220 3,230 3,040 3,105 38,100
2013/03/07 3,100 3,290 3,095 3,155 64,100
2013/03/06 3,040 3,090 3,025 3,040 24,700
2013/03/05 3,100 3,200 3,050 3,060 41,800
2013/03/04 3,220 3,260 3,040 3,130 75,100
2013/03/01 3,190 3,285 3,185 3,240 62,300
2013/02/28 3,200 3,320 3,170 3,260 103,700
2013/02/27 3,100 3,230 3,075 3,105 80,100
2013/02/26 3,080 3,130 2,921 3,065 84,800
2013/02/25 2,990 3,050 2,945 3,050 69,100
2013/02/22 2,755 2,970 2,730 2,921 62,500
2013/02/21 2,666 2,750 2,642 2,749 30,900
2013/02/20 2,675 2,691 2,633 2,664 24,400
2013/02/19 2,660 2,690 2,630 2,665 12,200
2013/02/18 2,633 2,710 2,620 2,625 18,300
2013/02/15 2,830 2,830 2,610 2,683 40,900
2013/02/14 2,632 2,830 2,608 2,830 35,500
2013/02/13 2,580 2,750 2,572 2,620 31,400
2013/02/12 2,750 2,790 2,630 2,664 97,900
2013/02/08 2,945 2,993 2,880 2,884 24,000
2013/02/07 2,915 3,025 2,915 2,995 30,400
2013/02/06 2,938 3,000 2,850 2,938 55,200
2013/02/05 2,810 2,987 2,760 2,963 68,800
2013/02/04 3,000 3,000 2,852 2,869 93,200
2013/02/01 3,200 3,280 3,090 3,090 112,200
2013/01/31 3,280 3,395 3,185 3,350 53,900
2013/01/30 3,200 3,540 3,065 3,350 117,200
2013/01/29 3,780 3,790 3,065 3,250 150,500
2013/01/28 3,900 3,910 3,670 3,765 209,200
2013/01/25 3,600 3,995 3,450 3,755 485,200
2013/01/24 2,970 3,355 2,950 3,355 387,000
2013/01/23 2,801 2,960 2,727 2,855 144,300
2013/01/22 3,055 3,180 2,788 2,826 320,500
2013/01/21 2,510 2,999 2,510 2,960 434,400
2013/01/18 2,520 2,538 2,480 2,499 34,900
2013/01/17 2,582 2,649 2,516 2,539 60,500
2013/01/16 2,649 2,675 2,561 2,600 114,600
2013/01/15 2,624 2,650 2,525 2,579 117,200
2013/01/11 2,500 2,600 2,422 2,575 127,200
2013/01/10 2,500 2,500 2,410 2,450 76,800
2013/01/09 2,550 2,620 2,422 2,500 216,200
2013/01/08 2,244 2,405 2,233 2,397 147,900
2013/01/07 2,292 2,292 2,200 2,210 74,900
2013/01/04 2,312 2,319 2,262 2,267 43,300

このページの先頭へ