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 |
---|---|---|---|---|---|
2019/12/30 | 512 | 514 | 501 | 509 | 58,200 |
2019/12/27 | 501 | 514 | 500 | 509 | 57,100 |
2019/12/26 | 489 | 499 | 489 | 499 | 86,900 |
2019/12/25 | 495 | 495 | 489 | 489 | 56,400 |
2019/12/24 | 490 | 498 | 490 | 494 | 78,000 |
2019/12/23 | 490 | 499 | 487 | 488 | 100,300 |
2019/12/20 | 493 | 496 | 488 | 489 | 80,600 |
2019/12/19 | 504 | 504 | 491 | 494 | 75,600 |
2019/12/18 | 499 | 502 | 492 | 497 | 82,200 |
2019/12/17 | 503 | 505 | 498 | 503 | 73,700 |
2019/12/16 | 501 | 505 | 499 | 499 | 40,000 |
2019/12/13 | 510 | 511 | 502 | 503 | 55,300 |
2019/12/12 | 512 | 514 | 502 | 505 | 51,900 |
2019/12/11 | 513 | 519 | 509 | 510 | 39,900 |
2019/12/10 | 509 | 516 | 509 | 512 | 33,300 |
2019/12/09 | 523 | 524 | 507 | 509 | 88,500 |
2019/12/06 | 517 | 525 | 517 | 521 | 71,000 |
2019/12/05 | 515 | 521 | 512 | 519 | 49,500 |
2019/12/04 | 512 | 522 | 512 | 515 | 61,900 |
2019/12/03 | 519 | 524 | 513 | 517 | 72,800 |
2019/12/02 | 509 | 526 | 508 | 525 | 110,800 |
2019/11/29 | 510 | 513 | 500 | 500 | 55,900 |
2019/11/28 | 515 | 516 | 503 | 505 | 74,500 |
2019/11/27 | 509 | 523 | 505 | 516 | 110,900 |
2019/11/26 | 519 | 524 | 509 | 513 | 70,700 |
2019/11/25 | 505 | 518 | 505 | 518 | 78,500 |
2019/11/22 | 493 | 506 | 492 | 501 | 58,600 |
2019/11/21 | 492 | 498 | 487 | 496 | 42,500 |
2019/11/20 | 496 | 498 | 493 | 493 | 55,600 |
2019/11/19 | 493 | 499 | 491 | 499 | 26,800 |
2019/11/18 | 488 | 495 | 488 | 494 | 42,600 |
2019/11/15 | 480 | 489 | 478 | 488 | 47,200 |
2019/11/14 | 485 | 485 | 478 | 478 | 64,900 |
2019/11/13 | 490 | 492 | 480 | 485 | 50,300 |
2019/11/12 | 487 | 495 | 484 | 489 | 57,000 |
2019/11/11 | 492 | 493 | 486 | 487 | 54,400 |
2019/11/08 | 480 | 490 | 480 | 486 | 100,100 |
2019/11/07 | 480 | 481 | 470 | 474 | 128,000 |
2019/11/06 | 481 | 485 | 480 | 481 | 68,800 |
2019/11/05 | 484 | 486 | 480 | 486 | 103,200 |
2019/11/01 | 477 | 489 | 451 | 483 | 552,100 |
2019/10/31 | 542 | 552 | 540 | 543 | 78,300 |
2019/10/30 | 544 | 546 | 534 | 537 | 96,100 |
2019/10/29 | 540 | 546 | 532 | 546 | 96,800 |
2019/10/28 | 533 | 537 | 531 | 534 | 37,700 |
2019/10/25 | 536 | 538 | 532 | 532 | 40,300 |
2019/10/24 | 535 | 543 | 535 | 535 | 51,900 |
2019/10/23 | 524 | 533 | 522 | 533 | 39,400 |
2019/10/21 | 523 | 528 | 521 | 523 | 26,300 |
2019/10/18 | 526 | 532 | 522 | 526 | 19,600 |
2019/10/17 | 532 | 535 | 526 | 526 | 22,500 |
2019/10/16 | 540 | 550 | 531 | 535 | 49,800 |
2019/10/15 | 523 | 531 | 521 | 530 | 64,300 |
2019/10/11 | 520 | 521 | 513 | 516 | 30,300 |
2019/10/10 | 527 | 527 | 515 | 518 | 32,700 |
2019/10/09 | 508 | 525 | 507 | 525 | 56,300 |
2019/10/08 | 509 | 515 | 509 | 512 | 25,000 |
2019/10/07 | 512 | 512 | 501 | 507 | 22,000 |
2019/10/04 | 503 | 508 | 498 | 506 | 26,600 |
2019/10/03 | 509 | 509 | 497 | 502 | 42,500 |
2019/10/02 | 513 | 519 | 510 | 516 | 36,800 |
2019/10/01 | 514 | 522 | 514 | 517 | 26,400 |
2019/09/30 | 514 | 517 | 505 | 514 | 30,000 |
2019/09/27 | 524 | 524 | 511 | 514 | 36,200 |
2019/09/26 | 522 | 527 | 518 | 520 | 38,700 |
2019/09/25 | 518 | 521 | 512 | 518 | 34,800 |
2019/09/24 | 518 | 524 | 513 | 516 | 41,300 |
2019/09/20 | 519 | 522 | 516 | 518 | 26,800 |
2019/09/19 | 515 | 523 | 515 | 519 | 41,800 |
2019/09/18 | 528 | 529 | 512 | 514 | 43,200 |
2019/09/17 | 522 | 527 | 518 | 526 | 44,500 |
2019/09/13 | 518 | 521 | 512 | 520 | 75,400 |
2019/09/12 | 514 | 517 | 510 | 514 | 74,700 |
2019/09/11 | 505 | 515 | 505 | 513 | 49,900 |
2019/09/10 | 502 | 507 | 501 | 505 | 33,000 |
2019/09/09 | 502 | 504 | 497 | 503 | 24,000 |
2019/09/06 | 505 | 508 | 497 | 500 | 24,300 |
2019/09/05 | 508 | 512 | 505 | 505 | 39,300 |
2019/09/04 | 497 | 507 | 493 | 496 | 25,800 |
2019/09/03 | 492 | 502 | 492 | 500 | 20,300 |
2019/09/02 | 500 | 500 | 490 | 491 | 20,700 |
2019/08/30 | 490 | 504 | 490 | 504 | 53,100 |
2019/08/29 | 495 | 495 | 479 | 484 | 43,100 |
2019/08/28 | 496 | 496 | 490 | 494 | 41,300 |
2019/08/27 | 501 | 506 | 497 | 497 | 28,700 |
2019/08/26 | 502 | 504 | 496 | 498 | 64,400 |
2019/08/23 | 527 | 530 | 515 | 516 | 17,500 |
2019/08/22 | 527 | 534 | 524 | 524 | 44,400 |
2019/08/21 | 518 | 529 | 515 | 523 | 25,600 |
2019/08/20 | 514 | 525 | 512 | 524 | 20,000 |
2019/08/19 | 514 | 517 | 512 | 514 | 24,100 |
2019/08/16 | 515 | 516 | 507 | 511 | 31,400 |
2019/08/15 | 507 | 517 | 502 | 512 | 46,200 |
2019/08/14 | 530 | 530 | 520 | 522 | 26,100 |
2019/08/13 | 530 | 530 | 519 | 522 | 42,000 |
2019/08/09 | 540 | 545 | 536 | 536 | 30,600 |
2019/08/08 | 536 | 542 | 528 | 536 | 30,800 |
2019/08/07 | 530 | 545 | 527 | 535 | 40,900 |
2019/08/06 | 511 | 531 | 507 | 527 | 64,800 |
2019/08/05 | 558 | 558 | 522 | 530 | 97,400 |
2019/08/02 | 577 | 577 | 553 | 563 | 99,200 |
2019/08/01 | 583 | 599 | 574 | 577 | 180,600 |
2019/07/31 | 611 | 626 | 604 | 623 | 88,100 |
2019/07/30 | 610 | 620 | 599 | 610 | 147,100 |
2019/07/29 | 593 | 598 | 585 | 595 | 65,000 |
2019/07/26 | 580 | 588 | 580 | 583 | 30,400 |
2019/07/25 | 589 | 590 | 580 | 583 | 43,300 |
2019/07/24 | 593 | 594 | 576 | 580 | 30,700 |
2019/07/23 | 563 | 577 | 563 | 570 | 30,300 |
2019/07/22 | 567 | 567 | 560 | 566 | 23,800 |
2019/07/19 | 556 | 575 | 556 | 569 | 27,100 |
2019/07/18 | 570 | 570 | 554 | 554 | 46,400 |
2019/07/17 | 577 | 577 | 566 | 570 | 53,000 |
2019/07/16 | 585 | 590 | 581 | 581 | 22,300 |
2019/07/12 | 586 | 592 | 582 | 582 | 29,800 |
2019/07/11 | 591 | 593 | 586 | 589 | 24,900 |
2019/07/10 | 590 | 595 | 583 | 590 | 41,700 |
2019/07/09 | 593 | 602 | 586 | 587 | 28,800 |
2019/07/08 | 606 | 607 | 592 | 592 | 57,000 |
2019/07/05 | 602 | 604 | 594 | 603 | 41,200 |
2019/07/04 | 594 | 600 | 592 | 598 | 58,500 |
2019/07/03 | 578 | 588 | 577 | 588 | 28,300 |
2019/07/02 | 583 | 587 | 570 | 583 | 67,300 |
2019/07/01 | 579 | 585 | 574 | 580 | 47,900 |
2019/06/28 | 569 | 575 | 563 | 563 | 38,900 |
2019/06/27 | 557 | 569 | 555 | 569 | 35,200 |
2019/06/26 | 563 | 565 | 557 | 557 | 26,700 |
2019/06/25 | 569 | 575 | 562 | 566 | 33,100 |
2019/06/24 | 566 | 566 | 555 | 559 | 30,900 |
2019/06/21 | 578 | 582 | 564 | 564 | 39,700 |
2019/06/20 | 572 | 582 | 572 | 579 | 26,500 |
2019/06/19 | 569 | 576 | 565 | 572 | 20,200 |
2019/06/18 | 574 | 580 | 558 | 559 | 46,600 |
2019/06/17 | 582 | 593 | 574 | 574 | 54,200 |
2019/06/14 | 578 | 584 | 564 | 582 | 48,000 |
2019/06/13 | 569 | 570 | 556 | 558 | 42,700 |
2019/06/12 | 578 | 583 | 569 | 569 | 42,300 |
2019/06/11 | 574 | 594 | 570 | 577 | 77,600 |
2019/06/10 | 570 | 574 | 567 | 570 | 25,300 |
2019/06/07 | 566 | 567 | 555 | 565 | 24,800 |
2019/06/06 | 562 | 569 | 555 | 557 | 44,500 |
2019/06/05 | 554 | 560 | 551 | 558 | 43,700 |
2019/06/04 | 540 | 540 | 525 | 539 | 41,500 |
2019/06/03 | 555 | 559 | 536 | 536 | 99,500 |
2019/05/31 | 563 | 575 | 561 | 565 | 40,900 |
2019/05/30 | 569 | 569 | 558 | 566 | 47,000 |
2019/05/29 | 562 | 575 | 562 | 570 | 35,000 |
2019/05/28 | 566 | 576 | 566 | 568 | 35,200 |
2019/05/27 | 563 | 572 | 558 | 562 | 50,900 |
2019/05/24 | 574 | 585 | 570 | 573 | 63,900 |
2019/05/23 | 595 | 596 | 578 | 588 | 46,000 |
2019/05/22 | 593 | 607 | 592 | 593 | 66,900 |
2019/05/21 | 608 | 608 | 583 | 589 | 73,900 |
2019/05/20 | 631 | 632 | 606 | 612 | 64,300 |
2019/05/17 | 633 | 637 | 618 | 626 | 72,400 |
2019/05/16 | 652 | 652 | 626 | 629 | 73,900 |
2019/05/15 | 640 | 660 | 639 | 655 | 74,600 |
2019/05/14 | 623 | 637 | 618 | 636 | 52,500 |
2019/05/13 | 647 | 656 | 638 | 643 | 42,300 |
2019/05/10 | 645 | 655 | 633 | 641 | 69,700 |
2019/05/09 | 651 | 657 | 633 | 637 | 69,100 |
2019/05/08 | 662 | 662 | 651 | 654 | 53,700 |
2019/05/07 | 663 | 675 | 658 | 674 | 35,200 |
2019/04/26 | 669 | 672 | 660 | 668 | 47,700 |
2019/04/25 | 681 | 681 | 666 | 672 | 37,400 |
2019/04/24 | 680 | 687 | 673 | 674 | 37,000 |
2019/04/23 | 686 | 690 | 671 | 676 | 49,600 |
2019/04/22 | 692 | 697 | 684 | 686 | 24,800 |
2019/04/19 | 690 | 695 | 684 | 689 | 35,600 |
2019/04/18 | 697 | 700 | 684 | 685 | 45,100 |
2019/04/17 | 700 | 704 | 696 | 698 | 24,100 |
2019/04/16 | 712 | 712 | 697 | 698 | 42,900 |
2019/04/15 | 681 | 712 | 681 | 712 | 74,400 |
2019/04/12 | 688 | 691 | 680 | 680 | 46,200 |
2019/04/11 | 696 | 700 | 685 | 688 | 62,700 |
2019/04/10 | 700 | 704 | 693 | 697 | 40,400 |
2019/04/09 | 710 | 711 | 701 | 704 | 47,700 |
2019/04/08 | 713 | 714 | 704 | 714 | 44,200 |
2019/04/05 | 711 | 722 | 710 | 713 | 42,500 |
2019/04/04 | 712 | 723 | 709 | 713 | 47,600 |
2019/04/03 | 707 | 717 | 703 | 715 | 32,100 |
2019/04/02 | 725 | 725 | 704 | 708 | 46,700 |
2019/04/01 | 723 | 727 | 715 | 718 | 49,900 |
2019/03/29 | 721 | 725 | 711 | 718 | 40,300 |
2019/03/28 | 738 | 738 | 710 | 712 | 83,300 |
2019/03/27 | 727 | 729 | 718 | 728 | 39,100 |
2019/03/26 | 714 | 733 | 714 | 725 | 88,300 |
2019/03/25 | 710 | 714 | 703 | 711 | 73,300 |
2019/03/22 | 716 | 731 | 715 | 731 | 57,900 |
2019/03/20 | 713 | 725 | 711 | 717 | 54,400 |
2019/03/19 | 726 | 726 | 713 | 714 | 65,800 |
2019/03/18 | 733 | 739 | 720 | 729 | 59,100 |
2019/03/15 | 726 | 752 | 726 | 730 | 66,900 |
2019/03/14 | 757 | 758 | 731 | 731 | 69,800 |
2019/03/13 | 774 | 774 | 739 | 755 | 104,500 |
2019/03/12 | 731 | 778 | 725 | 754 | 251,600 |
2019/03/11 | 696 | 699 | 685 | 696 | 62,000 |
2019/03/08 | 703 | 704 | 692 | 695 | 115,000 |
2019/03/07 | 729 | 729 | 707 | 713 | 94,000 |
2019/03/06 | 741 | 742 | 729 | 731 | 54,200 |
2019/03/05 | 751 | 752 | 740 | 743 | 55,900 |
2019/03/04 | 760 | 762 | 751 | 753 | 61,400 |
2019/03/01 | 755 | 760 | 752 | 754 | 59,100 |
2019/02/28 | 764 | 768 | 755 | 755 | 54,600 |
2019/02/27 | 765 | 777 | 761 | 762 | 67,000 |
2019/02/26 | 764 | 773 | 760 | 764 | 62,400 |
2019/02/25 | 767 | 773 | 757 | 757 | 62,700 |
2019/02/22 | 760 | 768 | 753 | 764 | 65,100 |
2019/02/21 | 779 | 780 | 756 | 760 | 81,700 |
2019/02/20 | 784 | 790 | 775 | 781 | 46,700 |
2019/02/19 | 780 | 792 | 779 | 784 | 44,100 |
2019/02/18 | 776 | 783 | 768 | 783 | 34,700 |
2019/02/15 | 766 | 768 | 757 | 761 | 35,600 |
2019/02/14 | 770 | 783 | 769 | 776 | 60,800 |
2019/02/13 | 770 | 778 | 760 | 775 | 33,200 |
2019/02/12 | 745 | 766 | 745 | 760 | 46,200 |
2019/02/08 | 758 | 764 | 742 | 747 | 54,300 |
2019/02/07 | 778 | 786 | 759 | 771 | 47,000 |
2019/02/06 | 795 | 802 | 774 | 778 | 69,000 |
2019/02/05 | 814 | 814 | 786 | 793 | 72,600 |
2019/02/04 | 776 | 800 | 773 | 800 | 94,500 |
2019/02/01 | 781 | 785 | 756 | 761 | 103,700 |
2019/01/31 | 772 | 788 | 772 | 781 | 49,300 |
2019/01/30 | 785 | 790 | 755 | 755 | 75,000 |
2019/01/29 | 783 | 787 | 762 | 786 | 51,100 |
2019/01/28 | 788 | 798 | 777 | 787 | 41,100 |
2019/01/25 | 790 | 810 | 787 | 789 | 69,800 |
2019/01/24 | 775 | 789 | 764 | 787 | 40,900 |
2019/01/23 | 768 | 782 | 756 | 776 | 41,100 |
2019/01/22 | 793 | 793 | 768 | 771 | 51,100 |
2019/01/21 | 814 | 816 | 792 | 793 | 87,800 |
2019/01/18 | 776 | 801 | 770 | 797 | 83,400 |
2019/01/17 | 760 | 779 | 754 | 774 | 64,400 |
2019/01/16 | 760 | 773 | 747 | 753 | 64,100 |
2019/01/15 | 751 | 766 | 737 | 749 | 84,600 |
2019/01/11 | 759 | 774 | 749 | 751 | 104,400 |
2019/01/10 | 752 | 761 | 737 | 746 | 110,500 |
2019/01/09 | 754 | 790 | 743 | 758 | 167,900 |
2019/01/08 | 742 | 750 | 731 | 739 | 78,500 |
2019/01/07 | 705 | 755 | 701 | 737 | 189,200 |
2019/01/04 | 670 | 685 | 654 | 678 | 202,500 |