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
2020/12/30 674 684 668 675 81,700
2020/12/29 646 685 646 684 151,700
2020/12/28 667 672 639 646 206,100
2020/12/25 669 677 655 667 120,200
2020/12/24 674 674 663 669 72,400
2020/12/23 654 679 654 677 125,100
2020/12/22 682 682 650 654 173,200
2020/12/21 705 709 686 686 117,700
2020/12/18 709 710 697 702 120,500
2020/12/17 703 713 702 713 73,000
2020/12/16 710 713 700 706 77,300
2020/12/15 716 739 703 710 141,500
2020/12/14 707 716 704 708 79,800
2020/12/11 695 713 695 705 87,600
2020/12/10 702 709 693 693 121,000
2020/12/09 721 726 706 712 114,600
2020/12/08 698 728 688 727 160,800
2020/12/07 731 731 698 698 204,500
2020/12/04 733 738 720 731 120,100
2020/12/03 769 769 738 744 132,500
2020/12/02 785 785 766 766 124,700
2020/12/01 767 777 757 774 123,800
2020/11/30 761 774 749 759 181,400
2020/11/27 730 759 730 755 177,700
2020/11/26 722 745 722 737 84,600
2020/11/25 743 747 724 725 158,200
2020/11/24 732 739 728 736 104,500
2020/11/20 717 723 708 722 78,100
2020/11/19 716 721 706 717 125,800
2020/11/18 710 731 710 724 98,000
2020/11/17 740 744 711 713 228,100
2020/11/16 753 755 736 741 133,500
2020/11/13 757 757 742 753 106,400
2020/11/12 759 764 738 761 193,100
2020/11/11 742 747 720 744 232,600
2020/11/10 779 779 749 757 220,400
2020/11/09 783 783 770 780 134,100
2020/11/06 784 785 773 776 115,800
2020/11/05 803 806 774 792 164,400
2020/11/04 758 775 750 775 189,300
2020/11/02 771 789 729 743 392,500
2020/10/30 811 811 775 786 231,500
2020/10/29 775 807 775 803 158,600
2020/10/28 804 808 783 798 177,500
2020/10/27 777 804 770 802 205,300
2020/10/26 809 814 789 793 204,900
2020/10/23 819 821 785 814 234,500
2020/10/22 858 858 816 821 264,100
2020/10/21 871 890 857 861 220,700
2020/10/20 870 883 859 873 148,300
2020/10/19 875 883 844 878 259,200
2020/10/16 929 929 866 873 402,900
2020/10/15 953 967 910 917 435,300
2020/10/14 942 967 927 962 342,800
2020/10/13 952 959 931 952 371,000
2020/10/12 900 967 895 962 673,700
2020/10/09 901 901 867 887 303,800
2020/10/08 914 914 886 904 215,300
2020/10/07 915 920 900 905 211,700
2020/10/06 936 944 915 928 180,600
2020/10/05 917 930 906 930 227,300
2020/10/02 936 942 885 898 384,500
2020/09/30 931 941 914 931 247,400
2020/09/29 933 954 930 938 287,100
2020/09/28 915 934 892 933 442,700
2020/09/25 910 925 897 902 437,500
2020/09/24 960 960 887 895 797,200
2020/09/23 989 1,010 963 971 752,800
2020/09/18 954 977 944 975 544,000
2020/09/17 950 970 934 940 539,300
2020/09/16 945 998 918 939 1,419,400
2020/09/15 845 930 843 930 868,600
2020/09/14 804 839 799 838 356,900
2020/09/11 766 793 765 793 144,700
2020/09/10 780 793 770 770 158,700
2020/09/09 759 776 759 772 140,400
2020/09/08 782 782 750 782 192,800
2020/09/07 771 800 765 781 309,100
2020/09/04 737 755 735 749 105,100
2020/09/03 770 770 752 760 107,900
2020/09/02 779 779 753 766 125,500
2020/09/01 765 770 758 767 107,700
2020/08/31 752 773 749 765 133,900
2020/08/28 774 774 726 738 396,100
2020/08/27 799 802 767 775 248,800
2020/08/26 803 807 791 795 138,300
2020/08/25 837 837 803 804 208,600
2020/08/24 843 843 822 831 168,900
2020/08/21 823 833 808 831 160,000
2020/08/20 820 849 814 821 287,900
2020/08/19 809 824 798 822 250,300
2020/08/18 830 831 786 801 266,700
2020/08/17 805 820 798 815 151,800
2020/08/14 814 814 784 800 243,600
2020/08/13 823 828 809 814 145,400
2020/08/12 823 834 812 823 142,400
2020/08/11 819 825 792 817 219,600
2020/08/07 823 847 813 819 201,000
2020/08/06 845 845 805 826 381,400
2020/08/05 887 897 852 859 355,700
2020/08/04 873 900 843 879 657,200
2020/08/03 783 870 783 869 1,084,700
2020/07/31 786 786 733 750 254,100
2020/07/30 790 802 783 795 135,700
2020/07/29 793 799 777 782 144,000
2020/07/28 817 826 793 802 223,700
2020/07/27 813 834 799 813 298,400
2020/07/22 790 800 766 799 155,300
2020/07/21 804 816 777 793 242,700
2020/07/20 762 809 748 806 247,400
2020/07/17 773 781 752 759 148,000
2020/07/16 775 777 762 768 96,400
2020/07/15 772 779 759 774 129,200
2020/07/14 792 796 750 767 222,700
2020/07/13 760 796 757 794 234,800
2020/07/10 733 773 731 748 215,300
2020/07/09 786 786 746 748 236,900
2020/07/08 774 792 769 784 139,800
2020/07/07 786 803 767 779 204,300
2020/07/06 806 810 771 785 307,900
2020/07/03 747 797 747 785 330,000
2020/07/02 788 788 740 744 531,900
2020/07/01 840 840 791 796 520,300
2020/06/30 830 841 800 831 872,400
2020/06/29 773 830 761 782 1,176,700
2020/06/26 734 745 714 745 210,700
2020/06/25 728 741 707 719 227,600
2020/06/24 766 767 723 731 482,900
2020/06/23 753 788 750 766 753,900
2020/06/22 700 738 690 731 646,900
2020/06/19 625 682 622 671 521,000
2020/06/18 607 615 596 615 104,300
2020/06/17 610 610 595 604 91,000
2020/06/16 599 610 591 603 114,800
2020/06/15 572 603 572 579 158,400
2020/06/12 538 573 534 565 185,700
2020/06/11 603 603 572 578 137,300
2020/06/10 603 610 598 607 56,700
2020/06/09 617 618 601 610 76,600
2020/06/08 599 617 593 617 130,500
2020/06/05 613 613 582 590 177,900
2020/06/04 624 626 607 613 137,400
2020/06/03 634 653 619 624 255,800
2020/06/02 608 627 606 618 207,900
2020/06/01 604 610 596 604 139,000
2020/05/29 603 613 602 604 113,300
2020/05/28 611 629 597 603 212,600
2020/05/27 601 614 588 604 119,600
2020/05/26 615 634 580 599 452,400
2020/05/25 555 618 553 603 505,800
2020/05/22 536 562 535 538 277,300
2020/05/21 525 535 516 531 93,200
2020/05/20 502 537 502 526 210,300
2020/05/19 506 513 485 504 152,200
2020/05/18 506 525 482 498 306,700
2020/05/15 479 498 477 498 111,200
2020/05/14 505 505 487 487 89,500
2020/05/13 492 513 489 510 98,000
2020/05/12 500 504 480 499 168,800
2020/05/11 510 513 493 500 673,500
2020/05/08 429 433 417 433 68,900
2020/05/07 413 430 412 421 75,100
2020/05/01 422 422 400 411 98,200
2020/04/30 426 434 420 425 80,200
2020/04/28 413 418 401 418 52,700
2020/04/27 397 411 395 408 104,000
2020/04/24 385 389 381 389 54,700
2020/04/23 370 387 369 387 58,500
2020/04/22 365 368 355 361 51,200
2020/04/21 390 390 366 373 98,900
2020/04/20 392 394 383 390 75,600
2020/04/17 382 391 375 384 86,800
2020/04/16 362 379 362 377 79,600
2020/04/15 354 372 350 372 80,000
2020/04/14 341 354 339 352 91,000
2020/04/13 343 346 333 339 50,900
2020/04/10 345 345 327 338 73,700
2020/04/09 333 339 328 339 65,600
2020/04/08 332 336 315 327 82,500
2020/04/07 335 336 319 332 74,300
2020/04/06 302 323 293 319 103,100
2020/04/03 312 322 297 300 73,200
2020/04/02 322 328 310 310 79,000
2020/04/01 332 342 323 323 76,600
2020/03/31 343 345 328 340 90,900
2020/03/30 340 340 315 334 171,900
2020/03/27 347 357 340 357 155,600
2020/03/26 337 352 335 339 128,900
2020/03/25 355 361 341 361 126,500
2020/03/24 327 338 321 333 112,600
2020/03/23 281 311 278 308 144,100
2020/03/19 294 297 276 278 107,400
2020/03/18 308 312 286 288 128,600
2020/03/17 273 306 273 303 160,000
2020/03/16 296 308 282 289 100,900
2020/03/13 288 299 268 280 289,600
2020/03/12 325 333 304 309 188,700
2020/03/11 370 372 336 336 108,600
2020/03/10 337 370 330 364 184,400
2020/03/09 370 377 356 361 239,700
2020/03/06 400 404 383 383 122,000
2020/03/05 414 419 405 407 57,600
2020/03/04 396 406 392 398 58,900
2020/03/03 435 438 400 400 120,600
2020/03/02 398 439 398 427 129,700
2020/02/28 398 418 389 391 220,900
2020/02/27 453 458 427 435 133,600
2020/02/26 458 460 443 453 125,200
2020/02/25 465 480 462 462 135,200
2020/02/21 494 502 494 496 28,600
2020/02/20 516 516 493 496 50,100
2020/02/19 505 511 505 506 35,000
2020/02/18 514 514 501 504 80,000
2020/02/17 499 512 493 506 65,900
2020/02/14 506 507 493 500 56,200
2020/02/13 512 516 504 514 34,900
2020/02/12 520 520 504 510 39,800
2020/02/10 520 522 509 515 37,700
2020/02/07 523 527 515 522 36,400
2020/02/06 528 528 519 522 74,800
2020/02/05 534 538 519 519 84,600
2020/02/04 512 543 510 536 187,600
2020/02/03 470 519 464 512 166,900
2020/01/31 476 485 473 478 48,000
2020/01/30 491 491 471 481 102,300
2020/01/29 499 501 490 492 52,400
2020/01/28 487 500 485 498 64,400
2020/01/27 498 499 488 492 91,200
2020/01/24 513 513 503 506 57,800
2020/01/23 518 521 509 509 59,300
2020/01/22 506 517 506 510 91,400
2020/01/21 510 512 499 507 62,400
2020/01/20 502 510 502 504 33,500
2020/01/17 497 502 496 499 56,000
2020/01/16 504 504 496 498 59,500
2020/01/15 503 503 497 502 61,400
2020/01/14 503 512 500 502 117,400
2020/01/10 510 510 491 495 151,800
2020/01/09 507 513 499 509 93,800
2020/01/08 506 507 490 500 90,100
2020/01/07 505 512 502 510 44,400
2020/01/06 504 508 495 499 74,800

このページの先頭へ