テクノロジーズ(5248)の株価時系列情報
テクノロジーズ(5248)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 |
|---|---|---|---|---|---|
| 2024/05/22 | 4,480 | 4,480 | 4,300 | 4,380 | 19,100 |
| 2024/05/21 | 4,450 | 4,465 | 4,355 | 4,435 | 13,100 |
| 2024/05/20 | 4,485 | 4,545 | 4,440 | 4,450 | 27,600 |
| 2024/05/17 | 4,395 | 4,495 | 4,315 | 4,440 | 28,500 |
| 2024/05/16 | 4,335 | 4,395 | 4,250 | 4,360 | 26,600 |
| 2024/05/15 | 4,455 | 4,455 | 4,250 | 4,265 | 17,300 |
| 2024/05/14 | 4,490 | 4,490 | 4,395 | 4,410 | 7,400 |
| 2024/05/13 | 4,300 | 4,495 | 4,300 | 4,455 | 42,300 |
| 2024/05/10 | 4,315 | 4,315 | 4,225 | 4,285 | 8,000 |
| 2024/05/09 | 4,325 | 4,345 | 4,190 | 4,290 | 14,500 |
| 2024/05/08 | 4,330 | 4,380 | 4,290 | 4,325 | 18,600 |
| 2024/05/07 | 4,300 | 4,400 | 4,230 | 4,335 | 34,200 |
| 2024/05/02 | 4,195 | 4,265 | 4,130 | 4,230 | 8,200 |
| 2024/05/01 | 4,155 | 4,250 | 4,125 | 4,155 | 11,200 |
| 2024/04/30 | 4,220 | 4,260 | 4,150 | 4,155 | 13,200 |
| 2024/04/26 | 4,165 | 4,275 | 4,065 | 4,235 | 58,300 |
| 2024/04/25 | 4,100 | 4,310 | 3,950 | 4,140 | 57,400 |
| 2024/04/24 | 4,020 | 4,160 | 4,020 | 4,120 | 21,300 |
| 2024/04/23 | 4,010 | 4,020 | 3,865 | 3,985 | 26,300 |
| 2024/04/22 | 4,055 | 4,215 | 3,960 | 4,025 | 18,500 |
| 2024/04/19 | 4,300 | 4,300 | 4,000 | 4,095 | 34,400 |
| 2024/04/18 | 4,190 | 4,310 | 4,095 | 4,290 | 20,200 |
| 2024/04/17 | 4,100 | 4,240 | 3,985 | 4,190 | 34,700 |
| 2024/04/16 | 4,140 | 4,170 | 4,015 | 4,055 | 34,200 |
| 2024/04/15 | 4,150 | 4,185 | 4,050 | 4,175 | 23,900 |
| 2024/04/12 | 4,185 | 4,220 | 4,090 | 4,190 | 35,500 |
| 2024/04/11 | 3,990 | 4,195 | 3,965 | 4,185 | 36,700 |
| 2024/04/10 | 4,030 | 4,125 | 3,990 | 3,995 | 27,100 |
| 2024/04/09 | 4,090 | 4,295 | 3,995 | 4,015 | 121,800 |
| 2024/04/08 | 3,935 | 4,040 | 3,875 | 4,040 | 60,800 |
| 2024/04/05 | 3,665 | 3,985 | 3,605 | 3,955 | 89,600 |
| 2024/04/04 | 3,775 | 3,865 | 3,565 | 3,735 | 113,100 |
| 2024/04/03 | 3,620 | 3,830 | 3,385 | 3,650 | 246,600 |
| 2024/04/02 | 4,010 | 4,065 | 3,730 | 3,760 | 140,900 |
| 2024/04/01 | 4,240 | 4,240 | 4,005 | 4,010 | 96,100 |
| 2024/03/29 | 4,405 | 4,440 | 4,230 | 4,295 | 83,700 |
| 2024/03/28 | 4,290 | 4,465 | 4,250 | 4,400 | 88,200 |
| 2024/03/27 | 4,230 | 4,345 | 4,150 | 4,245 | 104,100 |
| 2024/03/26 | 4,485 | 4,485 | 4,315 | 4,350 | 148,200 |
| 2024/03/25 | 4,805 | 4,825 | 4,510 | 4,510 | 275,200 |
| 2024/03/22 | 4,515 | 5,070 | 4,505 | 4,900 | 980,800 |
| 2024/03/21 | 4,960 | 4,960 | 4,320 | 4,425 | 711,200 |
| 2024/03/19 | 5,300 | 5,300 | 4,905 | 4,990 | 1,199,900 |
| 2024/03/18 | 4,580 | 4,720 | 4,390 | 4,600 | 98,800 |
| 2024/03/15 | 4,315 | 4,615 | 4,020 | 4,440 | 122,300 |
| 2024/03/14 | 4,825 | 4,825 | 4,175 | 4,175 | 134,700 |
| 2024/03/13 | 4,870 | 5,050 | 4,755 | 4,875 | 51,200 |
| 2024/03/12 | 4,620 | 4,775 | 4,580 | 4,730 | 10,600 |
| 2024/03/11 | 4,600 | 4,710 | 4,570 | 4,620 | 20,400 |
| 2024/03/08 | 4,630 | 4,775 | 4,575 | 4,625 | 20,000 |
| 2024/03/07 | 4,780 | 4,780 | 4,610 | 4,680 | 27,700 |
| 2024/03/06 | 4,795 | 4,880 | 4,705 | 4,770 | 23,500 |
| 2024/03/05 | 4,570 | 4,915 | 4,500 | 4,865 | 95,200 |
| 2024/03/04 | 4,460 | 4,660 | 4,440 | 4,530 | 27,900 |
| 2024/03/01 | 4,450 | 4,515 | 4,400 | 4,460 | 23,000 |
| 2024/02/29 | 4,340 | 4,450 | 4,290 | 4,400 | 23,400 |
| 2024/02/28 | 4,295 | 4,335 | 4,225 | 4,335 | 17,400 |
| 2024/02/27 | 4,240 | 4,300 | 4,195 | 4,240 | 25,500 |
| 2024/02/26 | 4,295 | 4,405 | 4,205 | 4,205 | 26,200 |
| 2024/02/22 | 4,440 | 4,460 | 4,055 | 4,230 | 70,800 |
| 2024/02/21 | 4,645 | 4,645 | 4,300 | 4,355 | 57,200 |
| 2024/02/20 | 4,700 | 4,945 | 4,585 | 4,645 | 115,400 |
| 2024/02/19 | 4,600 | 4,750 | 4,525 | 4,615 | 49,800 |
| 2024/02/16 | 4,450 | 4,595 | 4,430 | 4,545 | 24,000 |
| 2024/02/15 | 4,550 | 4,550 | 4,420 | 4,445 | 22,500 |
| 2024/02/14 | 4,400 | 4,615 | 4,365 | 4,540 | 34,100 |
| 2024/02/13 | 4,545 | 4,545 | 4,370 | 4,490 | 41,300 |
| 2024/02/09 | 4,300 | 4,450 | 4,250 | 4,265 | 36,200 |
| 2024/02/08 | 4,330 | 4,410 | 4,130 | 4,285 | 76,400 |
| 2024/02/07 | 4,745 | 4,855 | 4,290 | 4,330 | 101,500 |
| 2024/02/06 | 4,695 | 4,830 | 4,655 | 4,675 | 38,700 |
| 2024/02/05 | 4,700 | 4,860 | 4,630 | 4,700 | 41,700 |
| 2024/02/02 | 4,665 | 4,855 | 4,550 | 4,700 | 41,400 |
| 2024/02/01 | 4,645 | 4,705 | 4,605 | 4,665 | 22,200 |
| 2024/01/31 | 4,510 | 4,745 | 4,510 | 4,670 | 54,800 |
| 2024/01/30 | 4,560 | 4,695 | 4,350 | 4,510 | 82,000 |
| 2024/01/29 | 4,590 | 4,800 | 4,520 | 4,560 | 125,700 |
| 2024/01/26 | 4,305 | 4,735 | 4,220 | 4,520 | 159,800 |
| 2024/01/25 | 4,130 | 4,375 | 4,090 | 4,345 | 86,700 |
| 2024/01/24 | 3,990 | 4,115 | 3,860 | 4,090 | 52,800 |
| 2024/01/23 | 4,015 | 4,155 | 3,980 | 3,980 | 42,900 |
| 2024/01/22 | 4,000 | 4,100 | 3,890 | 4,040 | 58,000 |
| 2024/01/19 | 3,900 | 4,035 | 3,865 | 3,965 | 58,500 |
| 2024/01/18 | 3,770 | 3,900 | 3,745 | 3,850 | 29,400 |
| 2024/01/17 | 3,945 | 4,005 | 3,795 | 3,830 | 58,300 |
| 2024/01/16 | 3,760 | 3,960 | 3,745 | 3,905 | 74,600 |
| 2024/01/15 | 4,015 | 4,045 | 3,725 | 3,760 | 103,500 |
| 2024/01/12 | 3,710 | 4,035 | 3,710 | 3,960 | 209,100 |
| 2024/01/11 | 3,850 | 3,875 | 3,560 | 3,710 | 148,100 |
| 2024/01/10 | 3,860 | 3,930 | 3,775 | 3,835 | 76,900 |
| 2024/01/09 | 3,810 | 4,025 | 3,735 | 3,855 | 191,000 |
| 2024/01/05 | 4,600 | 4,640 | 3,865 | 3,865 | 279,400 |
| 2024/01/04 | 4,605 | 4,830 | 4,425 | 4,565 | 297,500 |
| 2023/12/29 | 4,050 | 4,240 | 3,960 | 4,235 | 92,700 |
| 2023/12/28 | 4,030 | 4,155 | 3,930 | 4,040 | 89,700 |
| 2023/12/27 | 4,125 | 4,305 | 4,050 | 4,070 | 77,900 |
| 2023/12/26 | 4,335 | 4,535 | 4,180 | 4,180 | 139,300 |
| 2023/12/25 | 4,300 | 4,435 | 4,000 | 4,275 | 179,900 |
| 2023/12/22 | 4,025 | 4,320 | 3,985 | 4,295 | 132,000 |
| 2023/12/21 | 4,160 | 4,390 | 4,005 | 4,095 | 274,800 |
| 2023/12/20 | 4,250 | 4,260 | 3,945 | 3,950 | 295,700 |
| 2023/12/19 | 3,375 | 4,070 | 3,375 | 4,040 | 517,400 |
| 2023/12/18 | 3,635 | 3,985 | 3,355 | 3,445 | 716,200 |
| 2023/12/15 | 3,275 | 3,435 | 3,270 | 3,285 | 39,500 |
| 2023/12/14 | 3,400 | 3,490 | 3,270 | 3,270 | 45,500 |
| 2023/12/13 | 3,570 | 3,605 | 3,460 | 3,460 | 25,100 |
| 2023/12/12 | 3,570 | 3,615 | 3,445 | 3,540 | 22,800 |
| 2023/12/11 | 3,555 | 3,735 | 3,550 | 3,570 | 36,200 |
| 2023/12/08 | 3,415 | 3,520 | 3,345 | 3,520 | 21,600 |
| 2023/12/07 | 3,355 | 3,430 | 3,300 | 3,415 | 12,500 |
| 2023/12/06 | 3,405 | 3,510 | 3,360 | 3,370 | 23,200 |
| 2023/12/05 | 3,480 | 3,550 | 3,425 | 3,430 | 32,000 |
| 2023/12/04 | 3,270 | 3,520 | 3,225 | 3,500 | 50,100 |
| 2023/12/01 | 3,185 | 3,255 | 3,185 | 3,205 | 11,700 |
| 2023/11/30 | 3,280 | 3,330 | 3,155 | 3,180 | 44,800 |
| 2023/11/29 | 3,195 | 3,300 | 3,135 | 3,280 | 52,200 |
| 2023/11/28 | 3,195 | 3,310 | 3,155 | 3,195 | 50,900 |
| 2023/11/27 | 3,000 | 3,225 | 3,000 | 3,180 | 62,500 |
| 2023/11/24 | 2,950 | 3,075 | 2,950 | 2,996 | 34,400 |
| 2023/11/22 | 2,910 | 2,971 | 2,886 | 2,950 | 7,300 |
| 2023/11/21 | 2,929 | 2,965 | 2,842 | 2,960 | 25,600 |
| 2023/11/20 | 2,851 | 2,939 | 2,836 | 2,932 | 51,000 |
| 2023/11/17 | 2,980 | 3,015 | 2,827 | 2,838 | 29,900 |
| 2023/11/16 | 2,860 | 2,999 | 2,850 | 2,981 | 30,600 |
| 2023/11/15 | 2,877 | 2,918 | 2,808 | 2,877 | 23,700 |
| 2023/11/14 | 2,740 | 2,910 | 2,714 | 2,877 | 34,000 |
| 2023/11/13 | 2,831 | 2,831 | 2,706 | 2,742 | 16,800 |
| 2023/11/10 | 2,749 | 2,781 | 2,654 | 2,781 | 20,500 |
| 2023/11/09 | 2,878 | 2,900 | 2,733 | 2,770 | 30,200 |
| 2023/11/08 | 2,917 | 2,919 | 2,830 | 2,872 | 21,200 |
| 2023/11/07 | 2,832 | 3,025 | 2,832 | 2,916 | 43,800 |
| 2023/11/06 | 2,913 | 2,913 | 2,800 | 2,833 | 31,100 |
| 2023/11/02 | 2,880 | 2,929 | 2,770 | 2,879 | 38,400 |
| 2023/11/01 | 2,760 | 2,866 | 2,721 | 2,830 | 24,400 |
| 2023/10/31 | 2,870 | 2,921 | 2,640 | 2,810 | 116,000 |
| 2023/10/30 | 2,736 | 2,950 | 2,700 | 2,950 | 57,300 |
| 2023/10/27 | 2,690 | 2,790 | 2,680 | 2,737 | 36,200 |
| 2023/10/26 | 2,733 | 2,790 | 2,700 | 2,775 | 40,700 |
| 2023/10/25 | 2,737 | 2,830 | 2,670 | 2,733 | 57,200 |
| 2023/10/24 | 2,546 | 2,725 | 2,516 | 2,720 | 72,100 |
| 2023/10/23 | 2,499 | 2,640 | 2,461 | 2,546 | 103,800 |
| 2023/10/20 | 2,495 | 2,588 | 2,323 | 2,500 | 144,000 |
| 2023/10/19 | 2,335 | 2,565 | 2,258 | 2,488 | 202,200 |
| 2023/10/18 | 2,129 | 2,225 | 2,113 | 2,212 | 27,400 |
| 2023/10/17 | 2,265 | 2,310 | 2,121 | 2,171 | 48,400 |
| 2023/10/16 | 2,295 | 2,295 | 2,149 | 2,230 | 109,000 |
| 2023/10/13 | 2,395 | 2,582 | 2,345 | 2,345 | 177,800 |
| 2023/10/12 | 2,888 | 2,968 | 2,801 | 2,845 | 96,600 |
| 2023/10/11 | 2,985 | 3,050 | 2,774 | 2,933 | 194,900 |
| 2023/10/10 | 3,030 | 3,090 | 2,975 | 2,997 | 127,500 |
| 2023/10/06 | 2,965 | 3,070 | 2,912 | 3,065 | 138,200 |
| 2023/10/05 | 2,770 | 2,960 | 2,695 | 2,937 | 152,000 |
| 2023/10/04 | 2,545 | 2,759 | 2,500 | 2,746 | 206,100 |
| 2023/10/03 | 2,430 | 2,611 | 2,420 | 2,595 | 163,900 |
| 2023/10/02 | 2,250 | 2,509 | 2,209 | 2,470 | 227,600 |
| 2023/09/29 | 2,183 | 2,225 | 2,152 | 2,200 | 33,000 |
| 2023/09/28 | 2,198 | 2,259 | 2,131 | 2,193 | 36,700 |
| 2023/09/27 | 2,147 | 2,191 | 2,122 | 2,185 | 25,500 |
| 2023/09/26 | 2,184 | 2,198 | 2,120 | 2,151 | 39,400 |
| 2023/09/25 | 2,257 | 2,291 | 2,156 | 2,184 | 71,700 |
| 2023/09/22 | 2,124 | 2,285 | 2,114 | 2,234 | 117,200 |
| 2023/09/21 | 2,010 | 2,111 | 1,965 | 2,108 | 92,400 |
| 2023/09/20 | 2,061 | 2,094 | 1,955 | 2,050 | 119,100 |
| 2023/09/19 | 1,820 | 1,943 | 1,820 | 1,940 | 85,400 |
| 2023/09/15 | 1,675 | 1,865 | 1,671 | 1,845 | 211,700 |
| 2023/09/14 | 1,831 | 1,838 | 1,762 | 1,795 | 112,900 |
| 2023/09/13 | 1,834 | 1,883 | 1,820 | 1,835 | 95,300 |
| 2023/09/12 | 1,848 | 1,899 | 1,785 | 1,843 | 166,900 |
| 2023/09/11 | 2,169 | 2,215 | 1,775 | 1,846 | 712,500 |
| 2023/09/08 | 2,616 | 2,680 | 2,189 | 2,189 | 273,400 |
| 2023/09/07 | 2,630 | 2,707 | 2,570 | 2,689 | 93,400 |
| 2023/09/06 | 2,705 | 2,764 | 2,668 | 2,730 | 46,000 |
| 2023/09/05 | 2,709 | 2,797 | 2,625 | 2,721 | 45,000 |
| 2023/09/04 | 2,680 | 2,783 | 2,636 | 2,707 | 81,400 |
| 2023/09/01 | 2,603 | 2,722 | 2,570 | 2,669 | 119,400 |
| 2023/08/31 | 2,488 | 2,659 | 2,460 | 2,649 | 286,100 |
| 2023/08/30 | 2,302 | 2,302 | 2,238 | 2,238 | 17,300 |
| 2023/08/29 | 2,274 | 2,360 | 2,263 | 2,286 | 11,600 |
| 2023/08/28 | 2,307 | 2,320 | 2,240 | 2,315 | 19,500 |
| 2023/08/25 | 2,300 | 2,347 | 2,276 | 2,280 | 6,900 |
| 2023/08/24 | 2,353 | 2,369 | 2,264 | 2,295 | 17,500 |
| 2023/08/23 | 2,223 | 2,337 | 2,213 | 2,329 | 17,300 |
| 2023/08/22 | 2,166 | 2,253 | 2,166 | 2,215 | 19,500 |
| 2023/08/21 | 2,179 | 2,220 | 2,133 | 2,166 | 30,900 |
| 2023/08/18 | 2,192 | 2,258 | 2,184 | 2,220 | 22,600 |
| 2023/08/17 | 2,200 | 2,238 | 2,141 | 2,219 | 26,100 |
| 2023/08/16 | 2,225 | 2,285 | 2,211 | 2,233 | 34,700 |
| 2023/08/15 | 2,422 | 2,452 | 2,182 | 2,230 | 79,800 |
| 2023/08/14 | 2,437 | 2,454 | 2,340 | 2,400 | 44,300 |
| 2023/08/10 | 2,455 | 2,511 | 2,410 | 2,440 | 40,100 |
| 2023/08/09 | 2,514 | 2,580 | 2,445 | 2,470 | 62,200 |
| 2023/08/08 | 2,568 | 2,744 | 2,509 | 2,561 | 180,900 |
| 2023/08/07 | 2,292 | 2,733 | 2,225 | 2,586 | 310,200 |
| 2023/08/04 | 2,300 | 2,417 | 2,287 | 2,293 | 44,100 |
| 2023/08/03 | 2,280 | 2,351 | 2,275 | 2,323 | 36,300 |
| 2023/08/02 | 2,388 | 2,429 | 2,287 | 2,316 | 91,700 |
| 2023/08/01 | 2,575 | 2,608 | 2,424 | 2,437 | 56,500 |
| 2023/07/31 | 2,500 | 2,580 | 2,464 | 2,575 | 69,300 |
| 2023/07/28 | 2,422 | 2,555 | 2,415 | 2,438 | 65,800 |
| 2023/07/27 | 2,500 | 2,622 | 2,424 | 2,501 | 73,900 |