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
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
2023/07/26 2,581 2,604 2,498 2,527 50,200
2023/07/25 2,603 2,651 2,525 2,535 61,500
2023/07/24 2,684 2,750 2,571 2,610 102,300
2023/07/21 2,461 2,700 2,422 2,634 146,600
2023/07/20 2,640 2,648 2,483 2,509 169,300
2023/07/19 2,600 2,835 2,510 2,675 585,700
2023/07/18 2,437 2,675 2,411 2,512 458,400
2023/07/14 2,172 2,368 2,079 2,345 253,700
2023/07/13 2,035 2,381 2,032 2,182 540,200
2023/07/12 1,941 2,030 1,931 1,981 54,200
2023/07/11 1,875 1,955 1,875 1,945 17,100
2023/07/10 1,927 1,972 1,876 1,877 26,900
2023/07/07 1,859 1,936 1,837 1,929 21,900
2023/07/06 1,961 2,034 1,865 1,879 74,800
2023/07/05 1,931 1,975 1,918 1,964 27,200
2023/07/04 1,963 1,963 1,926 1,937 18,400
2023/07/03 1,980 1,980 1,951 1,963 12,800
2023/06/30 2,019 2,019 1,956 1,967 31,800
2023/06/29 1,983 2,030 1,960 2,010 41,500
2023/06/28 2,014 2,025 1,984 1,985 22,100
2023/06/27 2,020 2,020 1,980 2,014 27,800
2023/06/26 2,000 2,058 2,000 2,005 15,700
2023/06/23 2,036 2,055 1,982 2,005 53,600
2023/06/22 2,115 2,115 2,046 2,046 40,600
2023/06/21 2,120 2,178 2,061 2,136 26,200
2023/06/20 2,200 2,206 2,106 2,132 17,400
2023/06/19 2,240 2,260 2,192 2,192 34,900
2023/06/16 2,119 2,230 2,100 2,225 76,400
2023/06/15 1,987 2,080 1,951 2,035 71,400
2023/06/14 2,108 2,124 2,030 2,037 46,400
2023/06/13 2,139 2,164 2,100 2,103 33,100
2023/06/12 2,090 2,140 2,087 2,093 25,900
2023/06/09 2,080 2,126 2,059 2,070 19,500
2023/06/08 2,144 2,144 2,004 2,059 37,000
2023/06/07 2,128 2,149 2,070 2,123 28,200
2023/06/06 2,134 2,211 2,100 2,130 38,500
2023/06/05 2,174 2,174 2,100 2,121 35,000
2023/06/02 2,189 2,222 2,140 2,162 32,700
2023/06/01 2,135 2,205 2,123 2,189 69,200
2023/05/31 2,092 2,150 2,026 2,092 51,300
2023/05/30 2,028 2,079 2,013 2,042 31,700
2023/05/29 2,031 2,079 2,010 2,024 56,100
2023/05/26 2,019 2,100 2,000 2,048 174,200
2023/05/25 1,876 1,905 1,830 1,899 21,100
2023/05/24 1,830 1,894 1,815 1,836 19,800
2023/05/23 1,881 1,939 1,826 1,850 37,300
2023/05/22 1,950 1,994 1,863 1,875 44,200
2023/05/19 1,920 2,047 1,920 1,970 217,400
2023/05/18 1,830 1,846 1,777 1,846 43,200
2023/05/17 1,815 1,845 1,782 1,806 23,100
2023/05/16 1,797 1,830 1,765 1,816 45,200
2023/05/15 1,820 1,820 1,755 1,765 29,800
2023/05/12 1,767 1,822 1,759 1,800 22,000
2023/05/11 1,805 1,840 1,770 1,770 25,800
2023/05/10 1,792 1,805 1,767 1,797 19,200
2023/05/09 1,800 1,838 1,786 1,797 33,900
2023/05/08 1,838 1,851 1,798 1,798 22,700
2023/05/02 1,881 1,881 1,780 1,804 75,800
2023/05/01 1,889 1,900 1,775 1,882 144,000
2023/04/28 1,588 1,755 1,553 1,730 151,100
2023/04/27 1,450 1,560 1,420 1,560 47,700
2023/04/26 1,499 1,499 1,434 1,448 24,100
2023/04/25 1,458 1,512 1,452 1,500 19,800
2023/04/24 1,457 1,499 1,457 1,457 24,200
2023/04/21 1,591 1,591 1,469 1,472 54,900
2023/04/20 1,557 1,620 1,549 1,591 27,600
2023/04/19 1,632 1,636 1,568 1,570 20,200
2023/04/18 1,595 1,643 1,587 1,613 28,900
2023/04/17 1,610 1,649 1,582 1,593 35,700
2023/04/14 1,674 1,675 1,606 1,606 35,400
2023/04/13 1,660 1,680 1,616 1,653 24,000
2023/04/12 1,644 1,682 1,553 1,667 100,000
2023/04/11 1,725 1,744 1,665 1,673 42,000
2023/04/10 1,702 1,729 1,683 1,687 30,300
2023/04/07 1,740 1,740 1,671 1,689 45,400
2023/04/06 1,781 1,781 1,717 1,740 41,300
2023/04/05 1,772 1,810 1,754 1,794 39,400
2023/04/04 1,897 1,897 1,769 1,788 79,900
2023/04/03 1,849 1,913 1,844 1,861 47,200
2023/03/31 1,902 1,927 1,801 1,813 56,500
2023/03/30 1,788 1,920 1,788 1,901 75,200
2023/03/29 1,800 1,817 1,678 1,787 49,400
2023/03/28 1,850 1,867 1,793 1,802 50,900
2023/03/27 1,979 2,012 1,852 1,853 97,700
2023/03/24 1,850 1,966 1,827 1,939 157,000
2023/03/23 1,841 1,892 1,771 1,842 140,000
2023/03/22 1,910 1,928 1,803 1,827 104,100
2023/03/20 1,971 2,018 1,852 1,870 171,800
2023/03/17 2,005 2,043 1,824 1,966 317,700
2023/03/16 2,005 2,109 2,005 2,005 478,000
2023/03/15 2,487 2,530 2,331 2,505 135,000
2023/03/14 2,570 2,570 2,379 2,410 115,600
2023/03/13 2,606 2,709 2,570 2,600 58,800
2023/03/10 2,580 2,760 2,533 2,656 136,600
2023/03/09 2,800 2,808 2,579 2,622 164,400
2023/03/08 2,799 2,838 2,722 2,755 169,300
2023/03/07 2,756 2,952 2,747 2,853 336,000
2023/03/06 2,780 2,939 2,650 2,800 544,700
2023/03/03 2,585 2,720 2,448 2,702 512,400
2023/03/02 2,347 2,429 2,245 2,390 127,800
2023/03/01 2,365 2,365 2,258 2,327 58,600
2023/02/28 2,239 2,350 2,239 2,339 65,200
2023/02/27 2,325 2,325 2,222 2,233 45,200
2023/02/24 2,350 2,350 2,250 2,326 60,000
2023/02/22 2,428 2,535 2,314 2,355 118,400
2023/02/21 2,466 2,535 2,380 2,478 143,300
2023/02/20 2,239 2,515 2,205 2,470 216,900
2023/02/17 2,351 2,351 2,220 2,256 111,600
2023/02/16 2,350 2,404 2,261 2,350 160,600
2023/02/15 2,421 2,484 2,241 2,279 206,700
2023/02/14 2,651 2,687 2,369 2,410 238,400
2023/02/13 2,802 2,882 2,623 2,628 309,900
2023/02/10 2,958 3,200 2,800 2,821 682,800
2023/02/09 3,065 3,080 2,902 2,922 266,700
2023/02/08 2,800 3,085 2,799 3,080 472,900
2023/02/07 2,813 3,070 2,777 2,800 744,200
2023/02/06 2,823 2,895 2,736 2,813 160,500
2023/02/03 3,090 3,160 2,800 2,803 456,300
2023/02/02 3,290 3,295 3,005 3,035 500,400
2023/02/01 2,946 3,300 2,910 3,220 2,094,600
2023/01/31 2,800 2,998 2,707 2,899 1,432,100
2023/01/30 3,800 3,900 2,900 2,922 2,475,300
2023/01/27 3,650 4,000 3,180 3,600 1,834,700

このページの先頭へ