テクノホライゾン(6629)の株価時系列情報
テクノホライゾン(6629)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 |
---|---|---|---|---|---|
2017/12/29 | 538 | 545 | 520 | 520 | 1,330,700 |
2017/12/28 | 570 | 574 | 531 | 536 | 3,168,100 |
2017/12/27 | 509 | 556 | 509 | 554 | 2,541,600 |
2017/12/26 | 503 | 516 | 503 | 511 | 602,300 |
2017/12/25 | 510 | 512 | 498 | 502 | 405,600 |
2017/12/22 | 515 | 516 | 503 | 503 | 386,400 |
2017/12/21 | 506 | 519 | 490 | 518 | 1,004,900 |
2017/12/20 | 526 | 536 | 500 | 501 | 1,303,400 |
2017/12/19 | 528 | 532 | 511 | 530 | 966,600 |
2017/12/18 | 524 | 535 | 505 | 529 | 1,297,000 |
2017/12/15 | 533 | 541 | 503 | 518 | 2,425,600 |
2017/12/14 | 495 | 550 | 492 | 537 | 6,993,700 |
2017/12/13 | 512 | 514 | 473 | 484 | 1,600,400 |
2017/12/12 | 469 | 502 | 469 | 502 | 1,050,100 |
2017/12/11 | 484 | 487 | 468 | 471 | 478,600 |
2017/12/08 | 480 | 484 | 468 | 476 | 585,900 |
2017/12/07 | 464 | 482 | 463 | 480 | 722,200 |
2017/12/06 | 456 | 475 | 453 | 460 | 831,500 |
2017/12/05 | 472 | 479 | 454 | 458 | 1,198,200 |
2017/12/04 | 490 | 503 | 476 | 477 | 996,700 |
2017/12/01 | 490 | 491 | 476 | 490 | 844,200 |
2017/11/30 | 483 | 497 | 474 | 482 | 1,295,700 |
2017/11/29 | 518 | 520 | 483 | 491 | 1,754,100 |
2017/11/28 | 509 | 525 | 502 | 512 | 1,653,600 |
2017/11/27 | 543 | 559 | 504 | 504 | 2,998,100 |
2017/11/24 | 535 | 552 | 526 | 543 | 3,021,800 |
2017/11/22 | 509 | 538 | 498 | 533 | 5,672,300 |
2017/11/21 | 497 | 549 | 485 | 517 | 12,301,400 |
2017/11/20 | 463 | 496 | 460 | 496 | 3,658,300 |
2017/11/17 | 449 | 463 | 440 | 463 | 2,023,500 |
2017/11/16 | 443 | 453 | 429 | 441 | 1,746,500 |
2017/11/15 | 474 | 477 | 433 | 440 | 3,370,800 |
2017/11/14 | 450 | 490 | 449 | 479 | 4,662,700 |
2017/11/13 | 475 | 492 | 451 | 456 | 5,349,300 |
2017/11/10 | 435 | 468 | 429 | 460 | 2,835,800 |
2017/11/09 | 453 | 460 | 429 | 443 | 3,827,900 |
2017/11/08 | 430 | 464 | 423 | 451 | 5,042,600 |
2017/11/07 | 452 | 456 | 416 | 432 | 3,923,200 |
2017/11/06 | 457 | 468 | 435 | 452 | 9,892,700 |
2017/11/02 | 453 | 483 | 422 | 436 | 34,241,500 |
2017/11/01 | 432 | 440 | 394 | 440 | 16,188,200 |
2017/10/31 | 344 | 366 | 342 | 360 | 878,900 |
2017/10/30 | 355 | 358 | 347 | 350 | 643,400 |
2017/10/27 | 344 | 361 | 342 | 356 | 1,225,000 |
2017/10/26 | 345 | 351 | 334 | 340 | 1,106,900 |
2017/10/25 | 369 | 380 | 342 | 347 | 4,644,000 |
2017/10/24 | 356 | 366 | 332 | 356 | 2,908,900 |
2017/10/23 | 341 | 368 | 340 | 359 | 3,487,300 |
2017/10/20 | 336 | 363 | 333 | 343 | 3,038,900 |
2017/10/19 | 342 | 352 | 324 | 344 | 4,419,300 |
2017/10/18 | 413 | 424 | 339 | 350 | 18,110,600 |
2017/10/17 | 360 | 360 | 356 | 360 | 1,811,600 |
2017/10/16 | 280 | 284 | 277 | 280 | 282,800 |
2017/10/13 | 282 | 285 | 271 | 281 | 567,300 |
2017/10/12 | 274 | 283 | 272 | 281 | 553,000 |
2017/10/11 | 264 | 274 | 262 | 274 | 324,900 |
2017/10/10 | 261 | 264 | 258 | 264 | 84,800 |
2017/10/06 | 260 | 264 | 260 | 262 | 42,100 |
2017/10/05 | 263 | 263 | 259 | 261 | 40,400 |
2017/10/04 | 264 | 264 | 260 | 263 | 59,400 |
2017/10/03 | 263 | 265 | 259 | 263 | 92,700 |
2017/10/02 | 260 | 263 | 259 | 260 | 41,300 |
2017/09/29 | 257 | 262 | 256 | 260 | 60,400 |
2017/09/28 | 258 | 260 | 255 | 259 | 70,200 |
2017/09/27 | 257 | 258 | 255 | 256 | 29,600 |
2017/09/26 | 257 | 258 | 251 | 253 | 59,100 |
2017/09/25 | 252 | 259 | 250 | 257 | 74,500 |
2017/09/22 | 255 | 256 | 250 | 250 | 87,800 |
2017/09/21 | 258 | 260 | 255 | 255 | 96,900 |
2017/09/20 | 264 | 264 | 257 | 259 | 100,500 |
2017/09/19 | 261 | 267 | 258 | 262 | 236,300 |
2017/09/15 | 250 | 259 | 250 | 255 | 129,000 |
2017/09/14 | 251 | 253 | 247 | 247 | 34,900 |
2017/09/13 | 252 | 253 | 250 | 253 | 36,800 |
2017/09/12 | 250 | 254 | 249 | 250 | 48,400 |
2017/09/11 | 248 | 249 | 245 | 248 | 47,200 |
2017/09/08 | 240 | 245 | 239 | 243 | 86,200 |
2017/09/07 | 244 | 247 | 242 | 242 | 29,200 |
2017/09/06 | 238 | 245 | 235 | 244 | 45,600 |
2017/09/05 | 257 | 257 | 235 | 239 | 209,800 |
2017/09/04 | 254 | 255 | 247 | 251 | 58,800 |
2017/09/01 | 256 | 260 | 256 | 257 | 33,500 |
2017/08/31 | 261 | 262 | 255 | 258 | 65,000 |
2017/08/30 | 258 | 262 | 254 | 261 | 75,400 |
2017/08/29 | 256 | 259 | 250 | 256 | 80,000 |
2017/08/28 | 260 | 262 | 257 | 261 | 31,300 |
2017/08/25 | 263 | 264 | 258 | 259 | 54,900 |
2017/08/24 | 258 | 260 | 258 | 260 | 36,300 |
2017/08/23 | 256 | 263 | 254 | 261 | 189,300 |
2017/08/22 | 247 | 256 | 246 | 255 | 74,600 |
2017/08/21 | 247 | 251 | 246 | 247 | 27,200 |
2017/08/18 | 247 | 250 | 247 | 248 | 41,300 |
2017/08/17 | 247 | 253 | 245 | 252 | 53,900 |
2017/08/16 | 240 | 250 | 240 | 249 | 57,700 |
2017/08/15 | 238 | 244 | 238 | 242 | 62,900 |
2017/08/14 | 240 | 241 | 234 | 238 | 97,900 |
2017/08/10 | 250 | 251 | 243 | 243 | 98,100 |
2017/08/09 | 255 | 255 | 248 | 252 | 83,700 |
2017/08/08 | 258 | 258 | 253 | 257 | 38,300 |
2017/08/07 | 257 | 257 | 254 | 255 | 83,300 |
2017/08/04 | 253 | 258 | 251 | 258 | 52,100 |
2017/08/03 | 260 | 260 | 253 | 256 | 75,300 |
2017/08/02 | 253 | 262 | 253 | 260 | 126,900 |
2017/08/01 | 268 | 268 | 251 | 252 | 228,800 |
2017/07/31 | 262 | 268 | 254 | 268 | 355,400 |
2017/07/28 | 272 | 274 | 265 | 270 | 283,900 |
2017/07/27 | 271 | 274 | 267 | 272 | 116,300 |
2017/07/26 | 273 | 275 | 265 | 270 | 191,900 |
2017/07/25 | 268 | 274 | 266 | 269 | 290,100 |
2017/07/24 | 260 | 294 | 260 | 269 | 3,130,400 |
2017/07/21 | 256 | 257 | 250 | 255 | 99,800 |
2017/07/20 | 247 | 260 | 247 | 256 | 142,000 |
2017/07/19 | 248 | 252 | 242 | 248 | 95,400 |
2017/07/18 | 248 | 249 | 242 | 246 | 101,100 |
2017/07/14 | 251 | 253 | 246 | 249 | 127,600 |
2017/07/13 | 253 | 257 | 252 | 252 | 78,400 |
2017/07/12 | 258 | 259 | 253 | 254 | 79,100 |
2017/07/11 | 252 | 262 | 250 | 258 | 182,500 |
2017/07/10 | 251 | 256 | 251 | 252 | 138,600 |
2017/07/07 | 253 | 253 | 246 | 251 | 89,600 |
2017/07/06 | 254 | 256 | 250 | 252 | 84,500 |
2017/07/05 | 253 | 256 | 251 | 253 | 208,000 |
2017/07/04 | 270 | 270 | 255 | 256 | 150,500 |
2017/07/03 | 267 | 270 | 266 | 267 | 40,900 |
2017/06/30 | 264 | 269 | 261 | 269 | 77,600 |
2017/06/29 | 271 | 273 | 266 | 268 | 69,500 |
2017/06/28 | 278 | 278 | 270 | 273 | 149,900 |
2017/06/27 | 274 | 275 | 270 | 274 | 85,000 |
2017/06/26 | 270 | 273 | 267 | 272 | 82,800 |
2017/06/23 | 279 | 279 | 262 | 265 | 241,600 |
2017/06/22 | 280 | 286 | 274 | 279 | 338,400 |
2017/06/21 | 270 | 284 | 268 | 280 | 465,700 |
2017/06/20 | 263 | 269 | 263 | 268 | 91,500 |
2017/06/19 | 268 | 268 | 261 | 263 | 115,000 |
2017/06/16 | 262 | 268 | 258 | 263 | 186,300 |
2017/06/15 | 260 | 264 | 258 | 258 | 59,600 |
2017/06/14 | 265 | 267 | 255 | 258 | 113,300 |
2017/06/13 | 251 | 267 | 251 | 266 | 266,600 |
2017/06/12 | 255 | 260 | 251 | 251 | 95,300 |
2017/06/09 | 260 | 262 | 256 | 258 | 57,200 |
2017/06/08 | 265 | 266 | 257 | 257 | 117,800 |
2017/06/07 | 252 | 270 | 252 | 262 | 349,300 |
2017/06/06 | 258 | 269 | 249 | 251 | 453,400 |
2017/06/05 | 255 | 258 | 252 | 258 | 66,400 |
2017/06/02 | 254 | 256 | 252 | 255 | 48,600 |
2017/06/01 | 256 | 257 | 252 | 255 | 52,200 |
2017/05/31 | 255 | 255 | 251 | 253 | 27,700 |
2017/05/30 | 254 | 258 | 249 | 256 | 65,900 |
2017/05/29 | 259 | 259 | 251 | 253 | 79,900 |
2017/05/26 | 257 | 258 | 251 | 258 | 105,100 |
2017/05/25 | 249 | 257 | 246 | 257 | 75,100 |
2017/05/24 | 253 | 254 | 248 | 248 | 52,400 |
2017/05/23 | 255 | 255 | 251 | 254 | 65,400 |
2017/05/22 | 250 | 255 | 249 | 254 | 99,700 |
2017/05/19 | 244 | 247 | 241 | 246 | 63,700 |
2017/05/18 | 237 | 244 | 236 | 242 | 89,200 |
2017/05/17 | 245 | 249 | 233 | 245 | 282,000 |
2017/05/16 | 240 | 255 | 239 | 253 | 296,900 |
2017/05/15 | 233 | 238 | 232 | 238 | 71,400 |
2017/05/12 | 238 | 238 | 233 | 236 | 67,300 |
2017/05/11 | 246 | 247 | 235 | 238 | 181,100 |
2017/05/10 | 242 | 244 | 240 | 240 | 71,500 |
2017/05/09 | 240 | 245 | 240 | 242 | 34,700 |
2017/05/08 | 240 | 244 | 240 | 241 | 118,000 |
2017/05/02 | 236 | 239 | 234 | 237 | 31,900 |
2017/05/01 | 233 | 236 | 232 | 235 | 21,800 |
2017/04/28 | 231 | 239 | 231 | 235 | 126,800 |
2017/04/27 | 229 | 232 | 228 | 230 | 21,400 |
2017/04/26 | 227 | 233 | 226 | 229 | 96,600 |
2017/04/25 | 221 | 227 | 221 | 226 | 41,700 |
2017/04/24 | 224 | 224 | 221 | 222 | 41,700 |
2017/04/21 | 226 | 226 | 223 | 224 | 22,500 |
2017/04/20 | 224 | 226 | 222 | 224 | 23,300 |
2017/04/19 | 224 | 224 | 220 | 223 | 19,400 |
2017/04/18 | 225 | 225 | 219 | 223 | 52,600 |
2017/04/17 | 221 | 224 | 219 | 222 | 65,100 |
2017/04/14 | 227 | 229 | 222 | 223 | 90,100 |
2017/04/13 | 224 | 237 | 224 | 231 | 168,100 |
2017/04/12 | 227 | 247 | 224 | 226 | 686,100 |
2017/04/11 | 223 | 225 | 221 | 221 | 18,000 |
2017/04/10 | 225 | 225 | 223 | 223 | 13,200 |
2017/04/07 | 220 | 225 | 218 | 225 | 58,200 |
2017/04/06 | 225 | 225 | 219 | 220 | 32,000 |
2017/04/05 | 226 | 227 | 221 | 224 | 45,300 |
2017/04/04 | 233 | 236 | 221 | 226 | 77,100 |
2017/04/03 | 236 | 238 | 234 | 234 | 20,800 |
2017/03/31 | 237 | 239 | 236 | 237 | 16,700 |
2017/03/30 | 238 | 239 | 237 | 238 | 21,100 |
2017/03/29 | 237 | 238 | 236 | 237 | 39,600 |
2017/03/28 | 234 | 238 | 232 | 234 | 47,700 |
2017/03/27 | 242 | 242 | 230 | 233 | 47,200 |
2017/03/24 | 242 | 242 | 238 | 240 | 35,800 |
2017/03/23 | 240 | 243 | 240 | 241 | 27,500 |
2017/03/22 | 245 | 245 | 241 | 241 | 38,000 |
2017/03/21 | 243 | 250 | 243 | 247 | 46,300 |
2017/03/17 | 249 | 250 | 246 | 249 | 35,000 |
2017/03/16 | 243 | 259 | 243 | 250 | 248,400 |
2017/03/15 | 251 | 253 | 243 | 243 | 93,300 |
2017/03/14 | 252 | 255 | 251 | 251 | 39,200 |
2017/03/13 | 260 | 260 | 253 | 253 | 73,200 |
2017/03/10 | 265 | 265 | 258 | 261 | 66,400 |
2017/03/09 | 261 | 266 | 260 | 265 | 60,100 |
2017/03/08 | 266 | 270 | 261 | 261 | 180,400 |
2017/03/07 | 265 | 266 | 259 | 261 | 75,600 |
2017/03/06 | 267 | 267 | 264 | 267 | 40,500 |
2017/03/03 | 269 | 270 | 265 | 267 | 62,000 |
2017/03/02 | 262 | 269 | 259 | 268 | 99,800 |
2017/03/01 | 263 | 264 | 257 | 261 | 79,600 |
2017/02/28 | 261 | 265 | 260 | 260 | 41,800 |
2017/02/27 | 269 | 269 | 260 | 261 | 73,300 |
2017/02/24 | 269 | 275 | 267 | 269 | 79,600 |
2017/02/23 | 262 | 275 | 260 | 269 | 350,100 |
2017/02/22 | 252 | 265 | 252 | 265 | 268,800 |
2017/02/21 | 252 | 254 | 251 | 251 | 53,200 |
2017/02/20 | 254 | 255 | 252 | 252 | 58,800 |
2017/02/17 | 254 | 257 | 251 | 252 | 64,900 |
2017/02/16 | 257 | 257 | 253 | 256 | 63,000 |
2017/02/15 | 259 | 260 | 255 | 259 | 94,200 |
2017/02/14 | 259 | 263 | 257 | 259 | 101,600 |
2017/02/13 | 257 | 259 | 256 | 258 | 41,600 |
2017/02/10 | 255 | 259 | 253 | 255 | 77,600 |
2017/02/09 | 254 | 258 | 251 | 254 | 135,900 |
2017/02/08 | 251 | 254 | 251 | 254 | 57,300 |
2017/02/07 | 254 | 254 | 249 | 253 | 81,900 |
2017/02/06 | 254 | 257 | 251 | 254 | 69,900 |
2017/02/03 | 254 | 261 | 252 | 253 | 190,100 |
2017/02/02 | 259 | 264 | 252 | 253 | 148,400 |
2017/02/01 | 255 | 261 | 251 | 259 | 228,500 |
2017/01/31 | 259 | 262 | 257 | 258 | 125,200 |
2017/01/30 | 258 | 261 | 256 | 259 | 98,900 |
2017/01/27 | 267 | 267 | 257 | 260 | 221,300 |
2017/01/26 | 271 | 272 | 266 | 266 | 194,500 |
2017/01/25 | 266 | 271 | 265 | 269 | 197,400 |
2017/01/24 | 262 | 280 | 261 | 266 | 1,234,900 |
2017/01/23 | 260 | 266 | 255 | 261 | 295,800 |
2017/01/20 | 260 | 264 | 254 | 259 | 312,300 |
2017/01/19 | 262 | 264 | 259 | 262 | 291,900 |
2017/01/18 | 261 | 266 | 258 | 263 | 483,400 |
2017/01/17 | 271 | 272 | 261 | 265 | 1,035,800 |
2017/01/16 | 274 | 281 | 257 | 265 | 2,332,500 |
2017/01/13 | 280 | 307 | 273 | 278 | 12,166,800 |
2017/01/12 | 278 | 292 | 262 | 268 | 7,855,700 |
2017/01/11 | 273 | 313 | 268 | 294 | 23,262,100 |
2017/01/10 | 235 | 237 | 230 | 233 | 242,900 |
2017/01/06 | 224 | 236 | 222 | 233 | 558,200 |
2017/01/05 | 227 | 227 | 221 | 224 | 66,800 |
2017/01/04 | 222 | 230 | 221 | 226 | 174,300 |