太洋テクノレックス(6663)の株価時系列情報
太洋テクノレックス(6663)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 | 689 | 689 | 677 | 685 | 5,700 |
2017/12/28 | 680 | 694 | 675 | 682 | 14,000 |
2017/12/27 | 685 | 685 | 675 | 680 | 2,700 |
2017/12/26 | 673 | 688 | 670 | 675 | 19,600 |
2017/12/25 | 685 | 685 | 670 | 673 | 13,500 |
2017/12/22 | 689 | 692 | 676 | 679 | 16,900 |
2017/12/21 | 689 | 694 | 681 | 689 | 9,700 |
2017/12/20 | 678 | 698 | 678 | 689 | 5,500 |
2017/12/19 | 690 | 690 | 673 | 678 | 15,500 |
2017/12/18 | 697 | 699 | 685 | 695 | 9,000 |
2017/12/15 | 700 | 719 | 685 | 697 | 33,300 |
2017/12/14 | 677 | 699 | 672 | 699 | 24,300 |
2017/12/13 | 674 | 674 | 667 | 673 | 9,200 |
2017/12/12 | 679 | 680 | 668 | 668 | 21,400 |
2017/12/11 | 672 | 685 | 661 | 669 | 28,000 |
2017/12/08 | 651 | 657 | 648 | 655 | 7,700 |
2017/12/07 | 645 | 652 | 645 | 652 | 4,700 |
2017/12/06 | 652 | 652 | 645 | 645 | 2,000 |
2017/12/05 | 653 | 653 | 645 | 645 | 4,400 |
2017/12/04 | 643 | 647 | 641 | 647 | 2,600 |
2017/12/01 | 647 | 647 | 642 | 643 | 6,800 |
2017/11/30 | 650 | 653 | 643 | 650 | 3,000 |
2017/11/29 | 654 | 655 | 646 | 655 | 11,900 |
2017/11/28 | 650 | 655 | 645 | 654 | 5,100 |
2017/11/27 | 653 | 653 | 647 | 648 | 2,100 |
2017/11/24 | 653 | 653 | 646 | 646 | 8,600 |
2017/11/22 | 652 | 654 | 650 | 654 | 8,400 |
2017/11/21 | 647 | 651 | 642 | 650 | 17,600 |
2017/11/20 | 638 | 645 | 638 | 645 | 800 |
2017/11/17 | 640 | 644 | 638 | 643 | 3,800 |
2017/11/16 | 634 | 645 | 634 | 636 | 9,900 |
2017/11/15 | 642 | 644 | 630 | 630 | 7,500 |
2017/11/14 | 646 | 647 | 641 | 642 | 4,800 |
2017/11/13 | 645 | 652 | 641 | 645 | 6,000 |
2017/11/10 | 640 | 651 | 639 | 641 | 13,600 |
2017/11/09 | 643 | 644 | 643 | 643 | 5,100 |
2017/11/08 | 650 | 650 | 644 | 646 | 3,800 |
2017/11/07 | 644 | 656 | 644 | 654 | 7,600 |
2017/11/06 | 649 | 650 | 640 | 648 | 4,100 |
2017/11/02 | 639 | 656 | 639 | 644 | 12,200 |
2017/11/01 | 647 | 650 | 645 | 645 | 13,300 |
2017/10/31 | 647 | 647 | 644 | 646 | 7,100 |
2017/10/30 | 643 | 646 | 641 | 646 | 1,700 |
2017/10/27 | 646 | 646 | 639 | 644 | 3,700 |
2017/10/26 | 637 | 646 | 637 | 646 | 1,200 |
2017/10/25 | 640 | 643 | 639 | 641 | 9,200 |
2017/10/24 | 646 | 650 | 640 | 650 | 17,700 |
2017/10/23 | 650 | 652 | 645 | 650 | 5,600 |
2017/10/20 | 658 | 661 | 630 | 646 | 22,200 |
2017/10/19 | 646 | 653 | 646 | 653 | 7,700 |
2017/10/18 | 646 | 647 | 646 | 646 | 1,800 |
2017/10/17 | 652 | 652 | 643 | 649 | 9,400 |
2017/10/16 | 656 | 659 | 653 | 653 | 4,700 |
2017/10/13 | 640 | 664 | 640 | 655 | 13,800 |
2017/10/12 | 643 | 650 | 641 | 643 | 11,800 |
2017/10/11 | 637 | 642 | 635 | 642 | 2,000 |
2017/10/10 | 644 | 645 | 629 | 637 | 18,400 |
2017/10/06 | 654 | 655 | 643 | 644 | 11,000 |
2017/10/05 | 647 | 669 | 646 | 661 | 11,500 |
2017/10/04 | 641 | 645 | 641 | 642 | 6,000 |
2017/10/03 | 641 | 648 | 641 | 643 | 10,300 |
2017/10/02 | 637 | 647 | 635 | 644 | 11,600 |
2017/09/29 | 639 | 639 | 634 | 639 | 10,900 |
2017/09/28 | 639 | 641 | 635 | 635 | 7,000 |
2017/09/27 | 633 | 639 | 631 | 632 | 7,200 |
2017/09/26 | 646 | 646 | 632 | 632 | 2,800 |
2017/09/25 | 647 | 647 | 635 | 637 | 1,600 |
2017/09/22 | 650 | 650 | 637 | 637 | 3,800 |
2017/09/21 | 654 | 654 | 643 | 643 | 5,000 |
2017/09/20 | 650 | 660 | 641 | 647 | 14,700 |
2017/09/19 | 621 | 658 | 620 | 658 | 41,100 |
2017/09/15 | 620 | 630 | 620 | 621 | 17,900 |
2017/09/14 | 620 | 628 | 620 | 621 | 9,700 |
2017/09/13 | 625 | 625 | 622 | 622 | 27,100 |
2017/09/12 | 634 | 634 | 617 | 622 | 13,700 |
2017/09/11 | 628 | 628 | 618 | 624 | 3,200 |
2017/09/08 | 617 | 624 | 617 | 619 | 7,000 |
2017/09/07 | 637 | 637 | 615 | 622 | 13,400 |
2017/09/06 | 615 | 630 | 615 | 619 | 8,700 |
2017/09/05 | 646 | 647 | 615 | 617 | 17,900 |
2017/09/04 | 653 | 653 | 632 | 640 | 9,600 |
2017/09/01 | 647 | 655 | 644 | 655 | 7,400 |
2017/08/31 | 655 | 655 | 645 | 652 | 9,700 |
2017/08/30 | 648 | 648 | 635 | 642 | 5,100 |
2017/08/29 | 649 | 650 | 631 | 645 | 10,500 |
2017/08/28 | 637 | 649 | 630 | 639 | 4,000 |
2017/08/25 | 649 | 657 | 637 | 639 | 2,300 |
2017/08/24 | 661 | 673 | 632 | 640 | 24,700 |
2017/08/23 | 634 | 645 | 629 | 636 | 3,000 |
2017/08/22 | 627 | 634 | 627 | 634 | 1,400 |
2017/08/21 | 631 | 631 | 628 | 628 | 3,400 |
2017/08/18 | 635 | 635 | 631 | 632 | 800 |
2017/08/17 | 638 | 638 | 625 | 632 | 3,100 |
2017/08/16 | 623 | 635 | 614 | 629 | 9,100 |
2017/08/15 | 626 | 631 | 612 | 629 | 7,700 |
2017/08/14 | 635 | 635 | 605 | 622 | 9,600 |
2017/08/10 | 644 | 650 | 638 | 638 | 14,900 |
2017/08/09 | 664 | 675 | 649 | 650 | 16,800 |
2017/08/08 | 660 | 673 | 660 | 667 | 4,000 |
2017/08/07 | 677 | 677 | 666 | 666 | 5,000 |
2017/08/04 | 675 | 676 | 662 | 675 | 3,500 |
2017/08/03 | 671 | 678 | 662 | 672 | 11,500 |
2017/08/02 | 664 | 680 | 652 | 677 | 19,400 |
2017/08/01 | 663 | 726 | 652 | 659 | 110,800 |
2017/07/31 | 662 | 662 | 640 | 643 | 8,000 |
2017/07/28 | 661 | 665 | 648 | 652 | 10,200 |
2017/07/27 | 661 | 668 | 653 | 657 | 10,400 |
2017/07/26 | 655 | 685 | 654 | 668 | 46,300 |
2017/07/25 | 670 | 670 | 654 | 654 | 8,000 |
2017/07/24 | 697 | 697 | 660 | 674 | 32,100 |
2017/07/21 | 642 | 720 | 634 | 677 | 206,000 |
2017/07/20 | 629 | 638 | 627 | 632 | 6,900 |
2017/07/19 | 628 | 637 | 628 | 628 | 3,900 |
2017/07/18 | 637 | 637 | 633 | 633 | 4,500 |
2017/07/14 | 636 | 641 | 635 | 638 | 3,400 |
2017/07/13 | 637 | 643 | 635 | 636 | 4,200 |
2017/07/12 | 633 | 643 | 630 | 641 | 16,100 |
2017/07/11 | 631 | 639 | 631 | 633 | 5,200 |
2017/07/10 | 630 | 637 | 629 | 634 | 7,200 |
2017/07/07 | 632 | 641 | 632 | 636 | 10,000 |
2017/07/06 | 650 | 650 | 627 | 638 | 14,100 |
2017/07/05 | 644 | 645 | 637 | 645 | 7,700 |
2017/07/04 | 644 | 644 | 636 | 639 | 7,000 |
2017/07/03 | 644 | 644 | 636 | 638 | 14,700 |
2017/06/30 | 638 | 645 | 624 | 638 | 15,700 |
2017/06/29 | 640 | 648 | 635 | 638 | 10,100 |
2017/06/28 | 632 | 646 | 632 | 645 | 25,700 |
2017/06/27 | 630 | 633 | 628 | 630 | 7,100 |
2017/06/26 | 629 | 630 | 623 | 629 | 7,400 |
2017/06/23 | 630 | 634 | 621 | 627 | 11,100 |
2017/06/22 | 634 | 634 | 627 | 630 | 2,300 |
2017/06/21 | 635 | 635 | 623 | 635 | 9,600 |
2017/06/20 | 630 | 638 | 623 | 629 | 8,100 |
2017/06/19 | 617 | 630 | 615 | 630 | 11,800 |
2017/06/16 | 619 | 622 | 616 | 620 | 3,300 |
2017/06/15 | 618 | 623 | 617 | 619 | 4,300 |
2017/06/14 | 624 | 627 | 615 | 621 | 12,500 |
2017/06/13 | 628 | 628 | 618 | 624 | 6,900 |
2017/06/12 | 634 | 636 | 613 | 628 | 23,300 |
2017/06/09 | 639 | 639 | 625 | 627 | 21,200 |
2017/06/08 | 670 | 676 | 637 | 644 | 62,300 |
2017/06/07 | 634 | 690 | 634 | 656 | 204,600 |
2017/06/06 | 623 | 628 | 619 | 622 | 7,300 |
2017/06/05 | 622 | 623 | 616 | 621 | 5,100 |
2017/06/02 | 620 | 627 | 610 | 619 | 12,100 |
2017/06/01 | 618 | 622 | 613 | 620 | 10,400 |
2017/05/31 | 620 | 625 | 610 | 618 | 17,800 |
2017/05/30 | 634 | 634 | 620 | 629 | 11,800 |
2017/05/29 | 634 | 634 | 623 | 627 | 7,800 |
2017/05/26 | 615 | 637 | 614 | 634 | 19,700 |
2017/05/25 | 623 | 623 | 615 | 616 | 5,700 |
2017/05/24 | 613 | 622 | 612 | 621 | 16,100 |
2017/05/23 | 621 | 626 | 608 | 615 | 20,000 |
2017/05/22 | 616 | 620 | 607 | 620 | 8,500 |
2017/05/19 | 607 | 611 | 600 | 607 | 19,300 |
2017/05/18 | 610 | 616 | 601 | 607 | 11,900 |
2017/05/17 | 616 | 623 | 601 | 613 | 9,300 |
2017/05/16 | 629 | 631 | 619 | 620 | 7,900 |
2017/05/15 | 627 | 632 | 615 | 627 | 9,100 |
2017/05/12 | 647 | 647 | 627 | 627 | 43,300 |
2017/05/11 | 645 | 660 | 636 | 647 | 26,200 |
2017/05/10 | 662 | 662 | 636 | 642 | 34,400 |
2017/05/09 | 625 | 662 | 624 | 657 | 110,300 |
2017/05/08 | 610 | 630 | 607 | 625 | 29,800 |
2017/05/02 | 601 | 606 | 598 | 604 | 14,100 |
2017/05/01 | 603 | 610 | 601 | 605 | 5,900 |
2017/04/28 | 613 | 614 | 603 | 603 | 9,100 |
2017/04/27 | 607 | 614 | 604 | 607 | 21,500 |
2017/04/26 | 606 | 621 | 600 | 607 | 21,200 |
2017/04/25 | 586 | 593 | 572 | 589 | 50,600 |
2017/04/24 | 623 | 629 | 605 | 616 | 29,100 |
2017/04/21 | 612 | 628 | 598 | 613 | 33,200 |
2017/04/20 | 630 | 630 | 610 | 610 | 40,000 |
2017/04/19 | 627 | 642 | 619 | 630 | 17,600 |
2017/04/18 | 630 | 646 | 627 | 634 | 25,300 |
2017/04/17 | 615 | 636 | 608 | 630 | 33,400 |
2017/04/14 | 623 | 634 | 596 | 605 | 44,500 |
2017/04/13 | 607 | 678 | 604 | 622 | 180,800 |
2017/04/12 | 619 | 619 | 590 | 597 | 34,600 |
2017/04/11 | 625 | 628 | 610 | 612 | 26,200 |
2017/04/10 | 630 | 659 | 630 | 630 | 37,300 |
2017/04/07 | 640 | 650 | 611 | 636 | 41,700 |
2017/04/06 | 644 | 650 | 616 | 631 | 74,400 |
2017/04/05 | 667 | 675 | 642 | 642 | 105,400 |
2017/04/04 | 708 | 708 | 659 | 666 | 247,300 |
2017/04/03 | 847 | 855 | 698 | 729 | 323,500 |
2017/03/31 | 830 | 840 | 821 | 833 | 78,500 |
2017/03/30 | 831 | 845 | 817 | 824 | 148,800 |
2017/03/29 | 808 | 828 | 805 | 824 | 86,800 |
2017/03/28 | 799 | 813 | 796 | 797 | 77,500 |
2017/03/27 | 799 | 820 | 792 | 806 | 91,400 |
2017/03/24 | 789 | 803 | 779 | 789 | 84,900 |
2017/03/23 | 770 | 810 | 767 | 805 | 143,600 |
2017/03/22 | 775 | 791 | 768 | 776 | 74,200 |
2017/03/21 | 812 | 812 | 775 | 792 | 116,700 |
2017/03/17 | 820 | 849 | 806 | 812 | 157,900 |
2017/03/16 | 840 | 843 | 806 | 835 | 185,100 |
2017/03/15 | 883 | 948 | 835 | 848 | 597,300 |
2017/03/14 | 950 | 970 | 870 | 905 | 854,400 |
2017/03/13 | 987 | 1,075 | 899 | 915 | 1,604,300 |
2017/03/10 | 1,160 | 1,235 | 984 | 1,047 | 3,890,400 |
2017/03/09 | 1,079 | 1,079 | 1,079 | 1,079 | 236,500 |
2017/03/08 | 779 | 779 | 779 | 779 | 24,100 |
2017/03/07 | 679 | 679 | 679 | 679 | 15,700 |
2017/03/06 | 579 | 579 | 579 | 579 | 13,800 |
2017/03/03 | 499 | 501 | 499 | 499 | 1,400 |
2017/03/02 | 495 | 501 | 494 | 494 | 15,500 |
2017/03/01 | 497 | 498 | 493 | 495 | 8,000 |
2017/02/28 | 500 | 500 | 491 | 499 | 11,900 |
2017/02/27 | 505 | 505 | 500 | 502 | 3,300 |
2017/02/24 | 501 | 506 | 496 | 506 | 20,600 |
2017/02/23 | 504 | 506 | 500 | 501 | 11,100 |
2017/02/22 | 505 | 507 | 503 | 506 | 5,000 |
2017/02/21 | 506 | 508 | 503 | 508 | 3,400 |
2017/02/20 | 508 | 509 | 505 | 505 | 3,200 |
2017/02/17 | 505 | 510 | 504 | 508 | 5,900 |
2017/02/16 | 508 | 508 | 503 | 505 | 5,300 |
2017/02/15 | 505 | 510 | 503 | 505 | 9,500 |
2017/02/14 | 502 | 520 | 500 | 506 | 98,600 |
2017/02/13 | 513 | 513 | 498 | 498 | 26,500 |
2017/02/10 | 504 | 510 | 504 | 507 | 3,600 |
2017/02/09 | 510 | 511 | 506 | 506 | 10,400 |
2017/02/08 | 523 | 528 | 512 | 519 | 33,100 |
2017/02/07 | 503 | 503 | 500 | 503 | 900 |
2017/02/06 | 503 | 503 | 499 | 503 | 1,500 |
2017/02/03 | 499 | 500 | 499 | 499 | 2,300 |
2017/02/02 | 500 | 500 | 495 | 495 | 4,800 |
2017/02/01 | 496 | 500 | 496 | 498 | 4,000 |
2017/01/31 | 497 | 505 | 495 | 500 | 13,100 |
2017/01/30 | 519 | 521 | 508 | 511 | 19,200 |
2017/01/27 | 503 | 510 | 500 | 509 | 5,800 |
2017/01/26 | 498 | 504 | 498 | 504 | 2,900 |
2017/01/25 | 498 | 504 | 498 | 504 | 4,000 |
2017/01/24 | 502 | 508 | 495 | 497 | 8,500 |
2017/01/23 | 504 | 505 | 500 | 502 | 3,800 |
2017/01/20 | 500 | 504 | 500 | 504 | 5,500 |
2017/01/19 | 503 | 509 | 500 | 501 | 7,400 |
2017/01/18 | 500 | 508 | 490 | 501 | 23,500 |
2017/01/17 | 506 | 512 | 502 | 503 | 9,100 |
2017/01/16 | 521 | 521 | 503 | 506 | 9,700 |
2017/01/13 | 505 | 514 | 503 | 511 | 11,600 |
2017/01/12 | 515 | 517 | 507 | 511 | 11,000 |
2017/01/11 | 538 | 538 | 517 | 521 | 14,100 |
2017/01/10 | 525 | 540 | 523 | 528 | 18,700 |
2017/01/06 | 520 | 542 | 512 | 518 | 32,900 |
2017/01/05 | 505 | 528 | 503 | 512 | 27,600 |
2017/01/04 | 493 | 497 | 493 | 497 | 3,500 |