テックポイント(6697)の株価時系列情報
テックポイント(6697)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 |
|---|---|---|---|---|---|
| 2024/04/24 | 1,235 | 1,259 | 1,235 | 1,246 | 8,700 |
| 2024/04/23 | 1,231 | 1,250 | 1,202 | 1,239 | 15,400 |
| 2024/04/22 | 1,220 | 1,234 | 1,207 | 1,210 | 15,900 |
| 2024/04/19 | 1,234 | 1,239 | 1,202 | 1,217 | 33,600 |
| 2024/04/18 | 1,223 | 1,248 | 1,223 | 1,235 | 8,700 |
| 2024/04/17 | 1,220 | 1,244 | 1,220 | 1,230 | 13,700 |
| 2024/04/16 | 1,242 | 1,250 | 1,218 | 1,222 | 13,700 |
| 2024/04/15 | 1,241 | 1,259 | 1,231 | 1,246 | 7,700 |
| 2024/04/12 | 1,270 | 1,270 | 1,244 | 1,245 | 10,200 |
| 2024/04/11 | 1,264 | 1,274 | 1,255 | 1,261 | 105,400 |
| 2024/04/10 | 1,260 | 1,276 | 1,260 | 1,264 | 5,800 |
| 2024/04/09 | 1,260 | 1,280 | 1,260 | 1,267 | 5,100 |
| 2024/04/08 | 1,262 | 1,287 | 1,255 | 1,260 | 7,200 |
| 2024/04/05 | 1,239 | 1,268 | 1,239 | 1,255 | 17,600 |
| 2024/04/04 | 1,289 | 1,295 | 1,250 | 1,260 | 25,800 |
| 2024/04/03 | 1,259 | 1,284 | 1,245 | 1,272 | 13,700 |
| 2024/04/02 | 1,307 | 1,307 | 1,250 | 1,266 | 39,700 |
| 2024/04/01 | 1,331 | 1,341 | 1,291 | 1,302 | 26,800 |
| 2024/03/29 | 1,326 | 1,339 | 1,318 | 1,330 | 11,800 |
| 2024/03/28 | 1,331 | 1,343 | 1,325 | 1,326 | 7,900 |
| 2024/03/27 | 1,330 | 1,345 | 1,321 | 1,330 | 14,100 |
| 2024/03/26 | 1,300 | 1,325 | 1,284 | 1,306 | 27,300 |
| 2024/03/25 | 1,313 | 1,315 | 1,297 | 1,300 | 13,600 |
| 2024/03/22 | 1,291 | 1,312 | 1,290 | 1,311 | 12,200 |
| 2024/03/21 | 1,304 | 1,320 | 1,285 | 1,285 | 14,900 |
| 2024/03/19 | 1,284 | 1,305 | 1,270 | 1,304 | 12,800 |
| 2024/03/18 | 1,295 | 1,303 | 1,266 | 1,285 | 56,600 |
| 2024/03/15 | 1,355 | 1,355 | 1,289 | 1,289 | 33,600 |
| 2024/03/14 | 1,345 | 1,371 | 1,345 | 1,356 | 7,600 |
| 2024/03/13 | 1,377 | 1,377 | 1,340 | 1,344 | 28,400 |
| 2024/03/12 | 1,355 | 1,374 | 1,335 | 1,347 | 9,200 |
| 2024/03/11 | 1,460 | 1,460 | 1,345 | 1,359 | 49,800 |
| 2024/03/08 | 1,385 | 1,467 | 1,385 | 1,432 | 40,900 |
| 2024/03/07 | 1,400 | 1,410 | 1,381 | 1,385 | 20,600 |
| 2024/03/06 | 1,384 | 1,403 | 1,362 | 1,391 | 27,400 |
| 2024/03/05 | 1,385 | 1,412 | 1,382 | 1,385 | 46,700 |
| 2024/03/04 | 1,420 | 1,420 | 1,381 | 1,385 | 43,100 |
| 2024/03/01 | 1,366 | 1,412 | 1,366 | 1,412 | 42,700 |
| 2024/02/29 | 1,347 | 1,378 | 1,345 | 1,350 | 30,600 |
| 2024/02/28 | 1,320 | 1,352 | 1,308 | 1,345 | 30,800 |
| 2024/02/27 | 1,263 | 1,320 | 1,257 | 1,320 | 37,000 |
| 2024/02/26 | 1,281 | 1,293 | 1,245 | 1,262 | 34,000 |
| 2024/02/22 | 1,246 | 1,285 | 1,246 | 1,264 | 44,400 |
| 2024/02/21 | 1,240 | 1,253 | 1,225 | 1,246 | 13,800 |
| 2024/02/20 | 1,237 | 1,255 | 1,220 | 1,240 | 20,500 |
| 2024/02/19 | 1,245 | 1,245 | 1,215 | 1,237 | 42,900 |
| 2024/02/16 | 1,274 | 1,299 | 1,243 | 1,243 | 29,100 |
| 2024/02/15 | 1,251 | 1,265 | 1,198 | 1,250 | 110,400 |
| 2024/02/14 | 1,263 | 1,296 | 1,217 | 1,278 | 60,800 |
| 2024/02/13 | 1,301 | 1,333 | 1,247 | 1,275 | 158,600 |
| 2024/02/09 | 1,503 | 1,566 | 1,479 | 1,487 | 62,700 |
| 2024/02/08 | 1,473 | 1,519 | 1,461 | 1,508 | 46,400 |
| 2024/02/07 | 1,536 | 1,536 | 1,442 | 1,466 | 34,400 |
| 2024/02/06 | 1,461 | 1,534 | 1,461 | 1,502 | 30,300 |
| 2024/02/05 | 1,455 | 1,488 | 1,436 | 1,475 | 51,900 |
| 2024/02/02 | 1,530 | 1,539 | 1,433 | 1,471 | 53,000 |
| 2024/02/01 | 1,503 | 1,540 | 1,503 | 1,535 | 17,000 |
| 2024/01/31 | 1,535 | 1,574 | 1,524 | 1,543 | 23,200 |
| 2024/01/30 | 1,560 | 1,580 | 1,534 | 1,537 | 24,200 |
| 2024/01/29 | 1,596 | 1,616 | 1,565 | 1,590 | 30,900 |
| 2024/01/26 | 1,621 | 1,639 | 1,596 | 1,596 | 28,500 |
| 2024/01/25 | 1,625 | 1,657 | 1,607 | 1,627 | 21,000 |
| 2024/01/24 | 1,640 | 1,675 | 1,616 | 1,636 | 31,900 |
| 2024/01/23 | 1,700 | 1,700 | 1,636 | 1,640 | 63,600 |
| 2024/01/22 | 1,652 | 1,708 | 1,649 | 1,700 | 97,300 |
| 2024/01/19 | 1,684 | 1,686 | 1,634 | 1,651 | 74,100 |
| 2024/01/18 | 1,580 | 1,658 | 1,565 | 1,644 | 81,600 |
| 2024/01/17 | 1,535 | 1,600 | 1,485 | 1,580 | 70,300 |
| 2024/01/16 | 1,582 | 1,582 | 1,513 | 1,535 | 58,000 |
| 2024/01/15 | 1,573 | 1,596 | 1,538 | 1,582 | 56,200 |
| 2024/01/12 | 1,558 | 1,586 | 1,533 | 1,567 | 83,700 |
| 2024/01/11 | 1,570 | 1,610 | 1,554 | 1,585 | 87,400 |
| 2024/01/10 | 1,570 | 1,604 | 1,561 | 1,561 | 111,600 |
| 2024/01/09 | 1,420 | 1,515 | 1,420 | 1,515 | 88,300 |
| 2024/01/05 | 1,414 | 1,431 | 1,395 | 1,411 | 51,200 |
| 2024/01/04 | 1,470 | 1,490 | 1,402 | 1,444 | 78,600 |
| 2023/12/29 | 1,474 | 1,490 | 1,449 | 1,477 | 68,800 |
| 2023/12/28 | 1,360 | 1,464 | 1,354 | 1,447 | 88,100 |
| 2023/12/27 | 1,359 | 1,368 | 1,340 | 1,360 | 56,800 |
| 2023/12/26 | 1,265 | 1,344 | 1,263 | 1,339 | 56,900 |
| 2023/12/25 | 1,270 | 1,285 | 1,262 | 1,267 | 20,800 |
| 2023/12/22 | 1,261 | 1,296 | 1,260 | 1,262 | 26,100 |
| 2023/12/21 | 1,254 | 1,283 | 1,250 | 1,260 | 16,000 |
| 2023/12/20 | 1,273 | 1,282 | 1,261 | 1,269 | 23,200 |
| 2023/12/19 | 1,286 | 1,291 | 1,266 | 1,277 | 15,500 |
| 2023/12/18 | 1,292 | 1,297 | 1,271 | 1,286 | 18,700 |
| 2023/12/15 | 1,300 | 1,311 | 1,290 | 1,293 | 12,400 |
| 2023/12/14 | 1,292 | 1,315 | 1,290 | 1,300 | 15,800 |
| 2023/12/13 | 1,296 | 1,332 | 1,296 | 1,318 | 17,500 |
| 2023/12/12 | 1,362 | 1,362 | 1,290 | 1,295 | 53,600 |
| 2023/12/11 | 1,275 | 1,312 | 1,275 | 1,286 | 16,800 |
| 2023/12/08 | 1,268 | 1,284 | 1,250 | 1,269 | 45,500 |
| 2023/12/07 | 1,303 | 1,318 | 1,258 | 1,269 | 34,000 |
| 2023/12/06 | 1,312 | 1,342 | 1,303 | 1,307 | 29,100 |
| 2023/12/05 | 1,343 | 1,360 | 1,311 | 1,311 | 24,200 |
| 2023/12/04 | 1,379 | 1,379 | 1,345 | 1,345 | 34,800 |
| 2023/12/01 | 1,340 | 1,389 | 1,337 | 1,375 | 53,700 |
| 2023/11/30 | 1,319 | 1,340 | 1,312 | 1,340 | 28,400 |
| 2023/11/29 | 1,310 | 1,339 | 1,308 | 1,319 | 23,800 |
| 2023/11/28 | 1,330 | 1,340 | 1,300 | 1,311 | 24,400 |
| 2023/11/27 | 1,293 | 1,346 | 1,293 | 1,320 | 28,900 |
| 2023/11/24 | 1,290 | 1,290 | 1,282 | 1,282 | 10,800 |
| 2023/11/22 | 1,299 | 1,299 | 1,280 | 1,285 | 12,500 |
| 2023/11/21 | 1,282 | 1,320 | 1,282 | 1,295 | 19,200 |
| 2023/11/20 | 1,322 | 1,349 | 1,280 | 1,282 | 37,700 |
| 2023/11/17 | 1,321 | 1,349 | 1,278 | 1,322 | 55,700 |
| 2023/11/16 | 1,250 | 1,374 | 1,232 | 1,365 | 119,300 |
| 2023/11/15 | 1,228 | 1,230 | 1,203 | 1,221 | 33,200 |
| 2023/11/14 | 1,175 | 1,225 | 1,170 | 1,193 | 50,700 |
| 2023/11/13 | 1,167 | 1,190 | 1,167 | 1,172 | 24,200 |
| 2023/11/10 | 1,173 | 1,228 | 1,155 | 1,185 | 118,500 |
| 2023/11/09 | 1,080 | 1,095 | 1,077 | 1,083 | 10,200 |
| 2023/11/08 | 1,080 | 1,082 | 1,074 | 1,077 | 9,700 |
| 2023/11/07 | 1,081 | 1,082 | 1,072 | 1,077 | 14,600 |
| 2023/11/06 | 1,067 | 1,081 | 1,067 | 1,079 | 17,600 |
| 2023/11/02 | 1,078 | 1,078 | 1,064 | 1,064 | 8,100 |
| 2023/11/01 | 1,074 | 1,076 | 1,070 | 1,073 | 8,100 |
| 2023/10/31 | 1,072 | 1,074 | 1,065 | 1,069 | 5,400 |
| 2023/10/30 | 1,076 | 1,076 | 1,064 | 1,069 | 3,900 |
| 2023/10/27 | 1,075 | 1,078 | 1,063 | 1,075 | 10,700 |
| 2023/10/26 | 1,067 | 1,080 | 1,060 | 1,079 | 13,400 |
| 2023/10/25 | 1,080 | 1,082 | 1,073 | 1,075 | 5,400 |
| 2023/10/24 | 1,071 | 1,078 | 1,046 | 1,073 | 28,900 |
| 2023/10/23 | 1,081 | 1,086 | 1,069 | 1,069 | 9,800 |
| 2023/10/20 | 1,078 | 1,083 | 1,076 | 1,080 | 3,800 |
| 2023/10/19 | 1,075 | 1,085 | 1,070 | 1,078 | 13,500 |
| 2023/10/18 | 1,078 | 1,081 | 1,074 | 1,075 | 6,500 |
| 2023/10/17 | 1,064 | 1,079 | 1,064 | 1,071 | 6,300 |
| 2023/10/16 | 1,071 | 1,084 | 1,066 | 1,066 | 12,900 |
| 2023/10/13 | 1,092 | 1,093 | 1,077 | 1,077 | 7,700 |
| 2023/10/12 | 1,094 | 1,094 | 1,072 | 1,089 | 8,200 |
| 2023/10/11 | 1,090 | 1,093 | 1,077 | 1,092 | 15,000 |
| 2023/10/10 | 1,093 | 1,095 | 1,080 | 1,090 | 13,500 |
| 2023/10/06 | 1,095 | 1,095 | 1,074 | 1,074 | 4,900 |
| 2023/10/05 | 1,070 | 1,092 | 1,070 | 1,083 | 12,700 |
| 2023/10/04 | 1,051 | 1,068 | 1,028 | 1,063 | 37,900 |
| 2023/10/03 | 1,108 | 1,115 | 1,069 | 1,077 | 20,900 |
| 2023/10/02 | 1,080 | 1,127 | 1,080 | 1,101 | 28,500 |
| 2023/09/29 | 1,063 | 1,083 | 1,062 | 1,077 | 11,000 |
| 2023/09/28 | 1,049 | 1,068 | 1,047 | 1,065 | 16,600 |
| 2023/09/27 | 1,042 | 1,046 | 1,030 | 1,043 | 8,000 |
| 2023/09/26 | 1,040 | 1,042 | 1,033 | 1,035 | 12,200 |
| 2023/09/25 | 1,033 | 1,041 | 1,030 | 1,038 | 10,600 |
| 2023/09/22 | 1,034 | 1,034 | 1,019 | 1,025 | 10,600 |
| 2023/09/21 | 1,027 | 1,029 | 1,018 | 1,024 | 14,700 |
| 2023/09/20 | 1,030 | 1,038 | 1,025 | 1,027 | 9,800 |
| 2023/09/19 | 1,024 | 1,035 | 1,022 | 1,029 | 15,600 |
| 2023/09/15 | 1,023 | 1,026 | 1,020 | 1,024 | 7,100 |
| 2023/09/14 | 1,023 | 1,023 | 1,012 | 1,020 | 8,200 |
| 2023/09/13 | 1,025 | 1,025 | 1,016 | 1,023 | 12,700 |
| 2023/09/12 | 1,029 | 1,030 | 1,020 | 1,023 | 9,000 |
| 2023/09/11 | 1,020 | 1,031 | 1,020 | 1,026 | 4,300 |
| 2023/09/08 | 1,045 | 1,045 | 1,019 | 1,020 | 24,400 |
| 2023/09/07 | 1,023 | 1,038 | 1,023 | 1,038 | 12,200 |
| 2023/09/06 | 1,018 | 1,025 | 1,016 | 1,021 | 12,200 |
| 2023/09/05 | 1,013 | 1,017 | 1,010 | 1,015 | 8,100 |
| 2023/09/04 | 1,005 | 1,013 | 1,004 | 1,009 | 9,000 |
| 2023/09/01 | 1,003 | 1,006 | 1,000 | 1,004 | 8,100 |
| 2023/08/31 | 1,000 | 1,003 | 991 | 1,003 | 12,800 |
| 2023/08/30 | 990 | 1,000 | 990 | 994 | 9,300 |
| 2023/08/29 | 986 | 990 | 986 | 989 | 5,200 |
| 2023/08/28 | 989 | 990 | 980 | 985 | 6,100 |
| 2023/08/25 | 988 | 988 | 979 | 986 | 6,200 |
| 2023/08/24 | 979 | 982 | 975 | 982 | 5,600 |
| 2023/08/23 | 971 | 979 | 971 | 979 | 6,500 |
| 2023/08/22 | 979 | 980 | 966 | 980 | 11,300 |
| 2023/08/21 | 970 | 979 | 966 | 979 | 5,400 |
| 2023/08/18 | 971 | 983 | 971 | 980 | 8,800 |
| 2023/08/17 | 975 | 985 | 965 | 974 | 30,700 |
| 2023/08/16 | 976 | 978 | 971 | 971 | 11,500 |
| 2023/08/15 | 982 | 988 | 975 | 981 | 14,000 |
| 2023/08/14 | 972 | 982 | 971 | 976 | 13,200 |
| 2023/08/10 | 971 | 975 | 970 | 971 | 11,600 |
| 2023/08/09 | 982 | 985 | 972 | 972 | 10,700 |
| 2023/08/08 | 982 | 988 | 982 | 983 | 4,700 |
| 2023/08/07 | 988 | 990 | 981 | 982 | 10,100 |
| 2023/08/04 | 981 | 996 | 981 | 988 | 11,600 |
| 2023/08/03 | 991 | 991 | 982 | 985 | 8,100 |
| 2023/08/02 | 974 | 990 | 974 | 986 | 14,100 |
| 2023/08/01 | 985 | 986 | 970 | 980 | 17,800 |
| 2023/07/31 | 977 | 984 | 970 | 980 | 17,500 |
| 2023/07/28 | 978 | 980 | 971 | 977 | 6,700 |
| 2023/07/27 | 976 | 978 | 971 | 976 | 5,000 |
| 2023/07/26 | 986 | 986 | 971 | 976 | 9,700 |
| 2023/07/25 | 975 | 980 | 975 | 978 | 4,100 |
| 2023/07/24 | 991 | 991 | 975 | 975 | 8,000 |
| 2023/07/21 | 988 | 990 | 975 | 989 | 21,200 |
| 2023/07/20 | 982 | 988 | 975 | 984 | 9,200 |
| 2023/07/19 | 974 | 977 | 960 | 969 | 11,500 |
| 2023/07/18 | 948 | 964 | 945 | 960 | 21,200 |
| 2023/07/14 | 947 | 957 | 939 | 948 | 7,100 |
| 2023/07/13 | 953 | 957 | 940 | 957 | 5,900 |
| 2023/07/12 | 955 | 955 | 938 | 938 | 11,600 |
| 2023/07/11 | 953 | 970 | 949 | 958 | 19,900 |
| 2023/07/10 | 978 | 978 | 956 | 958 | 16,500 |
| 2023/07/07 | 990 | 993 | 978 | 980 | 13,300 |
| 2023/07/06 | 1,006 | 1,006 | 978 | 990 | 20,200 |
| 2023/07/05 | 1,001 | 1,010 | 992 | 1,006 | 12,100 |
| 2023/07/04 | 1,010 | 1,014 | 1,000 | 1,003 | 9,900 |
| 2023/07/03 | 1,025 | 1,027 | 1,011 | 1,011 | 10,000 |