テクニスコ(2962)の株価時系列情報
テクニスコ(2962)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 |
|---|---|---|---|---|---|
| 2025/08/05 | 291 | 293 | 291 | 291 | 9,300 |
| 2025/08/04 | 290 | 296 | 290 | 295 | 4,800 |
| 2025/08/01 | 294 | 295 | 291 | 291 | 7,400 |
| 2025/07/31 | 300 | 300 | 292 | 296 | 4,200 |
| 2025/07/30 | 296 | 297 | 292 | 296 | 6,200 |
| 2025/07/29 | 292 | 299 | 286 | 292 | 31,300 |
| 2025/07/28 | 299 | 300 | 292 | 292 | 29,300 |
| 2025/07/25 | 303 | 303 | 299 | 302 | 8,600 |
| 2025/07/24 | 302 | 302 | 298 | 300 | 8,800 |
| 2025/07/23 | 299 | 302 | 297 | 299 | 25,900 |
| 2025/07/22 | 304 | 304 | 298 | 299 | 5,600 |
| 2025/07/18 | 302 | 303 | 299 | 300 | 6,400 |
| 2025/07/17 | 301 | 302 | 300 | 302 | 6,500 |
| 2025/07/16 | 304 | 306 | 301 | 301 | 7,000 |
| 2025/07/15 | 302 | 309 | 301 | 303 | 6,700 |
| 2025/07/14 | 301 | 305 | 301 | 303 | 8,900 |
| 2025/07/11 | 308 | 308 | 303 | 305 | 6,400 |
| 2025/07/10 | 315 | 315 | 306 | 308 | 2,200 |
| 2025/07/09 | 299 | 320 | 298 | 308 | 23,200 |
| 2025/07/08 | 304 | 305 | 298 | 298 | 7,600 |
| 2025/07/07 | 311 | 311 | 302 | 302 | 7,200 |
| 2025/07/04 | 305 | 311 | 304 | 304 | 6,400 |
| 2025/07/03 | 308 | 309 | 302 | 306 | 8,600 |
| 2025/07/02 | 315 | 316 | 310 | 310 | 15,700 |
| 2025/07/01 | 313 | 323 | 311 | 316 | 17,000 |
| 2025/06/30 | 324 | 339 | 311 | 312 | 44,400 |
| 2025/06/27 | 322 | 344 | 317 | 321 | 132,000 |
| 2025/06/26 | 301 | 347 | 301 | 312 | 137,400 |
| 2025/06/25 | 304 | 306 | 298 | 299 | 6,600 |
| 2025/06/24 | 303 | 304 | 295 | 304 | 10,900 |
| 2025/06/23 | 305 | 305 | 295 | 299 | 6,500 |
| 2025/06/20 | 297 | 301 | 294 | 301 | 9,700 |
| 2025/06/19 | 300 | 302 | 299 | 299 | 8,500 |
| 2025/06/18 | 305 | 309 | 295 | 300 | 25,100 |
| 2025/06/17 | 304 | 310 | 303 | 306 | 13,300 |
| 2025/06/16 | 304 | 309 | 304 | 306 | 4,800 |
| 2025/06/13 | 312 | 313 | 303 | 306 | 14,300 |
| 2025/06/12 | 319 | 319 | 311 | 314 | 20,700 |
| 2025/06/11 | 321 | 322 | 304 | 319 | 37,200 |
| 2025/06/10 | 314 | 339 | 310 | 315 | 59,500 |
| 2025/06/09 | 325 | 325 | 301 | 316 | 69,100 |
| 2025/06/06 | 308 | 359 | 308 | 317 | 245,900 |
| 2025/06/05 | 331 | 382 | 313 | 313 | 762,800 |
| 2025/06/04 | 296 | 342 | 285 | 303 | 163,700 |
| 2025/06/03 | 297 | 300 | 296 | 296 | 21,500 |
| 2025/06/02 | 316 | 316 | 298 | 298 | 55,600 |
| 2025/05/30 | 335 | 399 | 306 | 322 | 716,100 |
| 2025/05/29 | 261 | 335 | 260 | 335 | 76,600 |
| 2025/05/28 | 269 | 269 | 260 | 261 | 26,300 |
| 2025/05/27 | 257 | 269 | 252 | 257 | 39,700 |
| 2025/05/26 | 254 | 255 | 249 | 249 | 17,700 |
| 2025/05/23 | 258 | 267 | 256 | 256 | 16,300 |
| 2025/05/22 | 269 | 269 | 258 | 258 | 24,800 |
| 2025/05/21 | 272 | 285 | 269 | 269 | 50,800 |
| 2025/05/20 | 273 | 276 | 271 | 272 | 6,300 |
| 2025/05/19 | 280 | 280 | 273 | 273 | 7,600 |
| 2025/05/16 | 288 | 288 | 262 | 272 | 53,200 |
| 2025/05/15 | 297 | 298 | 288 | 288 | 17,500 |
| 2025/05/14 | 296 | 306 | 291 | 297 | 23,400 |
| 2025/05/13 | 292 | 297 | 292 | 295 | 6,400 |
| 2025/05/12 | 291 | 296 | 291 | 293 | 5,300 |
| 2025/05/09 | 293 | 302 | 292 | 292 | 21,800 |
| 2025/05/08 | 295 | 300 | 291 | 291 | 28,000 |
| 2025/05/07 | 300 | 301 | 296 | 297 | 9,900 |
| 2025/05/02 | 309 | 309 | 296 | 298 | 20,600 |
| 2025/05/01 | 300 | 309 | 299 | 306 | 41,500 |
| 2025/04/30 | 309 | 310 | 301 | 302 | 34,700 |
| 2025/04/28 | 326 | 328 | 304 | 307 | 45,200 |
| 2025/04/25 | 313 | 333 | 311 | 320 | 71,800 |
| 2025/04/24 | 349 | 349 | 306 | 309 | 114,200 |
| 2025/04/23 | 359 | 363 | 326 | 344 | 336,800 |
| 2025/04/22 | 297 | 369 | 286 | 311 | 724,300 |
| 2025/04/21 | 285 | 303 | 285 | 290 | 43,200 |
| 2025/04/18 | 291 | 313 | 280 | 288 | 135,000 |
| 2025/04/17 | 284 | 307 | 280 | 292 | 79,800 |
| 2025/04/16 | 287 | 303 | 275 | 282 | 30,300 |
| 2025/04/15 | 281 | 298 | 273 | 279 | 34,300 |
| 2025/04/14 | 260 | 315 | 260 | 279 | 125,000 |
| 2025/04/11 | 239 | 263 | 239 | 259 | 15,300 |
| 2025/04/10 | 278 | 278 | 242 | 247 | 27,900 |
| 2025/04/09 | 244 | 253 | 231 | 238 | 17,400 |
| 2025/04/08 | 215 | 252 | 215 | 252 | 31,400 |
| 2025/04/07 | 201 | 219 | 200 | 210 | 43,200 |
| 2025/04/04 | 266 | 268 | 238 | 247 | 69,500 |
| 2025/04/03 | 277 | 279 | 267 | 270 | 26,600 |
| 2025/04/02 | 280 | 287 | 278 | 280 | 11,000 |
| 2025/04/01 | 287 | 293 | 277 | 277 | 20,300 |
| 2025/03/31 | 293 | 295 | 275 | 287 | 75,400 |
| 2025/03/28 | 301 | 305 | 298 | 299 | 23,100 |
| 2025/03/27 | 304 | 309 | 300 | 300 | 13,900 |
| 2025/03/26 | 303 | 311 | 303 | 304 | 12,400 |
| 2025/03/25 | 316 | 316 | 305 | 305 | 11,600 |
| 2025/03/24 | 320 | 323 | 302 | 311 | 59,800 |
| 2025/03/21 | 330 | 335 | 326 | 326 | 3,400 |
| 2025/03/19 | 340 | 340 | 329 | 330 | 11,500 |
| 2025/03/18 | 328 | 342 | 326 | 342 | 6,000 |
| 2025/03/17 | 331 | 334 | 327 | 328 | 3,800 |
| 2025/03/14 | 318 | 331 | 318 | 331 | 15,400 |
| 2025/03/13 | 322 | 325 | 317 | 320 | 15,700 |
| 2025/03/12 | 320 | 329 | 314 | 318 | 32,700 |
| 2025/03/11 | 322 | 329 | 321 | 322 | 7,400 |
| 2025/03/10 | 322 | 337 | 322 | 330 | 10,900 |
| 2025/03/07 | 322 | 329 | 321 | 322 | 7,700 |
| 2025/03/06 | 326 | 333 | 322 | 324 | 23,600 |
| 2025/03/05 | 326 | 340 | 323 | 328 | 31,600 |
| 2025/03/04 | 343 | 346 | 328 | 329 | 22,300 |
| 2025/03/03 | 339 | 341 | 330 | 331 | 26,600 |
| 2025/02/28 | 341 | 349 | 332 | 335 | 36,500 |
| 2025/02/27 | 360 | 360 | 349 | 349 | 14,400 |
| 2025/02/26 | 361 | 361 | 346 | 354 | 30,600 |
| 2025/02/25 | 360 | 388 | 354 | 365 | 34,000 |
| 2025/02/21 | 369 | 369 | 361 | 362 | 24,400 |
| 2025/02/20 | 377 | 377 | 370 | 371 | 18,800 |
| 2025/02/19 | 376 | 380 | 373 | 377 | 18,500 |
| 2025/02/18 | 384 | 384 | 375 | 375 | 17,300 |
| 2025/02/17 | 376 | 398 | 372 | 384 | 49,000 |
| 2025/02/14 | 395 | 397 | 377 | 383 | 80,500 |
| 2025/02/13 | 402 | 410 | 395 | 397 | 76,500 |
| 2025/02/12 | 405 | 419 | 400 | 401 | 76,400 |
| 2025/02/10 | 397 | 413 | 395 | 404 | 43,400 |
| 2025/02/07 | 403 | 415 | 396 | 398 | 77,700 |
| 2025/02/06 | 432 | 438 | 401 | 403 | 164,700 |
| 2025/02/05 | 449 | 471 | 430 | 435 | 195,200 |
| 2025/02/04 | 420 | 492 | 420 | 452 | 975,300 |
| 2025/02/03 | 504 | 510 | 425 | 425 | 817,100 |
| 2025/01/31 | 381 | 464 | 381 | 464 | 1,516,100 |
| 2025/01/30 | 378 | 458 | 371 | 384 | 889,300 |
| 2025/01/29 | 380 | 431 | 373 | 381 | 425,100 |
| 2025/01/28 | 368 | 375 | 365 | 365 | 31,700 |
| 2025/01/27 | 387 | 388 | 376 | 376 | 45,600 |
| 2025/01/24 | 381 | 391 | 376 | 384 | 66,700 |
| 2025/01/23 | 388 | 419 | 373 | 376 | 235,400 |
| 2025/01/22 | 434 | 468 | 394 | 400 | 955,000 |
| 2025/01/21 | 350 | 426 | 350 | 426 | 464,100 |
| 2025/01/20 | 370 | 400 | 346 | 346 | 207,700 |
| 2025/01/17 | 388 | 403 | 365 | 367 | 267,500 |
| 2025/01/16 | 419 | 444 | 401 | 405 | 335,700 |
| 2025/01/15 | 427 | 490 | 407 | 430 | 1,028,200 |
| 2025/01/14 | 489 | 552 | 427 | 442 | 1,696,000 |
| 2025/01/10 | 361 | 473 | 351 | 473 | 2,121,700 |
| 2025/01/09 | 476 | 492 | 393 | 393 | 1,244,500 |
| 2025/01/08 | 413 | 413 | 413 | 413 | 54,400 |
| 2025/01/07 | 254 | 333 | 254 | 333 | 638,200 |
| 2025/01/06 | 256 | 281 | 251 | 253 | 127,800 |
| 2024/12/30 | 275 | 275 | 250 | 255 | 273,800 |
| 2024/12/27 | 269 | 310 | 258 | 280 | 115,400 |
| 2024/12/26 | 259 | 264 | 257 | 264 | 75,600 |
| 2024/12/25 | 267 | 268 | 246 | 257 | 82,200 |
| 2024/12/24 | 268 | 272 | 264 | 267 | 81,200 |
| 2024/12/23 | 275 | 279 | 265 | 267 | 71,700 |
| 2024/12/20 | 291 | 291 | 277 | 277 | 21,100 |
| 2024/12/19 | 284 | 285 | 279 | 281 | 9,600 |
| 2024/12/18 | 282 | 287 | 278 | 285 | 20,300 |
| 2024/12/17 | 280 | 293 | 273 | 282 | 37,000 |
| 2024/12/16 | 292 | 292 | 280 | 280 | 33,000 |
| 2024/12/13 | 290 | 296 | 290 | 293 | 20,300 |
| 2024/12/12 | 292 | 295 | 289 | 289 | 25,800 |
| 2024/12/11 | 302 | 302 | 293 | 293 | 27,400 |
| 2024/12/10 | 286 | 350 | 286 | 302 | 312,500 |
| 2024/12/09 | 285 | 288 | 284 | 286 | 13,300 |
| 2024/12/06 | 293 | 298 | 285 | 285 | 52,100 |
| 2024/12/05 | 293 | 295 | 290 | 293 | 24,700 |
| 2024/12/04 | 295 | 295 | 289 | 294 | 20,900 |
| 2024/12/03 | 291 | 300 | 291 | 299 | 24,800 |
| 2024/12/02 | 297 | 298 | 289 | 294 | 24,500 |
| 2024/11/29 | 312 | 312 | 298 | 298 | 39,000 |
| 2024/11/28 | 322 | 322 | 302 | 310 | 52,100 |
| 2024/11/27 | 331 | 331 | 322 | 323 | 21,200 |
| 2024/11/26 | 335 | 335 | 327 | 331 | 19,500 |
| 2024/11/25 | 320 | 334 | 318 | 330 | 104,000 |
| 2024/11/22 | 343 | 347 | 341 | 344 | 7,900 |
| 2024/11/21 | 336 | 348 | 335 | 343 | 9,500 |
| 2024/11/20 | 335 | 341 | 335 | 337 | 18,000 |
| 2024/11/19 | 351 | 358 | 335 | 335 | 29,300 |
| 2024/11/18 | 355 | 363 | 350 | 351 | 22,200 |
| 2024/11/15 | 367 | 375 | 351 | 359 | 27,700 |
| 2024/11/14 | 400 | 400 | 381 | 382 | 14,300 |
| 2024/11/13 | 378 | 385 | 375 | 375 | 17,400 |
| 2024/11/12 | 383 | 397 | 381 | 386 | 25,900 |
| 2024/11/11 | 401 | 401 | 376 | 385 | 30,700 |
| 2024/11/08 | 401 | 413 | 400 | 400 | 16,500 |
| 2024/11/07 | 403 | 414 | 401 | 401 | 17,500 |
| 2024/11/06 | 403 | 410 | 403 | 407 | 19,200 |
| 2024/11/05 | 407 | 414 | 402 | 409 | 11,100 |
| 2024/11/01 | 405 | 413 | 405 | 407 | 36,000 |
| 2024/10/31 | 427 | 427 | 411 | 413 | 78,000 |
| 2024/10/30 | 415 | 428 | 412 | 427 | 38,100 |
| 2024/10/29 | 414 | 429 | 412 | 416 | 33,100 |
| 2024/10/28 | 412 | 419 | 412 | 416 | 17,100 |
| 2024/10/25 | 420 | 420 | 406 | 414 | 25,600 |
| 2024/10/24 | 420 | 422 | 412 | 420 | 19,100 |
| 2024/10/23 | 418 | 423 | 413 | 422 | 23,700 |
| 2024/10/22 | 423 | 423 | 411 | 418 | 22,200 |
| 2024/10/21 | 427 | 434 | 417 | 424 | 46,700 |
| 2024/10/18 | 439 | 443 | 415 | 435 | 32,700 |
| 2024/10/17 | 428 | 443 | 428 | 440 | 20,700 |
| 2024/10/16 | 420 | 428 | 414 | 428 | 20,200 |
| 2024/10/15 | 433 | 433 | 412 | 427 | 19,400 |
| 2024/10/11 | 449 | 449 | 427 | 433 | 19,000 |
| 2024/10/10 | 460 | 460 | 450 | 453 | 14,400 |