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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/09 | 465 | 465 | 461 | 464 | 4,600 |
| 2024/10/08 | 465 | 471 | 463 | 465 | 2,200 |
| 2024/10/07 | 472 | 476 | 466 | 471 | 6,800 |
| 2024/10/04 | 474 | 478 | 467 | 472 | 8,500 |
| 2024/10/03 | 472 | 487 | 472 | 474 | 4,900 |
| 2024/10/02 | 479 | 485 | 472 | 472 | 8,100 |
| 2024/10/01 | 490 | 491 | 481 | 485 | 3,400 |
| 2024/09/30 | 473 | 485 | 473 | 485 | 5,100 |
| 2024/09/27 | 490 | 493 | 480 | 489 | 6,000 |
| 2024/09/26 | 480 | 490 | 475 | 490 | 4,600 |
| 2024/09/25 | 476 | 488 | 471 | 479 | 7,700 |
| 2024/09/24 | 483 | 485 | 474 | 478 | 5,700 |
| 2024/09/20 | 487 | 488 | 475 | 483 | 12,500 |
| 2024/09/19 | 487 | 490 | 479 | 487 | 7,600 |
| 2024/09/18 | 483 | 488 | 480 | 485 | 4,300 |
| 2024/09/17 | 482 | 491 | 482 | 487 | 4,200 |
| 2024/09/13 | 497 | 510 | 481 | 482 | 13,300 |
| 2024/09/12 | 497 | 511 | 496 | 496 | 6,300 |
| 2024/09/11 | 498 | 508 | 487 | 488 | 4,900 |
| 2024/09/10 | 481 | 509 | 481 | 497 | 6,100 |
| 2024/09/09 | 480 | 508 | 480 | 497 | 4,400 |
| 2024/09/06 | 491 | 505 | 491 | 499 | 4,200 |
| 2024/09/05 | 488 | 509 | 486 | 498 | 7,600 |
| 2024/09/04 | 502 | 502 | 483 | 488 | 7,200 |
| 2024/09/03 | 510 | 510 | 497 | 497 | 6,700 |
| 2024/09/02 | 525 | 528 | 497 | 497 | 25,600 |
| 2024/08/30 | 525 | 526 | 513 | 525 | 5,700 |
| 2024/08/29 | 516 | 525 | 513 | 523 | 5,200 |
| 2024/08/28 | 520 | 521 | 513 | 520 | 10,400 |
| 2024/08/27 | 515 | 518 | 504 | 518 | 11,300 |
| 2024/08/26 | 504 | 513 | 500 | 510 | 10,800 |
| 2024/08/23 | 490 | 505 | 485 | 500 | 8,300 |
| 2024/08/22 | 494 | 503 | 485 | 489 | 11,500 |
| 2024/08/21 | 478 | 505 | 474 | 494 | 16,200 |
| 2024/08/20 | 450 | 477 | 450 | 470 | 17,300 |
| 2024/08/19 | 460 | 469 | 455 | 456 | 7,700 |
| 2024/08/16 | 446 | 480 | 443 | 473 | 44,200 |
| 2024/08/15 | 428 | 449 | 428 | 446 | 39,100 |
| 2024/08/14 | 476 | 488 | 470 | 484 | 13,700 |
| 2024/08/13 | 434 | 475 | 433 | 475 | 21,100 |
| 2024/08/09 | 455 | 466 | 430 | 430 | 33,200 |
| 2024/08/08 | 447 | 460 | 443 | 455 | 28,700 |
| 2024/08/07 | 403 | 455 | 403 | 447 | 31,600 |
| 2024/08/06 | 382 | 428 | 367 | 421 | 38,400 |
| 2024/08/05 | 391 | 414 | 375 | 375 | 89,400 |
| 2024/08/02 | 470 | 472 | 449 | 455 | 48,300 |
| 2024/08/01 | 516 | 525 | 496 | 497 | 50,800 |
| 2024/07/31 | 519 | 524 | 514 | 517 | 11,400 |
| 2024/07/30 | 514 | 519 | 513 | 519 | 5,500 |
| 2024/07/29 | 522 | 522 | 511 | 513 | 7,300 |
| 2024/07/26 | 520 | 520 | 508 | 512 | 19,600 |
| 2024/07/25 | 512 | 518 | 511 | 517 | 21,700 |
| 2024/07/24 | 527 | 527 | 520 | 522 | 5,100 |
| 2024/07/23 | 521 | 527 | 520 | 526 | 9,400 |
| 2024/07/22 | 538 | 538 | 516 | 517 | 27,100 |
| 2024/07/19 | 545 | 545 | 536 | 538 | 8,500 |
| 2024/07/18 | 550 | 550 | 539 | 539 | 18,300 |
| 2024/07/17 | 564 | 564 | 552 | 555 | 14,700 |
| 2024/07/16 | 544 | 558 | 543 | 555 | 22,200 |
| 2024/07/12 | 551 | 570 | 544 | 544 | 21,100 |
| 2024/07/11 | 546 | 575 | 536 | 561 | 59,600 |
| 2024/07/10 | 560 | 565 | 538 | 550 | 55,000 |
| 2024/07/09 | 575 | 599 | 559 | 566 | 113,600 |
| 2024/07/08 | 625 | 639 | 570 | 580 | 496,100 |
| 2024/07/05 | 522 | 612 | 517 | 612 | 741,200 |
| 2024/07/04 | 515 | 520 | 509 | 512 | 16,600 |
| 2024/07/03 | 516 | 522 | 511 | 515 | 13,800 |
| 2024/07/02 | 525 | 525 | 510 | 517 | 15,300 |
| 2024/07/01 | 527 | 527 | 521 | 525 | 7,400 |
| 2024/06/28 | 531 | 531 | 518 | 524 | 17,000 |
| 2024/06/27 | 522 | 527 | 520 | 521 | 7,400 |
| 2024/06/26 | 521 | 526 | 518 | 524 | 11,600 |
| 2024/06/25 | 511 | 527 | 511 | 522 | 15,500 |
| 2024/06/24 | 515 | 520 | 511 | 515 | 11,400 |
| 2024/06/21 | 520 | 528 | 503 | 514 | 28,500 |
| 2024/06/20 | 521 | 529 | 521 | 526 | 8,500 |
| 2024/06/19 | 524 | 528 | 521 | 523 | 5,800 |
| 2024/06/18 | 532 | 535 | 523 | 523 | 7,600 |
| 2024/06/17 | 519 | 550 | 519 | 535 | 39,500 |
| 2024/06/14 | 521 | 522 | 517 | 519 | 5,800 |
| 2024/06/13 | 525 | 530 | 518 | 520 | 11,000 |
| 2024/06/12 | 530 | 530 | 521 | 522 | 3,300 |
| 2024/06/11 | 524 | 531 | 520 | 523 | 11,100 |
| 2024/06/10 | 516 | 525 | 516 | 521 | 7,700 |
| 2024/06/07 | 518 | 523 | 512 | 518 | 9,900 |
| 2024/06/06 | 523 | 525 | 510 | 518 | 20,900 |
| 2024/06/05 | 527 | 529 | 519 | 523 | 7,600 |
| 2024/06/04 | 528 | 531 | 522 | 527 | 13,100 |
| 2024/06/03 | 562 | 562 | 524 | 533 | 22,600 |
| 2024/05/31 | 538 | 571 | 538 | 552 | 45,200 |
| 2024/05/30 | 513 | 540 | 512 | 538 | 75,900 |
| 2024/05/29 | 520 | 535 | 507 | 513 | 327,100 |
| 2024/05/28 | 539 | 542 | 524 | 524 | 168,700 |
| 2024/05/27 | 552 | 552 | 538 | 540 | 70,500 |
| 2024/05/24 | 556 | 557 | 546 | 551 | 25,700 |
| 2024/05/23 | 558 | 567 | 558 | 559 | 26,000 |
| 2024/05/22 | 551 | 573 | 551 | 557 | 32,300 |
| 2024/05/21 | 570 | 570 | 549 | 555 | 126,000 |
| 2024/05/20 | 559 | 571 | 559 | 561 | 16,500 |
| 2024/05/17 | 529 | 563 | 529 | 561 | 58,200 |
| 2024/05/16 | 560 | 560 | 515 | 531 | 133,100 |
| 2024/05/15 | 569 | 574 | 568 | 570 | 21,300 |
| 2024/05/14 | 571 | 572 | 568 | 569 | 7,500 |
| 2024/05/13 | 571 | 578 | 569 | 571 | 13,800 |
| 2024/05/10 | 579 | 579 | 567 | 571 | 24,000 |
| 2024/05/09 | 578 | 579 | 568 | 573 | 12,700 |
| 2024/05/08 | 570 | 582 | 568 | 568 | 13,800 |
| 2024/05/07 | 566 | 581 | 566 | 570 | 24,400 |
| 2024/05/02 | 575 | 580 | 565 | 565 | 52,800 |
| 2024/05/01 | 559 | 600 | 559 | 584 | 97,600 |
| 2024/04/30 | 558 | 561 | 539 | 554 | 149,500 |
| 2024/04/26 | 560 | 560 | 552 | 556 | 17,000 |
| 2024/04/25 | 568 | 570 | 550 | 557 | 117,000 |
| 2024/04/24 | 558 | 575 | 545 | 571 | 97,400 |
| 2024/04/23 | 563 | 582 | 537 | 555 | 355,200 |
| 2024/04/22 | 564 | 568 | 545 | 560 | 69,200 |
| 2024/04/19 | 564 | 570 | 551 | 560 | 75,700 |
| 2024/04/18 | 561 | 575 | 560 | 567 | 21,600 |
| 2024/04/17 | 569 | 569 | 562 | 563 | 41,300 |
| 2024/04/16 | 579 | 579 | 569 | 570 | 44,200 |
| 2024/04/15 | 590 | 590 | 578 | 580 | 42,600 |
| 2024/04/12 | 601 | 606 | 590 | 590 | 44,800 |
| 2024/04/11 | 610 | 613 | 599 | 599 | 44,700 |
| 2024/04/10 | 610 | 617 | 603 | 610 | 26,000 |
| 2024/04/09 | 594 | 612 | 592 | 606 | 45,800 |
| 2024/04/08 | 595 | 600 | 588 | 591 | 41,200 |
| 2024/04/05 | 588 | 594 | 582 | 592 | 75,200 |
| 2024/04/04 | 604 | 604 | 586 | 590 | 64,200 |
| 2024/04/03 | 585 | 602 | 576 | 598 | 102,600 |
| 2024/04/02 | 601 | 603 | 584 | 585 | 110,600 |
| 2024/04/01 | 620 | 621 | 601 | 601 | 34,100 |
| 2024/03/29 | 618 | 625 | 610 | 617 | 28,400 |
| 2024/03/28 | 622 | 630 | 617 | 617 | 26,400 |
| 2024/03/27 | 630 | 630 | 620 | 622 | 23,400 |
| 2024/03/26 | 643 | 643 | 624 | 626 | 36,300 |
| 2024/03/25 | 649 | 660 | 641 | 650 | 63,500 |
| 2024/03/22 | 642 | 642 | 621 | 631 | 47,500 |
| 2024/03/21 | 615 | 644 | 615 | 642 | 109,900 |
| 2024/03/19 | 606 | 613 | 601 | 603 | 30,200 |
| 2024/03/18 | 591 | 609 | 591 | 603 | 37,500 |
| 2024/03/15 | 592 | 595 | 589 | 590 | 28,900 |
| 2024/03/14 | 590 | 604 | 590 | 596 | 56,600 |
| 2024/03/13 | 615 | 615 | 588 | 595 | 58,700 |
| 2024/03/12 | 601 | 610 | 600 | 610 | 45,700 |
| 2024/03/11 | 619 | 626 | 590 | 609 | 147,800 |
| 2024/03/08 | 634 | 634 | 619 | 619 | 45,200 |
| 2024/03/07 | 647 | 647 | 624 | 624 | 55,200 |
| 2024/03/06 | 626 | 647 | 620 | 638 | 46,500 |
| 2024/03/05 | 630 | 630 | 616 | 626 | 62,100 |
| 2024/03/04 | 638 | 649 | 626 | 631 | 60,100 |
| 2024/03/01 | 635 | 645 | 630 | 631 | 59,200 |
| 2024/02/29 | 650 | 652 | 634 | 639 | 33,100 |
| 2024/02/28 | 660 | 663 | 646 | 650 | 63,300 |
| 2024/02/27 | 640 | 653 | 638 | 650 | 59,900 |
| 2024/02/26 | 636 | 644 | 630 | 633 | 63,800 |
| 2024/02/22 | 640 | 646 | 630 | 636 | 35,700 |
| 2024/02/21 | 639 | 640 | 625 | 630 | 32,900 |
| 2024/02/20 | 645 | 648 | 633 | 639 | 39,400 |
| 2024/02/19 | 655 | 656 | 633 | 645 | 44,800 |
| 2024/02/16 | 624 | 660 | 621 | 657 | 99,100 |
| 2024/02/15 | 619 | 635 | 605 | 620 | 116,600 |
| 2024/02/14 | 648 | 648 | 622 | 643 | 55,500 |
| 2024/02/13 | 632 | 652 | 631 | 643 | 65,100 |
| 2024/02/09 | 643 | 647 | 628 | 628 | 61,400 |
| 2024/02/08 | 649 | 652 | 637 | 643 | 57,600 |
| 2024/02/07 | 655 | 659 | 648 | 650 | 43,000 |
| 2024/02/06 | 665 | 666 | 648 | 655 | 43,900 |
| 2024/02/05 | 650 | 665 | 650 | 662 | 43,400 |
| 2024/02/02 | 657 | 660 | 650 | 650 | 40,800 |
| 2024/02/01 | 662 | 667 | 652 | 657 | 52,300 |
| 2024/01/31 | 672 | 678 | 660 | 672 | 51,700 |
| 2024/01/30 | 682 | 683 | 668 | 678 | 59,300 |
| 2024/01/29 | 675 | 681 | 668 | 672 | 49,800 |
| 2024/01/26 | 703 | 703 | 679 | 680 | 69,800 |
| 2024/01/25 | 695 | 704 | 682 | 695 | 71,500 |
| 2024/01/24 | 691 | 713 | 687 | 694 | 74,500 |
| 2024/01/23 | 715 | 715 | 691 | 691 | 123,600 |
| 2024/01/22 | 696 | 723 | 692 | 705 | 183,500 |
| 2024/01/19 | 668 | 692 | 668 | 676 | 97,200 |
| 2024/01/18 | 660 | 670 | 656 | 663 | 56,100 |
| 2024/01/17 | 668 | 686 | 659 | 661 | 102,800 |
| 2024/01/16 | 692 | 697 | 667 | 667 | 180,000 |
| 2024/01/15 | 685 | 729 | 672 | 703 | 497,600 |
| 2024/01/12 | 698 | 709 | 668 | 677 | 400,100 |
| 2024/01/11 | 742 | 795 | 706 | 706 | 965,200 |
| 2024/01/10 | 727 | 727 | 717 | 727 | 158,600 |
| 2024/01/09 | 635 | 640 | 625 | 627 | 66,000 |
| 2024/01/05 | 632 | 632 | 617 | 627 | 60,100 |
| 2024/01/04 | 628 | 634 | 615 | 629 | 54,200 |