日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/06/25 1,429 1,669 1,381 1,669 721,100
2026/06/24 1,432 1,525 1,336 1,369 492,400
2026/06/23 1,310 1,555 1,280 1,462 1,233,100
2026/06/22 1,144 1,279 1,140 1,255 186,500
2026/06/19 1,107 1,160 1,080 1,145 193,700
2026/06/18 1,070 1,142 1,053 1,107 167,100
2026/06/17 991 1,096 984 1,045 134,000
2026/06/16 1,040 1,048 982 1,003 101,500
2026/06/15 1,034 1,048 999 1,048 118,500
2026/06/12 1,034 1,040 941 974 139,200
2026/06/11 980 1,008 955 989 184,300
2026/06/10 1,113 1,166 1,008 1,025 211,200
2026/06/09 1,213 1,224 1,078 1,173 240,300
2026/06/08 1,201 1,230 1,140 1,203 290,700
2026/06/05 1,294 1,434 1,275 1,343 565,700
2026/06/04 1,195 1,345 1,147 1,324 639,400
2026/06/03 1,074 1,212 1,074 1,188 354,800
2026/06/02 1,091 1,120 1,041 1,057 139,100
2026/06/01 1,111 1,156 1,095 1,100 170,500
2026/05/29 1,056 1,092 1,050 1,063 100,500
2026/05/28 1,052 1,070 986 1,015 93,100
2026/05/27 1,107 1,107 1,003 1,027 99,100
2026/05/26 1,114 1,121 1,062 1,077 116,200
2026/05/25 1,102 1,211 1,078 1,124 229,700
2026/05/22 1,048 1,152 1,044 1,109 251,500
2026/05/21 1,071 1,100 957 1,023 342,700
2026/05/20 1,054 1,072 976 996 301,000
2026/05/19 994 1,084 968 1,084 231,000
2026/05/18 995 995 906 934 132,400
2026/05/15 985 1,005 956 980 93,400
2026/05/14 1,009 1,015 973 974 68,100
2026/05/13 1,063 1,070 1,000 1,009 99,200
2026/05/12 1,190 1,200 1,068 1,093 207,500
2026/05/11 1,150 1,233 1,132 1,190 500,400
2026/05/08 1,130 1,181 1,060 1,113 529,200
2026/05/07 984 1,083 961 1,083 200,400
2026/05/01 918 942 906 933 78,700
2026/04/30 893 920 892 906 68,700
2026/04/28 888 937 881 902 81,200
2026/04/27 915 920 870 897 74,900
2026/04/24 935 944 885 906 147,800
2026/04/23 959 1,080 930 950 610,900
2026/04/22 990 1,086 942 959 402,300
2026/04/21 1,125 1,133 987 1,014 882,600
2026/04/20 863 983 863 983 92,800
2026/04/17 860 870 830 833 40,400
2026/04/16 850 880 846 856 45,500
2026/04/15 866 880 842 850 54,100
2026/04/14 905 919 861 862 102,400
2026/04/13 863 899 850 890 50,600
2026/04/10 852 884 840 884 70,500
2026/04/09 870 873 841 846 46,200
2026/04/08 842 874 830 868 66,800
2026/04/07 826 849 800 812 67,600
2026/04/06 820 848 820 830 34,200
2026/04/03 867 867 820 823 40,800
2026/03/27 923 925 847 882 139,800
2026/03/26 938 939 854 866 117,700
2026/03/25 919 941 912 938 73,000
2026/03/24 960 975 890 890 96,400
2026/03/23 948 950 908 916 133,600
2026/03/19 1,009 1,010 961 975 128,400
2026/03/18 1,034 1,047 1,010 1,018 113,200
2026/03/17 1,142 1,180 1,020 1,020 319,500
2026/03/16 1,200 1,250 1,045 1,125 1,111,800
2026/03/13 982 1,132 982 1,132 786,000
2026/03/12 1,020 1,029 981 982 115,200
2026/03/11 1,043 1,098 1,030 1,030 126,600
2026/03/10 1,030 1,069 1,015 1,043 163,200
2026/03/09 955 1,037 955 1,000 198,200
2026/03/06 1,071 1,170 1,025 1,060 259,400
2026/03/05 1,102 1,209 1,069 1,093 535,100
2026/03/04 980 1,100 980 1,042 365,300
2026/03/03 1,137 1,283 1,061 1,097 636,300
2026/03/02 1,177 1,240 1,170 1,182 457,300
2026/02/27 1,382 1,500 1,156 1,237 2,874,000
2026/02/26 1,122 1,317 1,090 1,317 1,367,800
2026/02/25 880 1,017 872 1,017 631,100
2026/02/24 900 940 840 867 837,500
2026/02/20 880 1,111 868 915 1,880,700
2026/02/19 1,210 1,210 1,011 1,011 660,700
2026/02/18 1,499 1,959 1,250 1,311 7,191,500
2026/02/17 1,109 1,109 1,109 1,109 41,300
2026/02/16 959 959 959 959 51,000
2026/02/13 978 1,038 767 809 3,272,300
2026/02/12 888 888 888 888 66,400
2026/02/10 723 738 704 738 482,400
2026/02/09 558 638 556 638 514,000
2026/02/06 530 585 495 538 1,659,800
2026/02/05 525 602 511 557 3,334,400
2026/02/04 441 505 439 505 1,532,000
2026/02/03 420 432 411 425 125,700
2026/02/02 440 467 416 417 256,700
2026/01/30 453 464 419 448 310,600
2026/01/29 502 516 443 469 571,000
2026/01/28 491 491 456 491 454,100
2026/01/27 427 427 408 411 101,600
2026/01/26 440 443 423 427 51,000
2026/01/23 467 468 428 442 144,000
2026/01/22 466 472 450 454 54,400
2026/01/21 450 465 444 464 49,800
2026/01/20 472 479 456 456 41,800
2026/01/19 476 476 463 470 39,900
2026/01/16 487 494 465 481 73,200
2026/01/15 498 498 465 486 123,000
2026/01/14 470 522 470 500 278,500
2026/01/13 427 475 427 470 155,600
2026/01/09 434 435 416 424 57,000
2026/01/08 437 455 429 437 87,400
2026/01/07 400 429 395 426 80,200
2026/01/06 402 409 398 398 22,600
2026/01/05 401 420 399 402 90,700

このページの先頭へ