テクミラホールディングス(3627)の株価時系列情報
テクミラホールディングス(3627)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 |
|---|---|---|---|---|---|
| 2025/08/08 | 311 | 312 | 308 | 308 | 23,700 |
| 2025/08/07 | 312 | 312 | 308 | 310 | 15,300 |
| 2025/08/06 | 315 | 315 | 308 | 313 | 23,700 |
| 2025/08/05 | 314 | 315 | 312 | 312 | 16,800 |
| 2025/08/04 | 314 | 319 | 313 | 313 | 44,900 |
| 2025/08/01 | 311 | 315 | 311 | 314 | 41,900 |
| 2025/07/31 | 315 | 315 | 310 | 311 | 19,600 |
| 2025/07/30 | 311 | 311 | 309 | 311 | 8,500 |
| 2025/07/29 | 310 | 311 | 308 | 309 | 6,800 |
| 2025/07/28 | 315 | 316 | 310 | 310 | 30,300 |
| 2025/07/25 | 308 | 314 | 306 | 313 | 51,100 |
| 2025/07/24 | 305 | 309 | 304 | 304 | 28,800 |
| 2025/07/23 | 305 | 306 | 301 | 305 | 40,400 |
| 2025/07/22 | 306 | 307 | 300 | 301 | 64,200 |
| 2025/07/18 | 307 | 309 | 305 | 306 | 32,000 |
| 2025/07/17 | 309 | 310 | 305 | 307 | 56,500 |
| 2025/07/16 | 311 | 314 | 305 | 309 | 61,700 |
| 2025/07/15 | 313 | 317 | 311 | 311 | 51,900 |
| 2025/07/14 | 309 | 320 | 309 | 312 | 178,700 |
| 2025/07/11 | 329 | 337 | 328 | 337 | 59,200 |
| 2025/07/10 | 329 | 331 | 326 | 329 | 40,800 |
| 2025/07/09 | 333 | 333 | 330 | 330 | 15,400 |
| 2025/07/08 | 326 | 330 | 325 | 330 | 19,100 |
| 2025/07/07 | 330 | 334 | 327 | 327 | 23,000 |
| 2025/07/04 | 329 | 329 | 325 | 326 | 20,900 |
| 2025/07/03 | 323 | 327 | 322 | 327 | 28,600 |
| 2025/07/02 | 324 | 328 | 321 | 321 | 43,900 |
| 2025/07/01 | 336 | 338 | 327 | 327 | 66,100 |
| 2025/06/30 | 341 | 341 | 331 | 335 | 214,700 |
| 2025/06/27 | 310 | 312 | 309 | 310 | 18,200 |
| 2025/06/26 | 315 | 315 | 307 | 310 | 29,000 |
| 2025/06/25 | 312 | 315 | 310 | 315 | 19,100 |
| 2025/06/24 | 304 | 312 | 304 | 311 | 20,900 |
| 2025/06/23 | 301 | 306 | 301 | 304 | 29,600 |
| 2025/06/20 | 306 | 309 | 304 | 304 | 24,800 |
| 2025/06/19 | 307 | 312 | 306 | 307 | 30,200 |
| 2025/06/18 | 307 | 313 | 307 | 307 | 30,100 |
| 2025/06/17 | 311 | 312 | 306 | 307 | 20,900 |
| 2025/06/16 | 303 | 311 | 303 | 310 | 23,200 |
| 2025/06/13 | 311 | 311 | 301 | 303 | 50,200 |
| 2025/06/12 | 316 | 316 | 311 | 311 | 11,700 |
| 2025/06/11 | 314 | 319 | 313 | 316 | 26,200 |
| 2025/06/10 | 309 | 320 | 309 | 316 | 83,900 |
| 2025/06/09 | 305 | 307 | 305 | 306 | 9,100 |
| 2025/06/06 | 311 | 311 | 305 | 305 | 12,800 |
| 2025/06/05 | 312 | 312 | 306 | 311 | 18,900 |
| 2025/06/04 | 313 | 313 | 309 | 312 | 22,200 |
| 2025/06/03 | 305 | 313 | 305 | 313 | 22,500 |
| 2025/06/02 | 304 | 309 | 304 | 305 | 49,300 |
| 2025/05/30 | 303 | 304 | 299 | 304 | 30,700 |
| 2025/05/29 | 304 | 306 | 300 | 301 | 25,500 |
| 2025/05/28 | 304 | 307 | 298 | 300 | 32,300 |
| 2025/05/27 | 298 | 306 | 297 | 304 | 22,900 |
| 2025/05/26 | 299 | 299 | 295 | 298 | 14,000 |
| 2025/05/23 | 296 | 297 | 293 | 296 | 14,700 |
| 2025/05/22 | 295 | 297 | 292 | 296 | 14,600 |
| 2025/05/21 | 301 | 302 | 293 | 293 | 38,800 |
| 2025/05/20 | 302 | 304 | 299 | 300 | 33,600 |
| 2025/05/19 | 313 | 315 | 301 | 301 | 134,300 |
| 2025/05/16 | 287 | 289 | 285 | 289 | 12,600 |
| 2025/05/15 | 287 | 288 | 286 | 288 | 24,400 |
| 2025/05/14 | 287 | 290 | 283 | 286 | 22,800 |
| 2025/05/13 | 286 | 292 | 284 | 287 | 32,500 |
| 2025/05/12 | 280 | 292 | 280 | 285 | 52,200 |
| 2025/05/09 | 277 | 288 | 277 | 283 | 31,800 |
| 2025/05/08 | 282 | 287 | 282 | 284 | 14,400 |
| 2025/05/07 | 282 | 285 | 282 | 285 | 8,500 |
| 2025/05/02 | 281 | 283 | 279 | 282 | 18,800 |
| 2025/05/01 | 285 | 287 | 281 | 281 | 12,900 |
| 2025/04/30 | 286 | 288 | 284 | 285 | 16,800 |
| 2025/04/28 | 285 | 289 | 284 | 284 | 12,300 |
| 2025/04/25 | 284 | 288 | 281 | 283 | 25,200 |
| 2025/04/24 | 285 | 285 | 281 | 282 | 13,000 |
| 2025/04/23 | 281 | 285 | 281 | 282 | 21,700 |
| 2025/04/22 | 284 | 284 | 281 | 281 | 10,400 |
| 2025/04/21 | 285 | 287 | 282 | 283 | 40,700 |
| 2025/04/18 | 282 | 295 | 280 | 290 | 110,800 |
| 2025/04/17 | 273 | 281 | 273 | 281 | 19,700 |
| 2025/04/16 | 280 | 283 | 274 | 276 | 29,800 |
| 2025/04/15 | 284 | 287 | 280 | 283 | 25,200 |
| 2025/04/14 | 303 | 303 | 281 | 283 | 86,000 |
| 2025/04/11 | 275 | 297 | 275 | 297 | 69,800 |
| 2025/04/10 | 292 | 292 | 277 | 282 | 55,900 |
| 2025/04/09 | 263 | 270 | 257 | 268 | 45,900 |
| 2025/04/08 | 266 | 276 | 266 | 274 | 42,800 |
| 2025/04/07 | 266 | 267 | 250 | 251 | 93,100 |
| 2025/04/04 | 293 | 300 | 278 | 282 | 49,100 |
| 2025/04/03 | 301 | 302 | 280 | 300 | 50,400 |
| 2025/04/02 | 313 | 313 | 304 | 308 | 15,200 |
| 2025/04/01 | 309 | 315 | 309 | 312 | 24,100 |
| 2025/03/31 | 316 | 316 | 304 | 308 | 67,000 |
| 2025/03/28 | 320 | 325 | 316 | 319 | 40,300 |
| 2025/03/27 | 323 | 324 | 320 | 320 | 16,100 |
| 2025/03/26 | 324 | 324 | 322 | 324 | 7,700 |
| 2025/03/25 | 324 | 325 | 320 | 320 | 15,700 |
| 2025/03/24 | 320 | 323 | 318 | 323 | 14,100 |
| 2025/03/21 | 321 | 323 | 317 | 318 | 19,500 |
| 2025/03/19 | 325 | 326 | 321 | 321 | 14,400 |
| 2025/03/18 | 323 | 325 | 320 | 324 | 13,300 |
| 2025/03/17 | 318 | 321 | 318 | 320 | 22,700 |
| 2025/03/14 | 317 | 319 | 317 | 318 | 7,600 |
| 2025/03/13 | 318 | 320 | 316 | 317 | 15,300 |
| 2025/03/12 | 315 | 320 | 315 | 320 | 11,300 |
| 2025/03/11 | 317 | 319 | 312 | 318 | 31,000 |
| 2025/03/10 | 320 | 325 | 319 | 324 | 16,300 |
| 2025/03/07 | 323 | 325 | 319 | 319 | 17,000 |
| 2025/03/06 | 328 | 328 | 323 | 324 | 18,700 |
| 2025/03/05 | 320 | 327 | 320 | 327 | 18,800 |
| 2025/03/04 | 327 | 328 | 320 | 322 | 13,600 |
| 2025/03/03 | 326 | 329 | 324 | 326 | 21,200 |
| 2025/02/28 | 320 | 324 | 317 | 322 | 30,700 |
| 2025/02/27 | 318 | 324 | 318 | 323 | 19,500 |
| 2025/02/26 | 327 | 327 | 318 | 320 | 81,400 |
| 2025/02/25 | 324 | 330 | 324 | 329 | 16,700 |
| 2025/02/21 | 331 | 335 | 329 | 329 | 34,800 |
| 2025/02/20 | 337 | 338 | 331 | 331 | 27,500 |
| 2025/02/19 | 326 | 339 | 326 | 335 | 73,200 |
| 2025/02/18 | 318 | 328 | 318 | 324 | 24,200 |
| 2025/02/17 | 329 | 333 | 317 | 324 | 63,500 |
| 2025/02/14 | 335 | 335 | 324 | 329 | 48,600 |
| 2025/02/13 | 328 | 337 | 328 | 335 | 35,300 |
| 2025/02/12 | 331 | 332 | 326 | 327 | 61,100 |
| 2025/02/10 | 320 | 324 | 318 | 323 | 29,100 |
| 2025/02/07 | 320 | 324 | 318 | 319 | 46,400 |
| 2025/02/06 | 311 | 320 | 310 | 319 | 52,900 |
| 2025/02/05 | 307 | 310 | 303 | 309 | 46,100 |
| 2025/02/04 | 304 | 305 | 298 | 304 | 49,800 |
| 2025/02/03 | 298 | 300 | 295 | 300 | 57,700 |
| 2025/01/31 | 299 | 301 | 296 | 298 | 63,900 |
| 2025/01/30 | 307 | 309 | 298 | 298 | 195,100 |
| 2025/01/29 | 307 | 310 | 306 | 306 | 33,400 |
| 2025/01/28 | 309 | 311 | 306 | 307 | 32,600 |
| 2025/01/27 | 312 | 312 | 308 | 311 | 22,000 |
| 2025/01/24 | 308 | 309 | 305 | 309 | 48,000 |
| 2025/01/23 | 312 | 312 | 305 | 310 | 39,100 |
| 2025/01/22 | 307 | 310 | 305 | 310 | 47,500 |
| 2025/01/21 | 307 | 308 | 302 | 305 | 34,200 |
| 2025/01/20 | 303 | 307 | 300 | 304 | 46,700 |
| 2025/01/17 | 303 | 304 | 292 | 298 | 95,400 |
| 2025/01/16 | 319 | 320 | 303 | 304 | 154,100 |
| 2025/01/15 | 319 | 320 | 311 | 318 | 138,400 |
| 2025/01/14 | 339 | 346 | 339 | 346 | 52,300 |
| 2025/01/10 | 335 | 344 | 335 | 342 | 49,100 |
| 2025/01/09 | 344 | 344 | 337 | 337 | 37,900 |
| 2025/01/08 | 339 | 345 | 338 | 344 | 29,100 |
| 2025/01/07 | 336 | 345 | 335 | 342 | 51,600 |
| 2025/01/06 | 335 | 336 | 329 | 334 | 31,700 |
| 2024/12/30 | 334 | 340 | 328 | 331 | 73,700 |
| 2024/12/27 | 316 | 333 | 315 | 331 | 67,900 |
| 2024/12/26 | 316 | 318 | 313 | 318 | 86,900 |
| 2024/12/25 | 320 | 321 | 315 | 315 | 47,500 |
| 2024/12/24 | 324 | 324 | 318 | 320 | 38,400 |
| 2024/12/23 | 325 | 330 | 321 | 324 | 56,400 |
| 2024/12/20 | 330 | 333 | 318 | 321 | 48,600 |
| 2024/12/19 | 326 | 332 | 320 | 331 | 43,200 |
| 2024/12/18 | 339 | 341 | 331 | 333 | 82,200 |
| 2024/12/17 | 330 | 331 | 324 | 331 | 21,400 |
| 2024/12/16 | 330 | 336 | 322 | 330 | 67,400 |
| 2024/12/13 | 318 | 326 | 318 | 326 | 86,300 |
| 2024/12/12 | 317 | 323 | 317 | 320 | 47,600 |
| 2024/12/11 | 319 | 320 | 316 | 317 | 30,800 |
| 2024/12/10 | 318 | 320 | 316 | 320 | 12,900 |
| 2024/12/09 | 310 | 318 | 310 | 317 | 29,200 |
| 2024/12/06 | 309 | 314 | 308 | 312 | 24,500 |
| 2024/12/05 | 312 | 314 | 310 | 312 | 11,800 |
| 2024/12/04 | 314 | 316 | 309 | 312 | 40,000 |
| 2024/12/03 | 315 | 317 | 313 | 317 | 19,400 |
| 2024/12/02 | 317 | 320 | 312 | 315 | 21,400 |
| 2024/11/29 | 314 | 324 | 314 | 317 | 28,100 |
| 2024/11/28 | 313 | 317 | 312 | 317 | 77,900 |
| 2024/11/27 | 314 | 318 | 314 | 315 | 15,700 |
| 2024/11/26 | 321 | 321 | 317 | 317 | 63,000 |
| 2024/11/25 | 314 | 321 | 314 | 319 | 76,900 |
| 2024/11/22 | 318 | 318 | 314 | 317 | 22,900 |
| 2024/11/21 | 319 | 319 | 316 | 317 | 7,000 |
| 2024/11/20 | 318 | 321 | 317 | 319 | 14,600 |
| 2024/11/19 | 312 | 319 | 312 | 319 | 10,700 |
| 2024/11/18 | 310 | 319 | 310 | 314 | 17,800 |
| 2024/11/15 | 320 | 320 | 315 | 317 | 7,600 |
| 2024/11/14 | 322 | 323 | 317 | 323 | 25,100 |
| 2024/11/13 | 330 | 330 | 322 | 323 | 62,500 |
| 2024/11/12 | 322 | 326 | 310 | 320 | 26,800 |
| 2024/11/11 | 324 | 325 | 321 | 324 | 18,700 |
| 2024/11/08 | 320 | 330 | 319 | 323 | 56,500 |
| 2024/11/07 | 313 | 319 | 310 | 317 | 45,400 |
| 2024/11/06 | 323 | 324 | 311 | 311 | 50,700 |
| 2024/11/05 | 318 | 326 | 316 | 321 | 38,100 |
| 2024/11/01 | 312 | 320 | 312 | 318 | 13,400 |
| 2024/10/31 | 313 | 316 | 310 | 314 | 32,100 |
| 2024/10/30 | 325 | 325 | 315 | 315 | 100,600 |
| 2024/10/29 | 317 | 327 | 317 | 323 | 26,900 |
| 2024/10/28 | 310 | 320 | 307 | 320 | 18,800 |
| 2024/10/25 | 317 | 317 | 308 | 310 | 43,000 |
| 2024/10/24 | 317 | 320 | 315 | 320 | 21,900 |
| 2024/10/23 | 320 | 327 | 318 | 320 | 36,100 |
| 2024/10/22 | 329 | 329 | 320 | 321 | 22,100 |
| 2024/10/21 | 330 | 332 | 327 | 329 | 21,800 |
| 2024/10/18 | 328 | 332 | 328 | 332 | 8,000 |
| 2024/10/17 | 334 | 336 | 330 | 333 | 18,400 |
| 2024/10/16 | 332 | 338 | 329 | 338 | 22,500 |