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 |
|---|---|---|---|---|---|
| 2026/01/07 | 262 | 264 | 260 | 263 | 13,100 |
| 2026/01/06 | 258 | 262 | 257 | 262 | 24,600 |
| 2026/01/05 | 255 | 257 | 252 | 257 | 36,200 |
| 2025/12/30 | 255 | 256 | 253 | 254 | 21,100 |
| 2025/12/29 | 253 | 256 | 252 | 256 | 57,200 |
| 2025/12/26 | 255 | 256 | 252 | 254 | 157,300 |
| 2025/12/25 | 256 | 256 | 252 | 254 | 105,100 |
| 2025/12/24 | 254 | 257 | 252 | 255 | 62,700 |
| 2025/12/23 | 258 | 259 | 252 | 256 | 119,500 |
| 2025/12/22 | 261 | 263 | 259 | 260 | 63,600 |
| 2025/12/19 | 263 | 264 | 261 | 262 | 29,800 |
| 2025/12/18 | 264 | 266 | 262 | 264 | 40,500 |
| 2025/12/17 | 269 | 269 | 266 | 266 | 30,500 |
| 2025/12/16 | 269 | 269 | 265 | 268 | 85,100 |
| 2025/12/15 | 272 | 272 | 264 | 271 | 59,400 |
| 2025/12/12 | 271 | 273 | 269 | 273 | 28,600 |
| 2025/12/11 | 271 | 271 | 267 | 268 | 19,200 |
| 2025/12/10 | 275 | 275 | 269 | 271 | 66,700 |
| 2025/12/09 | 279 | 279 | 274 | 276 | 20,200 |
| 2025/12/08 | 276 | 279 | 276 | 277 | 17,400 |
| 2025/12/05 | 278 | 281 | 277 | 279 | 13,700 |
| 2025/12/04 | 278 | 281 | 278 | 281 | 20,800 |
| 2025/12/03 | 277 | 279 | 277 | 278 | 20,500 |
| 2025/12/02 | 280 | 280 | 276 | 277 | 24,200 |
| 2025/12/01 | 280 | 280 | 277 | 277 | 35,200 |
| 2025/11/28 | 280 | 281 | 278 | 278 | 35,400 |
| 2025/11/27 | 282 | 283 | 281 | 281 | 21,200 |
| 2025/11/26 | 280 | 283 | 280 | 283 | 6,200 |
| 2025/11/25 | 280 | 282 | 279 | 282 | 21,400 |
| 2025/11/21 | 277 | 279 | 274 | 276 | 16,000 |
| 2025/11/20 | 279 | 279 | 276 | 277 | 15,400 |
| 2025/11/19 | 283 | 285 | 275 | 275 | 41,400 |
| 2025/11/18 | 288 | 289 | 282 | 283 | 16,100 |
| 2025/11/17 | 290 | 293 | 288 | 289 | 15,800 |
| 2025/11/14 | 293 | 293 | 289 | 290 | 17,800 |
| 2025/11/13 | 288 | 294 | 287 | 293 | 29,800 |
| 2025/11/12 | 284 | 287 | 284 | 285 | 14,300 |
| 2025/11/11 | 284 | 287 | 284 | 286 | 6,800 |
| 2025/11/10 | 284 | 286 | 283 | 283 | 14,000 |
| 2025/11/07 | 283 | 286 | 282 | 283 | 19,100 |
| 2025/11/06 | 287 | 290 | 283 | 287 | 26,200 |
| 2025/11/05 | 289 | 289 | 282 | 286 | 19,800 |
| 2025/11/04 | 290 | 290 | 286 | 288 | 21,900 |
| 2025/10/31 | 290 | 290 | 286 | 290 | 13,300 |
| 2025/10/30 | 286 | 291 | 286 | 290 | 28,700 |
| 2025/10/29 | 290 | 290 | 286 | 286 | 18,900 |
| 2025/10/28 | 290 | 291 | 287 | 287 | 22,100 |
| 2025/10/27 | 293 | 294 | 288 | 289 | 28,300 |
| 2025/10/24 | 292 | 293 | 291 | 291 | 31,400 |
| 2025/10/23 | 295 | 298 | 293 | 295 | 13,000 |
| 2025/10/22 | 295 | 295 | 292 | 295 | 13,800 |
| 2025/10/21 | 299 | 299 | 291 | 294 | 58,000 |
| 2025/10/20 | 296 | 297 | 294 | 295 | 6,900 |
| 2025/10/17 | 294 | 294 | 290 | 293 | 19,200 |
| 2025/10/16 | 298 | 298 | 296 | 296 | 12,000 |
| 2025/10/15 | 295 | 299 | 294 | 297 | 16,800 |
| 2025/10/14 | 299 | 302 | 293 | 297 | 85,300 |
| 2025/10/10 | 314 | 317 | 312 | 313 | 21,400 |
| 2025/10/09 | 317 | 317 | 314 | 316 | 12,100 |
| 2025/10/08 | 317 | 317 | 315 | 317 | 4,800 |
| 2025/10/07 | 318 | 318 | 312 | 316 | 18,800 |
| 2025/10/06 | 320 | 320 | 313 | 317 | 15,400 |
| 2025/10/03 | 317 | 318 | 315 | 316 | 4,000 |
| 2025/10/02 | 313 | 320 | 313 | 319 | 31,100 |
| 2025/10/01 | 317 | 317 | 311 | 313 | 51,600 |
| 2025/09/30 | 326 | 328 | 316 | 317 | 49,700 |
| 2025/09/29 | 326 | 329 | 320 | 326 | 63,300 |
| 2025/09/26 | 320 | 324 | 316 | 322 | 65,700 |
| 2025/09/25 | 313 | 320 | 312 | 320 | 56,600 |
| 2025/09/24 | 313 | 313 | 310 | 312 | 26,500 |
| 2025/09/22 | 308 | 312 | 307 | 312 | 39,500 |
| 2025/09/19 | 307 | 310 | 307 | 310 | 50,400 |
| 2025/09/18 | 309 | 311 | 307 | 309 | 39,600 |
| 2025/09/17 | 308 | 308 | 306 | 307 | 15,400 |
| 2025/09/16 | 308 | 308 | 305 | 306 | 15,700 |
| 2025/09/12 | 308 | 308 | 306 | 306 | 15,300 |
| 2025/09/11 | 306 | 308 | 306 | 306 | 9,600 |
| 2025/09/10 | 309 | 309 | 306 | 306 | 18,900 |
| 2025/09/09 | 306 | 309 | 304 | 308 | 43,300 |
| 2025/09/08 | 307 | 309 | 306 | 306 | 44,800 |
| 2025/09/05 | 304 | 310 | 304 | 305 | 59,700 |
| 2025/09/04 | 302 | 304 | 302 | 303 | 15,000 |
| 2025/09/03 | 305 | 306 | 302 | 302 | 21,600 |
| 2025/09/02 | 308 | 308 | 304 | 305 | 13,600 |
| 2025/09/01 | 307 | 307 | 303 | 304 | 40,900 |
| 2025/08/29 | 304 | 307 | 303 | 307 | 16,700 |
| 2025/08/28 | 306 | 307 | 303 | 303 | 19,800 |
| 2025/08/27 | 307 | 308 | 305 | 307 | 13,100 |
| 2025/08/26 | 306 | 308 | 305 | 307 | 24,800 |
| 2025/08/25 | 310 | 310 | 305 | 306 | 22,200 |
| 2025/08/22 | 308 | 309 | 306 | 308 | 22,100 |
| 2025/08/21 | 306 | 308 | 305 | 307 | 20,600 |
| 2025/08/20 | 308 | 309 | 306 | 307 | 47,500 |
| 2025/08/19 | 306 | 307 | 303 | 306 | 31,200 |
| 2025/08/18 | 303 | 307 | 303 | 306 | 39,500 |
| 2025/08/15 | 308 | 308 | 303 | 303 | 24,600 |
| 2025/08/14 | 307 | 308 | 303 | 308 | 52,700 |
| 2025/08/13 | 309 | 311 | 309 | 309 | 11,700 |
| 2025/08/12 | 309 | 310 | 308 | 308 | 14,200 |
| 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 |