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
2009/12/30 189,999 195,000 181,299 195,000 387
2009/12/29 194,001 204,000 188,100 192,999 1,357
2009/12/28 166,899 188,100 163,500 185,001 1,095
2009/12/25 165,999 165,999 159,000 161,601 272
2009/12/24 168,600 168,600 160,599 165,999 232
2009/12/22 174,000 174,999 162,999 168,501 223
2009/12/21 169,599 174,000 162,999 174,000 261
2009/12/18 155,499 163,599 155,499 163,599 80
2009/12/17 163,299 163,701 154,401 158,001 113
2009/12/16 156,099 161,901 154,899 161,901 74
2009/12/15 153,699 156,000 152,001 155,499 44
2009/12/14 150,699 153,699 147,000 153,600 87
2009/12/11 152,100 153,000 146,100 151,500 157
2009/12/10 161,199 164,199 148,599 151,101 218
2009/12/09 162,201 168,000 158,001 161,301 121
2009/12/08 167,901 169,299 163,599 166,899 139
2009/12/07 168,099 174,000 166,701 168,000 140
2009/12/04 170,601 174,000 162,000 166,200 227
2009/12/03 165,999 174,000 163,401 170,601 249
2009/12/02 162,099 168,501 159,600 163,401 258
2009/12/01 158,001 162,999 155,001 160,599 133
2009/11/30 153,999 158,400 150,201 158,001 128
2009/11/27 156,000 156,999 148,500 149,001 171
2009/11/26 162,399 165,801 159,999 162,000 36
2009/11/25 158,601 163,500 155,001 160,800 94
2009/11/24 168,000 171,501 155,601 155,601 226
2009/11/20 161,700 168,900 159,600 165,699 289
2009/11/19 159,000 165,099 152,199 161,700 310
2009/11/18 155,001 160,800 147,300 156,000 229
2009/11/17 160,299 160,299 153,099 153,099 134
2009/11/16 171,900 171,999 153,999 154,299 199
2009/11/13 175,101 177,000 172,299 174,801 48
2009/11/12 179,001 182,100 173,400 176,001 62
2009/11/11 187,200 189,999 177,099 177,201 122
2009/11/10 193,200 200,001 186,300 187,599 81
2009/11/09 189,999 198,999 188,901 193,101 37
2009/11/06 201,999 204,000 192,999 192,999 71
2009/11/05 204,399 206,100 198,999 199,599 84
2009/11/04 207,999 207,999 204,999 204,999 23
2009/11/02 204,999 210,000 203,001 208,200 45
2009/10/30 215,100 216,000 208,101 213,000 83
2009/10/29 211,899 212,901 207,000 211,899 76
2009/10/28 226,401 227,001 214,701 217,299 71
2009/10/27 236,400 236,400 226,599 228,501 71
2009/10/26 233,799 237,999 231,000 236,400 105
2009/10/23 224,700 232,800 224,001 231,801 366
2009/10/22 220,701 220,701 212,199 216,999 64
2009/10/21 221,001 222,999 218,499 222,099 49
2009/10/20 223,701 223,701 218,001 221,001 77
2009/10/19 223,401 223,401 219,000 221,001 63
2009/10/16 222,801 225,000 218,001 221,799 174
2009/10/15 202,500 219,900 202,401 215,499 244
2009/10/14 204,999 204,999 200,601 201,900 80
2009/10/13 213,000 217,701 205,500 205,599 152
2009/10/09 215,499 216,000 205,500 210,999 122
2009/10/08 215,799 218,001 207,999 216,000 111
2009/10/07 216,000 217,899 210,000 217,899 74
2009/10/06 206,100 212,499 205,500 212,400 38
2009/10/05 212,001 212,499 205,500 205,500 49
2009/10/02 208,899 212,499 205,101 212,499 125
2009/10/01 231,000 231,000 217,599 218,100 78
2009/09/30 215,601 232,401 215,601 230,001 135
2009/09/29 218,901 219,501 215,001 219,501 21
2009/09/28 221,001 221,001 213,000 217,500 80
2009/09/25 224,001 225,000 211,800 225,000 137
2009/09/24 230,001 230,799 223,101 224,001 94
2009/09/18 227,499 231,000 221,199 231,000 141
2009/09/17 237,999 242,799 231,201 231,501 79
2009/09/16 234,900 239,499 231,000 237,801 42
2009/09/15 236,001 236,001 230,001 234,801 112
2009/09/14 242,001 244,899 235,200 236,001 140
2009/09/11 249,399 254,499 246,000 246,000 96
2009/09/10 246,300 250,500 245,001 246,999 59
2009/09/09 250,101 251,799 243,999 246,000 81
2009/09/08 246,000 252,501 240,000 252,000 146
2009/09/07 248,601 249,999 240,300 245,799 161
2009/09/04 260,001 260,001 250,701 252,600 136
2009/09/03 266,400 267,699 260,001 262,701 131
2009/09/02 267,999 270,699 267,000 270,000 63
2009/09/01 273,000 273,000 269,799 272,001 52
2009/08/31 267,999 279,000 267,999 273,801 76
2009/08/28 270,600 275,001 268,701 272,001 101
2009/08/27 275,901 275,901 270,600 271,500 62
2009/08/26 276,999 278,001 270,099 276,999 70
2009/08/25 280,500 280,500 272,799 276,999 57
2009/08/24 276,099 283,500 276,099 279,000 148
2009/08/21 266,001 274,101 261,999 273,801 232
2009/08/20 260,001 264,801 254,100 264,801 107
2009/08/19 272,001 272,001 257,301 261,999 173
2009/08/18 264,900 273,000 263,601 268,800 117
2009/08/17 272,001 280,500 268,800 268,800 186
2009/08/14 273,399 273,501 266,499 267,999 115
2009/08/13 280,101 281,001 270,000 273,501 146
2009/08/12 282,900 285,999 276,900 276,999 144
2009/08/11 283,500 289,701 279,000 280,701 134
2009/08/10 291,399 291,399 279,999 284,100 141
2009/08/07 287,001 303,000 282,999 285,099 461
2009/08/06 270,999 291,501 269,100 291,000 234
2009/08/05 281,001 284,499 273,201 275,001 146
2009/08/04 291,999 293,901 276,000 276,999 406
2009/08/03 261,999 291,900 260,001 291,900 570
2009/07/31 255,999 258,501 253,101 258,000 146
2009/07/30 266,901 267,000 251,001 258,900 485
2009/07/29 273,999 279,999 251,499 258,900 765
2009/07/27 219,999 224,799 218,001 222,000 88
2009/07/24 225,000 227,100 221,199 223,899 68
2009/07/23 225,999 228,999 221,199 224,499 144
2009/07/22 234,000 238,899 230,001 230,001 95
2009/07/21 237,999 240,000 228,999 237,999 261
2009/07/17 219,000 233,001 217,101 230,001 357
2009/07/16 212,499 216,999 206,499 215,001 254
2009/07/15 192,900 204,801 190,101 204,501 181
2009/07/14 193,101 196,200 187,800 189,900 202
2009/07/13 206,499 206,499 183,000 187,101 644
2009/07/10 218,199 234,501 218,199 222,501 324
2009/07/09 225,099 231,501 216,000 216,099 190
2009/07/08 231,000 242,001 222,201 233,001 344
2009/07/07 222,000 248,400 218,001 234,999 955
2009/07/06 202,500 215,001 202,200 214,800 287
2009/07/03 200,301 206,499 198,999 206,499 131
2009/07/02 207,000 208,599 203,301 206,001 142
2009/07/01 205,701 210,501 203,901 208,500 180
2009/06/30 208,101 209,499 203,001 206,499 133
2009/06/29 214,500 215,799 203,499 206,001 184
2009/06/26 219,000 222,201 209,901 214,101 182
2009/06/25 206,100 216,999 202,500 215,799 197
2009/06/24 201,000 207,900 201,000 204,501 95
2009/06/23 207,999 209,001 201,501 204,000 127
2009/06/22 200,601 214,500 200,601 212,001 198
2009/06/19 203,601 204,999 198,099 200,499 106
2009/06/18 202,500 204,300 198,900 201,999 145
2009/06/17 207,900 213,501 203,499 205,299 124
2009/06/16 212,001 216,399 204,000 207,900 158
2009/06/15 208,800 217,800 204,099 216,501 186
2009/06/12 197,199 204,501 197,199 199,500 126
2009/06/11 200,799 204,699 195,999 202,101 155
2009/06/10 200,001 205,599 194,001 199,599 185
2009/06/09 212,901 215,001 193,299 200,001 253
2009/06/08 223,500 223,500 214,101 216,900 94
2009/06/05 207,099 218,901 207,000 217,899 175
2009/06/04 210,000 214,800 206,601 208,899 89
2009/06/03 213,000 219,000 207,801 212,001 190
2009/06/02 224,001 224,001 213,000 216,999 289
2009/06/01 221,499 227,799 218,499 227,100 385
2009/05/29 204,000 214,800 198,501 213,501 340
2009/05/28 195,999 204,900 195,999 200,799 226
2009/05/27 199,599 217,899 199,101 200,001 713
2009/05/26 188,799 207,999 179,001 203,601 982
2009/05/25 168,501 179,799 168,201 179,799 305
2009/05/22 162,201 169,101 161,100 167,901 81
2009/05/21 161,499 171,501 159,999 164,400 245
2009/05/20 162,201 165,999 160,500 162,999 74
2009/05/19 165,099 166,800 161,499 162,999 65
2009/05/18 171,501 171,501 164,001 164,001 70
2009/05/15 172,401 173,799 168,699 170,901 80
2009/05/14 165,099 173,001 164,799 170,001 120
2009/05/13 163,101 167,799 163,101 166,701 75
2009/05/12 168,999 170,901 161,001 161,799 100
2009/05/11 166,899 169,800 161,100 168,999 141
2009/05/08 171,000 171,300 162,999 167,001 203
2009/05/07 177,999 182,001 170,499 174,000 120
2009/05/01 170,001 174,999 162,000 174,999 267
2009/04/30 180,000 180,999 172,101 172,299 345
2009/04/28 171,000 183,999 168,000 173,001 593
2009/04/27 162,000 170,001 158,601 166,800 298
2009/04/24 171,000 185,001 159,000 159,999 773
2009/04/23 149,901 165,999 146,199 165,999 895
2009/04/22 138,000 146,901 137,001 146,001 370
2009/04/21 137,001 138,000 133,101 137,001 152
2009/04/20 129,099 141,000 129,000 139,701 406
2009/04/17 128,601 131,499 127,599 127,800 109
2009/04/16 132,501 133,800 128,199 128,199 162
2009/04/15 131,301 138,999 128,301 131,901 322
2009/04/14 127,599 132,000 125,100 131,301 185
2009/04/13 131,301 134,001 127,500 127,500 356
2009/04/10 140,001 141,999 135,000 135,000 383
2009/04/09 132,999 134,400 129,000 132,501 137
2009/04/08 132,999 135,201 130,800 133,101 129
2009/04/07 129,501 134,100 129,000 132,300 129
2009/04/06 129,000 129,801 126,501 128,499 100
2009/04/03 134,901 138,000 124,800 126,999 319
2009/04/02 137,499 139,500 132,000 132,999 279
2009/04/01 135,099 143,001 135,000 137,100 538
2009/03/31 136,500 138,699 129,801 131,100 186
2009/03/30 128,100 138,600 128,100 134,499 207
2009/03/27 129,999 132,000 126,999 127,701 97
2009/03/26 129,801 132,000 124,299 128,001 197
2009/03/25 120,300 132,501 119,499 128,100 315
2009/03/24 123,300 124,701 117,201 121,299 164
2009/03/23 121,299 122,499 120,000 121,299 62
2009/03/19 121,701 125,100 120,999 121,299 89
2009/03/18 118,800 123,999 118,800 120,900 153
2009/03/17 119,001 119,799 117,501 117,501 37
2009/03/16 118,101 122,199 117,999 119,499 135
2009/03/13 112,101 115,299 110,001 115,101 84
2009/03/12 112,800 112,800 110,100 110,100 72
2009/03/11 115,299 117,399 113,400 113,601 40
2009/03/10 111,699 113,301 111,501 112,500 67
2009/03/09 116,499 116,499 113,301 113,301 80
2009/03/06 117,201 118,500 115,299 117,900 74
2009/03/05 119,601 122,199 118,899 119,199 93
2009/03/04 118,500 120,900 117,201 117,600 64
2009/03/03 117,000 120,999 115,701 117,099 105
2009/03/02 123,000 123,000 120,000 120,600 129
2009/02/27 129,699 129,801 123,000 125,799 170
2009/02/26 123,099 128,799 123,099 128,499 140
2009/02/25 119,001 123,399 116,799 122,499 227
2009/02/24 115,899 120,900 111,300 119,301 170
2009/02/23 123,501 125,601 116,601 120,000 300
2009/02/20 141,501 152,799 125,499 125,499 669
2009/02/19 150,999 153,099 137,499 145,500 830
2009/02/18 131,001 143,001 129,999 143,001 1,681
2009/02/17 123,399 128,001 120,501 123,000 196
2009/02/16 124,101 131,001 121,200 123,501 193
2009/02/13 122,901 129,000 120,000 123,201 190
2009/02/12 123,000 126,000 117,999 123,000 126
2009/02/10 114,501 124,899 114,099 124,800 140
2009/02/09 121,401 123,999 113,700 116,001 221
2009/02/06 126,099 128,001 120,000 121,401 135
2009/02/05 123,999 128,400 121,599 124,599 141
2009/02/04 129,099 129,099 119,100 122,001 210
2009/02/03 135,501 138,000 128,001 129,099 270
2009/02/02 130,101 141,000 126,201 133,500 492
2009/01/30 121,500 137,700 121,500 131,400 695
2009/01/29 117,201 123,600 115,500 123,501 490
2009/01/28 108,801 119,499 108,000 114,501 326
2009/01/27 103,899 108,000 102,600 107,400 117
2009/01/26 108,600 111,201 102,399 103,800 274
2009/01/23 110,400 117,699 108,099 110,601 179
2009/01/22 112,500 114,399 106,200 112,401 197
2009/01/21 113,100 114,501 111,999 112,500 153
2009/01/20 119,601 121,299 116,100 116,400 144
2009/01/19 120,099 122,700 117,600 118,500 167
2009/01/16 124,299 126,801 117,099 119,499 362
2009/01/15 129,600 134,700 122,199 123,000 665
2009/01/14 126,000 143,001 122,001 137,601 978
2009/01/13 117,999 124,800 115,500 124,401 186
2009/01/09 118,101 120,501 114,999 120,000 163
2009/01/08 115,800 121,800 115,101 118,500 148
2009/01/07 125,601 127,500 119,601 119,799 317
2009/01/06 123,300 125,199 112,701 124,800 786
2009/01/05 132,501 132,999 121,500 121,599 327

このページの先頭へ