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
2014/12/30 706 715 698 711 27,800
2014/12/29 702 712 700 712 40,800
2014/12/26 676 697 676 697 44,300
2014/12/25 681 687 661 667 80,700
2014/12/24 707 707 684 687 85,100
2014/12/22 703 703 686 697 52,600
2014/12/19 702 707 696 705 59,800
2014/12/18 706 706 698 699 31,000
2014/12/17 706 706 695 700 28,200
2014/12/16 705 708 696 697 58,900
2014/12/15 726 727 710 714 29,400
2014/12/12 729 734 728 729 22,300
2014/12/11 725 736 721 730 32,300
2014/12/10 730 736 726 726 39,800
2014/12/09 748 760 742 742 55,900
2014/12/08 758 762 755 756 31,400
2014/12/05 762 777 748 768 60,900
2014/12/04 788 790 767 774 43,500
2014/12/03 800 800 781 788 25,300
2014/12/02 780 794 780 790 28,500
2014/12/01 794 798 780 789 41,400
2014/11/28 799 803 792 794 36,700
2014/11/27 808 811 793 808 51,500
2014/11/26 802 812 799 806 37,800
2014/11/25 805 808 794 802 40,600
2014/11/21 800 810 789 807 83,400
2014/11/20 856 856 801 805 144,400
2014/11/19 850 868 813 856 432,000
2014/11/18 875 914 823 849 1,685,000
2014/11/17 742 884 740 884 245,800
2014/11/14 736 744 730 734 31,200
2014/11/13 737 738 719 728 38,100
2014/11/12 737 745 732 733 26,900
2014/11/11 730 746 730 737 20,200
2014/11/10 725 738 720 729 61,100
2014/11/07 747 750 728 728 42,000
2014/11/06 741 760 741 745 43,100
2014/11/05 730 743 723 739 39,700
2014/11/04 755 766 730 739 63,500
2014/10/31 730 760 724 755 57,300
2014/10/30 749 749 726 733 66,500
2014/10/29 750 754 741 748 16,600
2014/10/28 749 758 746 750 15,600
2014/10/27 770 774 744 749 20,000
2014/10/24 762 767 750 759 26,200
2014/10/23 749 768 749 756 36,100
2014/10/22 750 760 732 749 26,800
2014/10/21 769 769 740 745 43,900
2014/10/20 773 788 760 769 75,300
2014/10/17 734 773 727 760 115,500
2014/10/16 720 749 712 719 51,000
2014/10/15 702 770 692 750 99,500
2014/10/14 728 732 701 726 52,200
2014/10/10 730 733 710 713 86,900
2014/10/09 772 787 735 736 74,600
2014/10/08 766 788 761 780 49,300
2014/10/07 782 788 766 766 36,800
2014/10/06 807 817 790 795 30,600
2014/10/03 753 781 753 777 31,300
2014/10/02 761 775 753 759 60,200
2014/10/01 811 815 774 775 124,100
2014/09/30 826 830 807 822 43,700
2014/09/29 840 843 832 835 29,000
2014/09/26 840 849 830 840 43,500
2014/09/25 852 859 840 845 58,700
2014/09/24 864 868 849 852 124,900
2014/09/22 905 915 901 901 36,300
2014/09/19 918 918 901 905 25,800
2014/09/18 910 916 900 906 38,400
2014/09/17 902 907 893 895 14,100
2014/09/16 911 922 900 908 39,500
2014/09/12 902 912 879 905 42,600
2014/09/11 878 905 878 894 37,000
2014/09/10 897 897 877 883 22,200
2014/09/09 890 908 890 897 28,200
2014/09/08 873 890 869 888 29,900
2014/09/05 884 889 870 873 34,700
2014/09/04 890 908 883 888 20,000
2014/09/03 896 912 888 893 51,100
2014/09/02 891 904 880 900 52,100
2014/09/01 890 893 870 877 36,400
2014/08/29 864 885 861 875 34,900
2014/08/28 876 878 857 861 45,200
2014/08/27 874 879 870 877 19,900
2014/08/26 897 897 871 877 42,100
2014/08/25 895 895 872 884 27,500
2014/08/22 884 898 884 889 21,200
2014/08/21 910 910 880 888 33,700
2014/08/20 903 909 894 899 20,100
2014/08/19 901 917 897 903 13,300
2014/08/18 883 935 883 904 53,900
2014/08/15 873 888 872 883 19,300
2014/08/14 894 894 865 877 33,500
2014/08/13 873 884 865 879 32,500
2014/08/12 878 899 875 877 50,300
2014/08/11 895 898 882 892 27,500
2014/08/08 886 887 854 865 73,300
2014/08/07 895 910 864 892 72,100
2014/08/06 914 916 891 895 66,900
2014/08/05 948 948 914 918 72,000
2014/08/04 926 970 925 945 64,100
2014/08/01 924 944 912 933 65,500
2014/07/31 929 960 925 951 125,400
2014/07/30 908 932 903 923 100,300
2014/07/29 903 913 895 901 59,000
2014/07/28 920 927 898 904 134,400
2014/07/25 950 956 917 934 89,500
2014/07/24 962 984 948 959 60,900
2014/07/23 970 987 958 962 112,100
2014/07/22 920 1,009 908 985 357,400
2014/07/18 894 940 885 930 208,500
2014/07/17 976 987 913 919 315,200
2014/07/16 1,032 1,060 972 988 1,214,900
2014/07/15 861 980 861 964 217,200
2014/07/14 795 870 793 861 500,700
2014/07/11 900 950 895 915 135,600
2014/07/10 938 947 920 927 66,600
2014/07/09 953 955 932 937 77,300
2014/07/08 980 984 960 968 107,300
2014/07/07 988 999 984 984 102,900
2014/07/04 1,005 1,016 985 997 86,500
2014/07/03 1,010 1,018 993 1,001 61,800
2014/07/02 1,048 1,049 1,006 1,009 53,500
2014/07/01 1,050 1,059 1,023 1,031 109,100
2014/06/30 985 1,047 980 1,045 107,200
2014/06/27 1,010 1,015 978 990 60,900
2014/06/26 1,005 1,007 990 999 56,000
2014/06/25 1,006 1,034 999 999 59,600
2014/06/24 995 1,035 995 1,019 76,800
2014/06/23 1,016 1,025 1,000 1,010 75,300
2014/06/20 1,032 1,032 983 995 151,400
2014/06/19 1,065 1,065 1,022 1,027 95,700
2014/06/18 1,046 1,059 1,035 1,043 116,700
2014/06/17 1,075 1,095 1,056 1,063 72,900
2014/06/16 1,100 1,108 1,050 1,071 130,000
2014/06/13 1,055 1,108 1,055 1,093 161,800
2014/06/12 1,050 1,088 1,050 1,071 140,700
2014/06/11 1,070 1,088 1,052 1,078 227,100
2014/06/10 1,114 1,118 1,056 1,070 336,500
2014/06/09 1,105 1,137 1,072 1,111 650,300
2014/06/06 1,068 1,120 1,033 1,116 1,147,100
2014/06/05 1,092 1,199 1,059 1,093 4,105,900
2014/06/04 1,002 1,032 962 1,032 1,196,400
2014/06/03 883 887 874 882 94,300
2014/06/02 893 893 864 881 101,900
2014/05/30 890 898 839 863 118,200
2014/05/29 830 887 830 873 205,800
2014/05/28 816 841 801 832 85,500
2014/05/27 830 836 809 816 112,900
2014/05/26 759 881 759 814 342,500
2014/05/23 730 763 730 744 34,000
2014/05/22 709 728 705 726 25,300
2014/05/21 685 714 685 704 45,000
2014/05/20 694 711 687 698 38,900
2014/05/19 767 785 682 693 72,700
2014/05/16 800 814 770 778 36,000
2014/05/15 779 810 779 805 35,600
2014/05/14 759 810 759 797 44,700
2014/05/13 735 771 735 763 47,300
2014/05/12 782 786 736 740 45,500
2014/05/09 777 793 776 780 36,400
2014/05/08 801 802 784 790 33,000
2014/05/07 820 820 802 803 33,800
2014/05/02 790 845 789 831 63,300
2014/05/01 818 818 788 817 43,300
2014/04/30 831 837 802 818 67,300
2014/04/28 830 840 824 840 41,200
2014/04/25 827 854 827 843 50,600
2014/04/24 865 865 832 842 60,800
2014/04/23 862 870 855 866 42,700
2014/04/22 893 902 853 855 38,200
2014/04/21 881 913 881 893 41,200
2014/04/18 873 889 870 887 42,800
2014/04/17 898 903 871 881 52,500
2014/04/16 840 884 840 881 47,700
2014/04/15 865 871 845 847 72,100
2014/04/14 895 895 855 857 119,300
2014/04/11 884 918 870 900 51,900
2014/04/10 960 964 910 914 59,300
2014/04/09 960 960 930 951 58,800
2014/04/08 950 960 920 945 63,500
2014/04/07 959 964 945 950 82,700
2014/04/04 990 999 982 989 46,500
2014/04/03 999 1,039 992 1,011 116,400
2014/04/02 981 998 971 985 87,100
2014/04/01 982 999 967 977 47,900
2014/03/31 950 983 950 983 60,200
2014/03/28 917 942 911 939 64,000
2014/03/27 872 909 851 902 72,500
2014/03/26 911 920 869 878 57,700
2014/03/25 884 906 865 895 57,000
2014/03/24 871 917 856 903 72,200
2014/03/20 920 940 865 871 96,500
2014/03/19 965 977 901 926 64,700
2014/03/18 975 990 962 963 46,100
2014/03/17 971 997 950 958 52,500
2014/03/14 974 995 970 979 67,800
2014/03/13 1,016 1,017 995 1,004 42,700
2014/03/12 1,033 1,033 1,002 1,016 57,700
2014/03/11 1,040 1,044 1,015 1,033 94,000
2014/03/10 1,020 1,052 1,011 1,033 93,300
2014/03/07 1,020 1,044 1,011 1,020 64,500
2014/03/06 1,017 1,030 1,013 1,015 76,300
2014/03/05 1,027 1,046 1,015 1,031 115,200
2014/03/04 980 1,007 975 987 149,800
2014/03/03 1,034 1,034 983 1,007 179,800
2014/02/28 1,083 1,085 1,026 1,034 191,600
2014/02/27 1,148 1,178 1,065 1,083 263,500
2014/02/26 1,197 1,215 1,130 1,145 374,400
2014/02/25 1,217 1,279 1,175 1,215 1,372,500
2014/02/24 1,044 1,288 1,037 1,219 2,131,000
2014/02/21 1,022 1,042 1,008 1,036 61,200
2014/02/20 1,050 1,051 1,008 1,013 62,900
2014/02/19 1,030 1,087 1,030 1,050 61,800
2014/02/18 1,029 1,083 1,020 1,072 104,400
2014/02/17 1,027 1,079 982 1,046 137,400
2014/02/14 1,070 1,082 1,000 1,017 117,900
2014/02/13 1,088 1,093 1,030 1,061 90,500
2014/02/12 1,111 1,139 1,101 1,105 129,500
2014/02/10 1,042 1,120 1,042 1,113 203,500
2014/02/07 1,051 1,092 1,000 1,012 194,500
2014/02/06 944 1,067 943 1,056 184,400
2014/02/05 1,020 1,026 936 974 228,600
2014/02/04 901 958 880 950 320,500
2014/02/03 1,113 1,114 1,028 1,036 196,300
2014/01/31 1,188 1,205 1,121 1,141 147,200
2014/01/30 1,225 1,232 1,171 1,184 205,400
2014/01/29 1,242 1,249 1,230 1,242 137,000
2014/01/28 1,286 1,303 1,218 1,223 159,300
2014/01/27 1,294 1,312 1,260 1,275 183,800
2014/01/24 1,382 1,384 1,341 1,344 186,400
2014/01/23 1,412 1,412 1,385 1,385 97,100
2014/01/22 1,414 1,414 1,385 1,392 108,800
2014/01/21 1,395 1,406 1,390 1,391 109,900
2014/01/20 1,377 1,406 1,377 1,404 118,100
2014/01/17 1,380 1,398 1,377 1,395 160,700
2014/01/16 1,400 1,420 1,397 1,409 143,100
2014/01/15 1,435 1,445 1,385 1,406 298,600
2014/01/14 1,337 1,440 1,331 1,426 923,100
2014/01/10 1,530 1,558 1,502 1,527 280,300
2014/01/09 1,573 1,580 1,522 1,538 206,300
2014/01/08 1,578 1,619 1,540 1,565 450,300
2014/01/07 1,578 1,584 1,527 1,558 296,900
2014/01/06 1,522 1,561 1,510 1,561 571,000

このページの先頭へ