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 |
---|---|---|---|---|---|
2015/12/30 | 520 | 529 | 520 | 522 | 23,300 |
2015/12/29 | 522 | 526 | 513 | 525 | 20,100 |
2015/12/28 | 497 | 523 | 497 | 519 | 34,200 |
2015/12/25 | 522 | 523 | 495 | 502 | 73,700 |
2015/12/24 | 555 | 555 | 524 | 524 | 61,400 |
2015/12/22 | 558 | 564 | 540 | 549 | 71,800 |
2015/12/21 | 543 | 574 | 539 | 561 | 107,500 |
2015/12/18 | 550 | 561 | 533 | 541 | 64,400 |
2015/12/17 | 540 | 562 | 540 | 546 | 87,400 |
2015/12/16 | 525 | 536 | 522 | 535 | 17,400 |
2015/12/15 | 535 | 539 | 522 | 522 | 12,700 |
2015/12/14 | 525 | 535 | 519 | 528 | 38,900 |
2015/12/11 | 543 | 545 | 541 | 544 | 30,100 |
2015/12/10 | 544 | 547 | 525 | 533 | 39,100 |
2015/12/09 | 555 | 557 | 549 | 550 | 15,200 |
2015/12/08 | 566 | 566 | 555 | 556 | 21,500 |
2015/12/07 | 562 | 567 | 562 | 567 | 12,600 |
2015/12/04 | 562 | 572 | 562 | 562 | 28,500 |
2015/12/03 | 569 | 572 | 564 | 568 | 8,600 |
2015/12/02 | 563 | 574 | 561 | 567 | 16,900 |
2015/12/01 | 566 | 575 | 561 | 567 | 14,200 |
2015/11/30 | 563 | 567 | 556 | 566 | 13,200 |
2015/11/27 | 583 | 584 | 562 | 566 | 48,900 |
2015/11/26 | 563 | 577 | 561 | 573 | 37,600 |
2015/11/25 | 560 | 563 | 555 | 557 | 14,400 |
2015/11/24 | 550 | 560 | 548 | 559 | 16,500 |
2015/11/20 | 554 | 556 | 548 | 553 | 14,100 |
2015/11/19 | 550 | 553 | 547 | 549 | 9,400 |
2015/11/18 | 547 | 548 | 542 | 545 | 11,000 |
2015/11/17 | 535 | 542 | 535 | 542 | 6,200 |
2015/11/16 | 530 | 538 | 530 | 535 | 7,600 |
2015/11/13 | 530 | 539 | 530 | 537 | 14,200 |
2015/11/12 | 552 | 557 | 537 | 538 | 36,500 |
2015/11/11 | 556 | 560 | 554 | 554 | 8,900 |
2015/11/10 | 559 | 561 | 553 | 555 | 9,400 |
2015/11/09 | 555 | 566 | 554 | 562 | 23,200 |
2015/11/06 | 554 | 556 | 552 | 555 | 15,800 |
2015/11/05 | 558 | 558 | 547 | 550 | 19,700 |
2015/11/04 | 557 | 563 | 550 | 553 | 27,400 |
2015/11/02 | 560 | 560 | 550 | 554 | 32,200 |
2015/10/30 | 569 | 570 | 560 | 560 | 15,700 |
2015/10/29 | 569 | 572 | 554 | 565 | 58,900 |
2015/10/28 | 556 | 609 | 548 | 571 | 191,400 |
2015/10/27 | 564 | 571 | 556 | 556 | 20,400 |
2015/10/26 | 574 | 574 | 561 | 564 | 15,400 |
2015/10/23 | 556 | 565 | 556 | 564 | 16,500 |
2015/10/22 | 560 | 567 | 553 | 555 | 13,600 |
2015/10/21 | 555 | 566 | 555 | 562 | 12,500 |
2015/10/20 | 562 | 564 | 553 | 562 | 11,100 |
2015/10/19 | 568 | 568 | 551 | 552 | 21,400 |
2015/10/16 | 582 | 589 | 563 | 567 | 47,600 |
2015/10/15 | 560 | 582 | 544 | 577 | 123,300 |
2015/10/14 | 553 | 560 | 536 | 541 | 28,100 |
2015/10/13 | 542 | 554 | 539 | 550 | 20,700 |
2015/10/09 | 539 | 557 | 539 | 549 | 34,400 |
2015/10/08 | 539 | 543 | 536 | 540 | 17,200 |
2015/10/07 | 532 | 555 | 532 | 538 | 33,700 |
2015/10/06 | 549 | 559 | 539 | 541 | 27,600 |
2015/10/05 | 521 | 535 | 513 | 533 | 18,100 |
2015/10/02 | 520 | 520 | 508 | 517 | 16,700 |
2015/10/01 | 519 | 522 | 514 | 517 | 19,600 |
2015/09/30 | 519 | 532 | 508 | 516 | 34,500 |
2015/09/29 | 525 | 546 | 500 | 503 | 62,800 |
2015/09/28 | 530 | 536 | 525 | 535 | 16,800 |
2015/09/25 | 542 | 556 | 520 | 530 | 53,200 |
2015/09/24 | 546 | 560 | 522 | 533 | 84,700 |
2015/09/18 | 601 | 606 | 557 | 567 | 381,800 |
2015/09/17 | 529 | 630 | 526 | 620 | 1,063,300 |
2015/09/16 | 531 | 548 | 530 | 530 | 14,300 |
2015/09/15 | 540 | 545 | 535 | 536 | 6,600 |
2015/09/14 | 549 | 550 | 536 | 536 | 9,000 |
2015/09/11 | 529 | 547 | 529 | 546 | 25,100 |
2015/09/10 | 515 | 531 | 515 | 527 | 12,700 |
2015/09/09 | 509 | 529 | 509 | 525 | 13,100 |
2015/09/08 | 515 | 520 | 500 | 502 | 28,700 |
2015/09/07 | 507 | 518 | 501 | 506 | 17,300 |
2015/09/04 | 542 | 542 | 514 | 522 | 21,500 |
2015/09/03 | 534 | 545 | 534 | 537 | 9,200 |
2015/09/02 | 530 | 547 | 520 | 534 | 27,500 |
2015/09/01 | 567 | 568 | 545 | 549 | 15,900 |
2015/08/31 | 561 | 568 | 560 | 567 | 10,700 |
2015/08/28 | 542 | 569 | 542 | 561 | 27,000 |
2015/08/27 | 531 | 545 | 531 | 535 | 29,500 |
2015/08/26 | 502 | 538 | 497 | 537 | 73,100 |
2015/08/25 | 500 | 527 | 461 | 505 | 74,700 |
2015/08/24 | 583 | 585 | 520 | 522 | 80,100 |
2015/08/21 | 630 | 630 | 611 | 616 | 41,700 |
2015/08/20 | 630 | 642 | 630 | 631 | 23,800 |
2015/08/19 | 635 | 638 | 633 | 634 | 16,300 |
2015/08/18 | 630 | 643 | 630 | 642 | 13,600 |
2015/08/17 | 633 | 636 | 631 | 632 | 33,200 |
2015/08/14 | 640 | 643 | 631 | 636 | 24,600 |
2015/08/13 | 645 | 646 | 642 | 642 | 16,100 |
2015/08/12 | 652 | 656 | 648 | 649 | 27,800 |
2015/08/11 | 652 | 656 | 651 | 652 | 24,400 |
2015/08/10 | 650 | 657 | 650 | 652 | 24,300 |
2015/08/07 | 657 | 657 | 650 | 650 | 28,400 |
2015/08/06 | 655 | 656 | 650 | 656 | 13,600 |
2015/08/05 | 650 | 658 | 649 | 655 | 13,300 |
2015/08/04 | 660 | 660 | 649 | 653 | 24,100 |
2015/08/03 | 669 | 669 | 656 | 660 | 21,700 |
2015/07/31 | 664 | 669 | 660 | 669 | 10,200 |
2015/07/30 | 660 | 666 | 660 | 666 | 28,600 |
2015/07/29 | 676 | 679 | 668 | 668 | 18,900 |
2015/07/28 | 673 | 685 | 668 | 674 | 21,800 |
2015/07/27 | 684 | 686 | 679 | 684 | 29,500 |
2015/07/24 | 677 | 685 | 669 | 683 | 24,200 |
2015/07/23 | 675 | 681 | 672 | 681 | 31,800 |
2015/07/22 | 667 | 675 | 661 | 672 | 57,400 |
2015/07/21 | 668 | 679 | 668 | 674 | 36,300 |
2015/07/17 | 662 | 673 | 662 | 669 | 23,200 |
2015/07/16 | 670 | 676 | 661 | 665 | 35,600 |
2015/07/15 | 680 | 681 | 660 | 669 | 67,200 |
2015/07/14 | 680 | 691 | 677 | 688 | 47,000 |
2015/07/13 | 663 | 678 | 663 | 672 | 38,900 |
2015/07/10 | 675 | 675 | 650 | 658 | 54,200 |
2015/07/09 | 652 | 668 | 630 | 667 | 136,500 |
2015/07/08 | 710 | 710 | 665 | 674 | 147,700 |
2015/07/07 | 710 | 722 | 698 | 705 | 73,900 |
2015/07/06 | 720 | 727 | 695 | 706 | 144,600 |
2015/07/03 | 755 | 755 | 720 | 728 | 136,000 |
2015/07/02 | 770 | 780 | 744 | 755 | 113,500 |
2015/07/01 | 784 | 799 | 741 | 765 | 273,600 |
2015/06/30 | 823 | 863 | 794 | 809 | 811,900 |
2015/06/29 | 761 | 898 | 732 | 793 | 2,087,700 |
2015/06/26 | 776 | 776 | 776 | 776 | 102,200 |
2015/06/25 | 685 | 685 | 676 | 676 | 10,500 |
2015/06/24 | 685 | 686 | 679 | 682 | 17,400 |
2015/06/23 | 680 | 682 | 675 | 680 | 27,400 |
2015/06/22 | 675 | 678 | 672 | 677 | 18,700 |
2015/06/19 | 670 | 684 | 668 | 680 | 28,100 |
2015/06/18 | 673 | 678 | 670 | 670 | 16,000 |
2015/06/17 | 675 | 677 | 671 | 673 | 17,200 |
2015/06/16 | 677 | 689 | 668 | 673 | 43,100 |
2015/06/15 | 674 | 679 | 674 | 676 | 13,900 |
2015/06/12 | 670 | 679 | 670 | 674 | 27,600 |
2015/06/11 | 664 | 672 | 664 | 668 | 41,100 |
2015/06/10 | 673 | 675 | 667 | 667 | 19,000 |
2015/06/09 | 683 | 715 | 672 | 672 | 124,900 |
2015/06/08 | 690 | 691 | 681 | 681 | 17,300 |
2015/06/05 | 683 | 691 | 682 | 687 | 22,300 |
2015/06/04 | 689 | 690 | 682 | 683 | 29,700 |
2015/06/03 | 680 | 684 | 678 | 684 | 17,100 |
2015/06/02 | 681 | 684 | 680 | 680 | 33,900 |
2015/06/01 | 688 | 688 | 681 | 683 | 25,800 |
2015/05/29 | 684 | 695 | 682 | 686 | 35,700 |
2015/05/28 | 733 | 743 | 682 | 688 | 331,300 |
2015/05/27 | 678 | 706 | 675 | 683 | 118,700 |
2015/05/26 | 694 | 696 | 683 | 686 | 21,300 |
2015/05/25 | 694 | 697 | 687 | 692 | 32,700 |
2015/05/22 | 685 | 693 | 684 | 684 | 17,800 |
2015/05/21 | 691 | 703 | 683 | 683 | 65,800 |
2015/05/20 | 684 | 688 | 683 | 686 | 16,400 |
2015/05/19 | 685 | 689 | 683 | 687 | 25,300 |
2015/05/18 | 681 | 691 | 680 | 682 | 18,700 |
2015/05/15 | 689 | 689 | 681 | 682 | 18,000 |
2015/05/14 | 681 | 685 | 681 | 683 | 15,600 |
2015/05/13 | 690 | 690 | 681 | 682 | 84,500 |
2015/05/12 | 681 | 690 | 681 | 686 | 20,600 |
2015/05/11 | 690 | 690 | 683 | 684 | 12,400 |
2015/05/08 | 679 | 688 | 679 | 686 | 18,700 |
2015/05/07 | 679 | 684 | 678 | 679 | 13,700 |
2015/05/01 | 691 | 694 | 680 | 683 | 31,000 |
2015/04/30 | 700 | 703 | 688 | 690 | 44,300 |
2015/04/28 | 707 | 717 | 702 | 703 | 21,400 |
2015/04/27 | 706 | 713 | 705 | 706 | 27,400 |
2015/04/24 | 700 | 710 | 695 | 706 | 39,500 |
2015/04/23 | 689 | 749 | 686 | 697 | 227,600 |
2015/04/22 | 690 | 694 | 685 | 687 | 50,200 |
2015/04/21 | 688 | 698 | 687 | 696 | 31,900 |
2015/04/20 | 696 | 701 | 686 | 689 | 36,400 |
2015/04/17 | 694 | 708 | 693 | 695 | 32,300 |
2015/04/16 | 693 | 712 | 693 | 697 | 31,000 |
2015/04/15 | 700 | 717 | 692 | 703 | 56,800 |
2015/04/14 | 686 | 697 | 683 | 690 | 22,100 |
2015/04/13 | 691 | 695 | 683 | 685 | 28,500 |
2015/04/10 | 708 | 708 | 692 | 695 | 50,900 |
2015/04/09 | 705 | 718 | 701 | 701 | 44,500 |
2015/04/08 | 700 | 706 | 699 | 705 | 28,300 |
2015/04/07 | 704 | 709 | 701 | 702 | 41,600 |
2015/04/06 | 700 | 713 | 699 | 704 | 47,400 |
2015/04/03 | 724 | 730 | 697 | 712 | 312,300 |
2015/04/02 | 730 | 759 | 718 | 739 | 856,800 |
2015/04/01 | 673 | 674 | 664 | 669 | 14,400 |
2015/03/31 | 676 | 676 | 667 | 667 | 8,700 |
2015/03/30 | 663 | 675 | 662 | 668 | 14,700 |
2015/03/27 | 665 | 673 | 664 | 666 | 17,600 |
2015/03/26 | 670 | 678 | 663 | 666 | 21,700 |
2015/03/25 | 691 | 693 | 667 | 670 | 50,100 |
2015/03/24 | 719 | 740 | 688 | 694 | 218,500 |
2015/03/23 | 668 | 686 | 657 | 669 | 26,000 |
2015/03/20 | 647 | 683 | 647 | 673 | 56,000 |
2015/03/19 | 647 | 649 | 645 | 647 | 19,600 |
2015/03/18 | 645 | 650 | 645 | 647 | 21,300 |
2015/03/17 | 660 | 660 | 648 | 648 | 27,600 |
2015/03/16 | 663 | 663 | 650 | 652 | 30,700 |
2015/03/13 | 678 | 678 | 662 | 662 | 36,200 |
2015/03/12 | 669 | 678 | 666 | 673 | 28,500 |
2015/03/11 | 690 | 691 | 671 | 674 | 37,300 |
2015/03/10 | 710 | 710 | 688 | 689 | 26,500 |
2015/03/09 | 700 | 705 | 696 | 705 | 21,800 |
2015/03/06 | 710 | 710 | 697 | 702 | 26,000 |
2015/03/05 | 700 | 709 | 696 | 700 | 25,500 |
2015/03/04 | 696 | 710 | 696 | 702 | 35,200 |
2015/03/03 | 703 | 709 | 696 | 704 | 66,400 |
2015/03/02 | 677 | 777 | 676 | 710 | 547,100 |
2015/02/27 | 675 | 680 | 670 | 677 | 23,800 |
2015/02/26 | 669 | 675 | 666 | 673 | 15,600 |
2015/02/25 | 675 | 675 | 667 | 669 | 30,100 |
2015/02/24 | 675 | 685 | 667 | 669 | 43,100 |
2015/02/23 | 671 | 693 | 671 | 675 | 88,300 |
2015/02/20 | 694 | 694 | 675 | 679 | 63,200 |
2015/02/19 | 700 | 705 | 675 | 687 | 155,200 |
2015/02/18 | 699 | 717 | 690 | 705 | 546,300 |
2015/02/17 | 650 | 750 | 647 | 744 | 2,061,300 |
2015/02/16 | 640 | 656 | 638 | 650 | 21,300 |
2015/02/13 | 655 | 659 | 637 | 640 | 28,500 |
2015/02/12 | 659 | 670 | 647 | 654 | 30,800 |
2015/02/10 | 631 | 659 | 630 | 649 | 37,800 |
2015/02/09 | 630 | 631 | 621 | 631 | 18,500 |
2015/02/06 | 619 | 624 | 616 | 623 | 25,300 |
2015/02/05 | 624 | 639 | 616 | 623 | 46,100 |
2015/02/04 | 617 | 628 | 617 | 623 | 33,300 |
2015/02/03 | 612 | 620 | 610 | 615 | 37,600 |
2015/02/02 | 618 | 623 | 613 | 613 | 21,100 |
2015/01/30 | 625 | 625 | 615 | 617 | 22,800 |
2015/01/29 | 619 | 625 | 615 | 615 | 23,900 |
2015/01/28 | 616 | 622 | 616 | 619 | 18,100 |
2015/01/27 | 617 | 620 | 614 | 616 | 10,500 |
2015/01/26 | 620 | 624 | 614 | 620 | 20,300 |
2015/01/23 | 628 | 631 | 615 | 625 | 25,700 |
2015/01/22 | 630 | 637 | 620 | 627 | 28,600 |
2015/01/21 | 640 | 641 | 631 | 631 | 14,500 |
2015/01/20 | 615 | 644 | 615 | 637 | 44,900 |
2015/01/19 | 611 | 616 | 608 | 614 | 18,200 |
2015/01/16 | 618 | 622 | 605 | 613 | 58,900 |
2015/01/15 | 624 | 638 | 621 | 622 | 126,500 |
2015/01/14 | 631 | 651 | 624 | 630 | 182,200 |
2015/01/13 | 686 | 692 | 681 | 681 | 24,100 |
2015/01/09 | 703 | 703 | 688 | 689 | 22,900 |
2015/01/08 | 695 | 703 | 695 | 701 | 24,000 |
2015/01/07 | 700 | 705 | 696 | 698 | 16,100 |
2015/01/06 | 728 | 728 | 702 | 704 | 39,400 |
2015/01/05 | 710 | 730 | 709 | 730 | 31,900 |