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 |
---|---|---|---|---|---|
2017/12/29 | 421 | 422 | 418 | 419 | 15,500 |
2017/12/28 | 421 | 421 | 416 | 418 | 24,700 |
2017/12/27 | 411 | 420 | 411 | 418 | 45,800 |
2017/12/26 | 409 | 413 | 408 | 409 | 63,700 |
2017/12/25 | 417 | 417 | 410 | 410 | 51,500 |
2017/12/22 | 415 | 418 | 414 | 416 | 46,100 |
2017/12/21 | 417 | 418 | 415 | 417 | 45,000 |
2017/12/20 | 421 | 426 | 416 | 418 | 47,200 |
2017/12/19 | 423 | 423 | 420 | 421 | 32,700 |
2017/12/18 | 430 | 430 | 423 | 423 | 20,500 |
2017/12/15 | 435 | 438 | 426 | 428 | 26,800 |
2017/12/14 | 431 | 434 | 429 | 432 | 17,200 |
2017/12/13 | 435 | 435 | 427 | 432 | 40,400 |
2017/12/12 | 422 | 428 | 422 | 425 | 28,300 |
2017/12/11 | 421 | 425 | 421 | 425 | 30,300 |
2017/12/08 | 419 | 425 | 419 | 421 | 46,400 |
2017/12/07 | 420 | 424 | 419 | 422 | 26,900 |
2017/12/06 | 422 | 423 | 418 | 420 | 42,700 |
2017/12/05 | 428 | 428 | 422 | 423 | 21,100 |
2017/12/04 | 432 | 435 | 427 | 428 | 34,400 |
2017/12/01 | 433 | 434 | 430 | 432 | 20,000 |
2017/11/30 | 437 | 437 | 431 | 433 | 31,100 |
2017/11/29 | 441 | 441 | 435 | 438 | 21,100 |
2017/11/28 | 438 | 443 | 437 | 438 | 38,300 |
2017/11/27 | 434 | 440 | 431 | 439 | 48,500 |
2017/11/24 | 431 | 434 | 431 | 434 | 15,000 |
2017/11/22 | 438 | 438 | 432 | 433 | 29,100 |
2017/11/21 | 436 | 437 | 435 | 436 | 9,800 |
2017/11/20 | 431 | 438 | 431 | 435 | 19,900 |
2017/11/17 | 436 | 438 | 431 | 435 | 17,300 |
2017/11/16 | 430 | 437 | 424 | 436 | 32,800 |
2017/11/15 | 439 | 440 | 432 | 433 | 57,500 |
2017/11/14 | 439 | 440 | 437 | 437 | 19,700 |
2017/11/13 | 440 | 440 | 437 | 439 | 17,600 |
2017/11/10 | 438 | 441 | 435 | 441 | 40,900 |
2017/11/09 | 446 | 446 | 438 | 442 | 62,300 |
2017/11/08 | 447 | 447 | 444 | 445 | 24,100 |
2017/11/07 | 445 | 449 | 444 | 447 | 22,300 |
2017/11/06 | 448 | 449 | 444 | 448 | 47,000 |
2017/11/02 | 452 | 452 | 447 | 448 | 86,300 |
2017/11/01 | 454 | 469 | 450 | 454 | 231,100 |
2017/10/31 | 453 | 455 | 450 | 454 | 31,200 |
2017/10/30 | 454 | 454 | 451 | 454 | 58,300 |
2017/10/27 | 450 | 452 | 449 | 451 | 32,800 |
2017/10/26 | 450 | 450 | 448 | 450 | 24,500 |
2017/10/25 | 453 | 453 | 448 | 450 | 41,600 |
2017/10/24 | 451 | 453 | 449 | 452 | 54,100 |
2017/10/23 | 450 | 475 | 449 | 450 | 371,500 |
2017/10/20 | 452 | 459 | 441 | 455 | 138,200 |
2017/10/19 | 455 | 456 | 450 | 452 | 89,500 |
2017/10/18 | 459 | 459 | 454 | 456 | 27,600 |
2017/10/17 | 464 | 464 | 454 | 456 | 63,900 |
2017/10/16 | 459 | 464 | 453 | 459 | 189,800 |
2017/10/13 | 470 | 495 | 467 | 491 | 201,900 |
2017/10/12 | 466 | 470 | 466 | 469 | 25,200 |
2017/10/11 | 472 | 472 | 461 | 466 | 24,000 |
2017/10/10 | 463 | 470 | 459 | 469 | 39,900 |
2017/10/06 | 458 | 460 | 455 | 458 | 26,700 |
2017/10/05 | 470 | 471 | 455 | 457 | 70,900 |
2017/10/04 | 472 | 474 | 465 | 467 | 52,200 |
2017/10/03 | 473 | 474 | 468 | 469 | 54,900 |
2017/10/02 | 468 | 471 | 465 | 471 | 23,900 |
2017/09/29 | 473 | 473 | 460 | 461 | 36,600 |
2017/09/28 | 461 | 471 | 459 | 471 | 62,400 |
2017/09/27 | 456 | 464 | 455 | 463 | 22,400 |
2017/09/26 | 467 | 467 | 453 | 456 | 43,800 |
2017/09/25 | 460 | 467 | 459 | 464 | 31,500 |
2017/09/22 | 468 | 468 | 458 | 459 | 34,700 |
2017/09/21 | 465 | 475 | 463 | 471 | 41,500 |
2017/09/20 | 462 | 467 | 460 | 462 | 22,000 |
2017/09/19 | 464 | 467 | 460 | 466 | 25,000 |
2017/09/15 | 453 | 459 | 453 | 459 | 21,600 |
2017/09/14 | 468 | 468 | 449 | 452 | 51,800 |
2017/09/13 | 461 | 467 | 461 | 463 | 32,500 |
2017/09/12 | 474 | 474 | 456 | 460 | 55,700 |
2017/09/11 | 452 | 471 | 451 | 471 | 79,300 |
2017/09/08 | 448 | 451 | 445 | 447 | 36,400 |
2017/09/07 | 447 | 455 | 447 | 449 | 34,300 |
2017/09/06 | 442 | 447 | 440 | 446 | 51,100 |
2017/09/05 | 476 | 486 | 450 | 452 | 96,600 |
2017/09/04 | 497 | 497 | 472 | 484 | 70,200 |
2017/09/01 | 497 | 509 | 493 | 496 | 53,400 |
2017/08/31 | 509 | 509 | 500 | 501 | 48,300 |
2017/08/30 | 520 | 520 | 500 | 507 | 75,800 |
2017/08/29 | 487 | 515 | 487 | 503 | 131,500 |
2017/08/28 | 503 | 509 | 499 | 499 | 130,600 |
2017/08/25 | 515 | 520 | 503 | 503 | 371,400 |
2017/08/24 | 577 | 596 | 518 | 525 | 3,275,300 |
2017/08/23 | 537 | 537 | 537 | 537 | 123,600 |
2017/08/22 | 460 | 460 | 454 | 457 | 10,300 |
2017/08/21 | 477 | 477 | 455 | 457 | 21,800 |
2017/08/18 | 465 | 470 | 456 | 469 | 37,600 |
2017/08/17 | 465 | 468 | 464 | 466 | 5,400 |
2017/08/16 | 461 | 466 | 458 | 464 | 12,800 |
2017/08/15 | 469 | 470 | 460 | 460 | 16,500 |
2017/08/14 | 473 | 473 | 457 | 463 | 26,200 |
2017/08/10 | 475 | 478 | 473 | 478 | 8,700 |
2017/08/09 | 483 | 485 | 477 | 478 | 9,100 |
2017/08/08 | 491 | 491 | 485 | 485 | 3,800 |
2017/08/07 | 486 | 492 | 485 | 490 | 11,200 |
2017/08/04 | 484 | 488 | 479 | 486 | 6,100 |
2017/08/03 | 487 | 487 | 475 | 484 | 13,000 |
2017/08/02 | 473 | 520 | 472 | 483 | 85,900 |
2017/08/01 | 491 | 494 | 478 | 479 | 22,600 |
2017/07/31 | 502 | 510 | 487 | 489 | 42,700 |
2017/07/28 | 517 | 517 | 501 | 509 | 17,300 |
2017/07/27 | 504 | 514 | 501 | 513 | 19,800 |
2017/07/26 | 507 | 509 | 500 | 505 | 12,800 |
2017/07/25 | 509 | 520 | 499 | 512 | 29,600 |
2017/07/24 | 514 | 516 | 495 | 503 | 24,300 |
2017/07/21 | 515 | 516 | 511 | 512 | 12,500 |
2017/07/20 | 519 | 524 | 513 | 518 | 34,800 |
2017/07/19 | 520 | 520 | 513 | 517 | 29,300 |
2017/07/18 | 515 | 524 | 512 | 520 | 56,600 |
2017/07/14 | 500 | 518 | 500 | 512 | 47,100 |
2017/07/13 | 505 | 507 | 500 | 502 | 24,400 |
2017/07/12 | 502 | 505 | 500 | 505 | 27,500 |
2017/07/11 | 496 | 503 | 491 | 502 | 24,700 |
2017/07/10 | 484 | 499 | 480 | 496 | 21,700 |
2017/07/07 | 484 | 492 | 474 | 483 | 27,300 |
2017/07/06 | 497 | 497 | 489 | 491 | 26,300 |
2017/07/05 | 494 | 500 | 484 | 498 | 28,900 |
2017/07/04 | 504 | 504 | 491 | 496 | 19,800 |
2017/07/03 | 499 | 502 | 496 | 499 | 19,700 |
2017/06/30 | 490 | 495 | 484 | 493 | 21,700 |
2017/06/29 | 497 | 499 | 494 | 498 | 17,700 |
2017/06/28 | 504 | 508 | 492 | 497 | 42,400 |
2017/06/27 | 489 | 498 | 488 | 498 | 26,300 |
2017/06/26 | 484 | 484 | 477 | 484 | 14,600 |
2017/06/23 | 483 | 483 | 472 | 478 | 14,800 |
2017/06/22 | 482 | 485 | 472 | 481 | 14,800 |
2017/06/21 | 478 | 482 | 478 | 479 | 14,900 |
2017/06/20 | 475 | 480 | 473 | 477 | 21,400 |
2017/06/19 | 471 | 473 | 467 | 471 | 4,700 |
2017/06/16 | 477 | 477 | 466 | 471 | 27,500 |
2017/06/15 | 474 | 487 | 472 | 472 | 45,800 |
2017/06/14 | 474 | 477 | 470 | 470 | 23,300 |
2017/06/13 | 478 | 480 | 468 | 473 | 22,000 |
2017/06/12 | 480 | 480 | 473 | 474 | 10,000 |
2017/06/09 | 475 | 478 | 470 | 472 | 16,500 |
2017/06/08 | 476 | 476 | 471 | 474 | 10,600 |
2017/06/07 | 469 | 472 | 466 | 472 | 20,200 |
2017/06/06 | 480 | 480 | 470 | 473 | 24,500 |
2017/06/05 | 478 | 481 | 470 | 476 | 45,200 |
2017/06/02 | 491 | 492 | 481 | 483 | 54,400 |
2017/06/01 | 518 | 518 | 490 | 496 | 81,000 |
2017/05/31 | 501 | 525 | 500 | 511 | 187,100 |
2017/05/30 | 481 | 499 | 481 | 499 | 77,500 |
2017/05/29 | 477 | 490 | 477 | 484 | 77,600 |
2017/05/26 | 451 | 475 | 451 | 475 | 56,800 |
2017/05/25 | 457 | 457 | 450 | 453 | 23,900 |
2017/05/24 | 451 | 455 | 449 | 450 | 32,600 |
2017/05/23 | 448 | 475 | 448 | 455 | 61,300 |
2017/05/22 | 449 | 451 | 446 | 450 | 9,400 |
2017/05/19 | 445 | 449 | 445 | 448 | 11,500 |
2017/05/18 | 446 | 446 | 444 | 445 | 10,500 |
2017/05/17 | 451 | 452 | 446 | 449 | 17,200 |
2017/05/16 | 461 | 464 | 454 | 454 | 20,000 |
2017/05/15 | 465 | 465 | 460 | 462 | 18,600 |
2017/05/12 | 458 | 467 | 456 | 465 | 36,300 |
2017/05/11 | 453 | 465 | 451 | 464 | 52,100 |
2017/05/10 | 453 | 456 | 447 | 451 | 42,200 |
2017/05/09 | 450 | 452 | 446 | 452 | 27,700 |
2017/05/08 | 443 | 449 | 438 | 448 | 42,600 |
2017/05/02 | 434 | 437 | 430 | 437 | 20,700 |
2017/05/01 | 430 | 433 | 427 | 429 | 12,800 |
2017/04/28 | 429 | 437 | 429 | 431 | 12,400 |
2017/04/27 | 428 | 447 | 427 | 428 | 49,500 |
2017/04/26 | 428 | 429 | 426 | 428 | 20,000 |
2017/04/25 | 429 | 430 | 424 | 426 | 24,000 |
2017/04/24 | 431 | 431 | 421 | 425 | 16,600 |
2017/04/21 | 430 | 431 | 425 | 427 | 34,800 |
2017/04/20 | 422 | 429 | 420 | 428 | 18,900 |
2017/04/19 | 417 | 422 | 416 | 418 | 18,300 |
2017/04/18 | 420 | 420 | 414 | 414 | 9,200 |
2017/04/17 | 408 | 421 | 406 | 412 | 27,800 |
2017/04/14 | 414 | 422 | 409 | 421 | 32,600 |
2017/04/13 | 413 | 417 | 412 | 413 | 13,000 |
2017/04/12 | 428 | 431 | 415 | 416 | 49,000 |
2017/04/11 | 435 | 436 | 429 | 429 | 12,300 |
2017/04/10 | 432 | 439 | 432 | 434 | 8,100 |
2017/04/07 | 432 | 436 | 431 | 431 | 16,200 |
2017/04/06 | 440 | 443 | 431 | 432 | 35,200 |
2017/04/05 | 445 | 450 | 445 | 445 | 14,900 |
2017/04/04 | 452 | 452 | 446 | 449 | 16,000 |
2017/04/03 | 454 | 458 | 452 | 452 | 15,200 |
2017/03/31 | 463 | 467 | 455 | 455 | 21,300 |
2017/03/30 | 464 | 468 | 459 | 459 | 10,000 |
2017/03/29 | 459 | 467 | 457 | 467 | 17,000 |
2017/03/28 | 458 | 460 | 452 | 456 | 20,400 |
2017/03/27 | 449 | 460 | 449 | 452 | 24,100 |
2017/03/24 | 448 | 453 | 448 | 449 | 14,900 |
2017/03/23 | 446 | 453 | 446 | 451 | 20,400 |
2017/03/22 | 470 | 470 | 448 | 451 | 45,900 |
2017/03/21 | 469 | 472 | 468 | 471 | 8,300 |
2017/03/17 | 465 | 477 | 459 | 463 | 30,800 |
2017/03/16 | 460 | 468 | 460 | 465 | 13,600 |
2017/03/15 | 469 | 469 | 464 | 464 | 13,900 |
2017/03/14 | 470 | 474 | 460 | 469 | 28,200 |
2017/03/13 | 474 | 475 | 470 | 471 | 24,700 |
2017/03/10 | 488 | 488 | 477 | 481 | 26,400 |
2017/03/09 | 496 | 498 | 480 | 481 | 63,000 |
2017/03/08 | 473 | 493 | 472 | 490 | 84,800 |
2017/03/07 | 475 | 476 | 470 | 472 | 17,700 |
2017/03/06 | 477 | 479 | 468 | 475 | 35,700 |
2017/03/03 | 472 | 478 | 468 | 474 | 44,400 |
2017/03/02 | 474 | 478 | 468 | 474 | 43,300 |
2017/03/01 | 473 | 481 | 458 | 472 | 191,800 |
2017/02/28 | 448 | 528 | 448 | 481 | 1,207,600 |
2017/02/27 | 445 | 460 | 445 | 449 | 37,700 |
2017/02/24 | 449 | 449 | 443 | 447 | 26,700 |
2017/02/23 | 461 | 462 | 450 | 452 | 25,900 |
2017/02/22 | 461 | 462 | 458 | 460 | 19,600 |
2017/02/21 | 458 | 461 | 457 | 459 | 17,300 |
2017/02/20 | 456 | 458 | 454 | 457 | 17,200 |
2017/02/17 | 449 | 452 | 448 | 452 | 18,500 |
2017/02/16 | 445 | 454 | 445 | 449 | 49,100 |
2017/02/15 | 445 | 446 | 443 | 445 | 9,300 |
2017/02/14 | 446 | 446 | 442 | 445 | 19,800 |
2017/02/13 | 444 | 444 | 441 | 443 | 22,800 |
2017/02/10 | 441 | 444 | 440 | 442 | 25,000 |
2017/02/09 | 440 | 442 | 437 | 440 | 27,200 |
2017/02/08 | 438 | 440 | 437 | 439 | 9,200 |
2017/02/07 | 438 | 439 | 436 | 438 | 17,400 |
2017/02/06 | 439 | 440 | 433 | 438 | 18,100 |
2017/02/03 | 440 | 440 | 430 | 436 | 37,300 |
2017/02/02 | 437 | 441 | 437 | 438 | 47,100 |
2017/02/01 | 442 | 444 | 437 | 438 | 60,000 |
2017/01/31 | 444 | 500 | 442 | 443 | 420,900 |
2017/01/30 | 444 | 445 | 442 | 444 | 5,500 |
2017/01/27 | 442 | 444 | 441 | 442 | 22,200 |
2017/01/26 | 443 | 446 | 442 | 444 | 13,600 |
2017/01/25 | 443 | 443 | 438 | 442 | 23,400 |
2017/01/24 | 442 | 443 | 438 | 443 | 13,000 |
2017/01/23 | 438 | 445 | 438 | 444 | 20,300 |
2017/01/20 | 435 | 438 | 434 | 438 | 9,100 |
2017/01/19 | 441 | 441 | 427 | 434 | 35,200 |
2017/01/18 | 438 | 442 | 435 | 441 | 19,500 |
2017/01/17 | 437 | 442 | 437 | 441 | 15,500 |
2017/01/16 | 445 | 445 | 439 | 439 | 17,800 |
2017/01/13 | 439 | 443 | 439 | 439 | 14,800 |
2017/01/12 | 444 | 444 | 439 | 441 | 24,900 |
2017/01/11 | 447 | 447 | 445 | 446 | 22,500 |
2017/01/10 | 445 | 450 | 443 | 447 | 38,800 |
2017/01/06 | 445 | 445 | 437 | 443 | 33,600 |
2017/01/05 | 440 | 449 | 438 | 443 | 21,400 |
2017/01/04 | 440 | 441 | 436 | 441 | 21,500 |