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
2018/12/28 1,235 1,284 1,132 1,139 1,709,600
2018/12/27 1,240 1,249 1,203 1,235 1,223,600
2018/12/26 1,153 1,216 1,132 1,150 1,554,000
2018/12/25 1,111 1,164 1,106 1,111 1,434,400
2018/12/21 1,240 1,273 1,161 1,224 1,139,500
2018/12/20 1,281 1,321 1,225 1,260 1,176,200
2018/12/19 1,240 1,310 1,207 1,294 994,000
2018/12/18 1,259 1,282 1,232 1,242 846,700
2018/12/17 1,289 1,339 1,272 1,289 910,100
2018/12/14 1,290 1,329 1,240 1,295 1,322,500
2018/12/13 1,328 1,335 1,263 1,275 1,301,600
2018/12/12 1,211 1,345 1,193 1,339 1,869,600
2018/12/11 1,244 1,270 1,184 1,206 1,315,700
2018/12/10 1,313 1,327 1,218 1,219 1,597,800
2018/12/07 1,488 1,505 1,345 1,354 2,277,800
2018/12/06 1,462 1,480 1,425 1,464 1,730,800
2018/12/05 1,389 1,480 1,382 1,474 2,002,900
2018/12/04 1,434 1,459 1,376 1,419 2,215,500
2018/12/03 1,360 1,459 1,341 1,450 3,717,100
2018/11/30 1,280 1,335 1,257 1,335 2,089,700
2018/11/29 1,247 1,274 1,219 1,269 942,000
2018/11/28 1,231 1,253 1,204 1,227 957,300
2018/11/27 1,231 1,325 1,175 1,227 3,275,100
2018/11/26 1,227 1,262 1,205 1,225 839,300
2018/11/22 1,190 1,202 1,148 1,195 774,300
2018/11/21 1,135 1,207 1,121 1,176 849,500
2018/11/20 1,172 1,199 1,146 1,165 1,038,300
2018/11/19 1,135 1,221 1,089 1,202 1,858,700
2018/11/16 1,205 1,228 1,133 1,135 1,340,100
2018/11/15 1,168 1,245 1,146 1,212 1,682,600
2018/11/14 1,225 1,243 1,162 1,163 1,297,700
2018/11/13 1,227 1,287 1,206 1,235 1,805,100
2018/11/12 1,331 1,340 1,271 1,293 1,962,700
2018/11/09 1,315 1,349 1,274 1,349 2,768,400
2018/11/08 1,288 1,320 1,225 1,273 2,230,900
2018/11/07 1,190 1,308 1,155 1,256 4,335,100
2018/11/06 1,130 1,227 1,048 1,190 4,466,900
2018/11/05 1,241 1,260 1,092 1,100 3,509,800
2018/11/02 1,420 1,453 1,230 1,264 4,308,100
2018/11/01 1,478 1,519 1,427 1,428 4,290,000
2018/10/31 1,340 1,505 1,326 1,470 5,743,500
2018/10/30 1,247 1,331 1,184 1,312 4,442,500
2018/10/29 1,375 1,383 1,260 1,280 3,402,900
2018/10/26 1,501 1,515 1,273 1,335 5,826,100
2018/10/25 1,457 1,527 1,435 1,490 4,585,200
2018/10/24 1,449 1,508 1,420 1,499 6,681,200
2018/10/23 1,398 1,423 1,331 1,389 2,780,900
2018/10/22 1,423 1,459 1,360 1,367 3,519,700
2018/10/19 1,350 1,444 1,330 1,438 6,443,200
2018/10/18 1,288 1,450 1,286 1,372 11,584,000
2018/10/17 1,262 1,280 1,174 1,210 3,186,700
2018/10/16 1,274 1,336 1,227 1,240 6,529,300
2018/10/15 1,300 1,300 1,272 1,300 1,444,500
2018/10/12 925 1,009 914 1,000 1,602,300
2018/10/11 897 955 893 934 1,410,300
2018/10/10 988 1,012 934 957 1,613,300
2018/10/09 999 1,018 968 973 1,172,200
2018/10/05 978 1,028 964 1,001 1,619,500
2018/10/04 1,017 1,031 990 1,002 1,515,100
2018/10/03 1,018 1,044 985 1,020 3,375,400
2018/10/02 950 1,018 900 1,015 3,495,400
2018/10/01 900 985 892 945 5,060,900
2018/09/28 828 863 806 860 1,274,700
2018/09/27 829 852 786 798 1,382,800
2018/09/26 761 817 760 814 897,700
2018/09/25 740 769 731 744 500,800
2018/09/21 725 759 720 730 708,300
2018/09/20 747 753 708 713 566,900
2018/09/19 740 773 710 754 1,192,000
2018/09/18 827 849 732 740 1,964,000
2018/09/14 808 829 767 805 2,094,800
2018/09/13 696 800 691 779 1,867,900
2018/09/12 718 748 687 700 929,200
2018/09/11 680 743 677 725 1,806,100
2018/09/10 627 675 623 667 1,191,300
2018/09/07 583 661 580 629 1,571,300
2018/09/06 589 596 581 584 233,800
2018/09/05 610 617 590 595 418,500
2018/09/04 599 605 587 605 356,500
2018/09/03 601 604 579 589 653,400
2018/08/31 618 621 594 600 954,600
2018/08/30 641 657 610 625 2,586,900
2018/08/29 641 641 641 641 211,800
2018/08/28 861 868 777 791 1,450,500
2018/08/27 810 869 804 859 1,479,200
2018/08/24 816 835 768 803 1,996,000
2018/08/23 760 835 760 801 3,944,000
2018/08/22 670 722 664 722 994,600
2018/08/21 673 686 642 670 630,300
2018/08/20 632 688 625 665 1,001,400
2018/08/17 682 698 622 642 877,800
2018/08/16 627 679 627 672 752,800
2018/08/15 641 642 617 637 380,800
2018/08/14 643 661 617 636 491,000
2018/08/13 691 703 625 633 698,700
2018/08/10 683 716 674 705 462,900
2018/08/09 700 712 673 683 462,400
2018/08/08 711 728 691 715 801,500
2018/08/07 650 707 643 685 889,000
2018/08/06 625 663 621 654 589,300
2018/08/03 706 724 617 625 1,186,800
2018/08/02 670 711 668 697 948,400
2018/08/01 640 671 638 671 717,100
2018/07/31 626 651 615 647 1,106,900
2018/07/30 613 677 609 624 1,592,100
2018/07/27 645 684 622 638 1,935,100
2018/07/26 703 719 641 646 5,438,700
2018/07/25 679 749 666 733 10,904,700
2018/07/24 641 669 607 649 6,749,400
2018/07/23 590 609 582 601 2,154,600
2018/07/20 602 610 581 600 3,551,200
2018/07/19 566 615 555 611 4,752,900
2018/07/18 535 594 518 546 7,239,100
2018/07/17 524 524 524 524 166,700
2018/07/13 453 468 444 444 216,300
2018/07/12 446 463 437 456 159,100
2018/07/11 422 444 415 438 148,600
2018/07/10 424 431 420 424 91,600
2018/07/09 415 426 410 424 58,400
2018/07/06 406 417 406 415 83,000
2018/07/05 421 421 405 407 150,200
2018/07/04 431 434 423 424 106,500
2018/07/03 432 446 430 436 116,300
2018/07/02 457 459 432 432 285,500
2018/06/29 469 488 460 465 842,000
2018/06/28 430 445 424 445 99,300
2018/06/27 430 438 429 433 82,500
2018/06/26 436 439 423 434 196,900
2018/06/25 465 465 437 438 239,600
2018/06/22 465 476 451 465 395,600
2018/06/21 479 524 475 483 1,783,500
2018/06/20 452 485 437 476 843,400
2018/06/19 454 454 427 436 206,900
2018/06/18 457 462 446 454 220,100
2018/06/15 435 443 432 441 75,300
2018/06/14 428 438 428 433 68,400
2018/06/13 426 433 426 428 13,500
2018/06/12 422 429 422 426 19,500
2018/06/11 423 426 421 422 24,100
2018/06/08 423 428 423 425 36,900
2018/06/07 415 423 415 423 31,300
2018/06/06 417 421 414 414 27,700
2018/06/05 421 425 417 418 27,200
2018/06/04 419 422 418 422 28,800
2018/06/01 413 420 411 417 55,800
2018/05/31 413 428 412 413 109,600
2018/05/30 413 415 409 412 36,700
2018/05/29 422 422 415 418 30,800
2018/05/28 427 427 415 421 53,400
2018/05/25 440 440 427 427 88,000
2018/05/24 432 444 427 436 355,600
2018/05/23 433 436 421 428 156,100
2018/05/22 438 446 423 431 410,600
2018/05/21 408 480 404 430 1,893,900
2018/05/18 405 409 405 407 17,400
2018/05/17 406 408 405 407 9,600
2018/05/16 408 408 401 405 11,600
2018/05/15 408 408 405 407 10,200
2018/05/14 405 408 401 407 22,300
2018/05/11 405 408 405 407 6,600
2018/05/10 403 406 402 405 12,300
2018/05/09 408 408 402 404 10,000
2018/05/08 408 409 406 407 17,900
2018/05/07 404 407 402 407 17,500
2018/05/02 394 402 394 400 9,500
2018/05/01 398 399 393 395 12,800
2018/04/27 405 406 399 400 8,700
2018/04/26 404 405 402 405 15,300
2018/04/25 401 404 400 403 8,100
2018/04/24 399 402 399 401 5,300
2018/04/23 395 409 392 400 20,400
2018/04/20 391 398 391 395 13,200
2018/04/19 395 396 391 391 15,800
2018/04/18 391 400 391 394 21,300
2018/04/17 400 400 392 395 12,300
2018/04/16 400 405 393 398 33,200
2018/04/13 405 413 403 408 34,000
2018/04/12 387 420 386 403 111,800
2018/04/11 386 388 384 386 12,400
2018/04/10 390 390 384 386 17,300
2018/04/09 386 394 386 388 15,000
2018/04/06 393 394 389 391 13,600
2018/04/05 385 394 385 393 18,600
2018/04/04 395 395 386 386 19,600
2018/04/03 394 395 391 391 17,000
2018/04/02 400 405 396 396 18,900
2018/03/30 395 401 395 400 22,400
2018/03/29 394 397 393 397 15,200
2018/03/28 388 391 384 391 26,900
2018/03/27 386 390 381 390 31,600
2018/03/26 387 388 370 384 140,000
2018/03/23 398 399 392 392 36,500
2018/03/22 398 401 398 401 11,200
2018/03/20 398 401 398 399 21,800
2018/03/19 403 407 398 402 41,600
2018/03/16 408 408 404 405 15,900
2018/03/15 406 408 403 407 18,700
2018/03/14 406 409 406 409 10,600
2018/03/13 402 410 401 409 31,000
2018/03/12 410 412 401 402 42,800
2018/03/09 405 412 402 409 70,900
2018/03/08 401 401 397 401 52,500
2018/03/07 404 406 398 399 55,400
2018/03/06 401 405 399 399 35,800
2018/03/05 401 408 398 398 212,000
2018/03/02 425 426 421 423 38,500
2018/03/01 427 430 426 427 49,200
2018/02/28 430 434 428 432 36,500
2018/02/27 429 435 426 431 72,000
2018/02/26 423 429 422 425 39,100
2018/02/23 422 427 422 425 34,100
2018/02/22 427 427 421 423 62,500
2018/02/21 426 431 422 429 47,300
2018/02/20 427 427 422 426 17,200
2018/02/19 425 428 423 426 50,700
2018/02/16 417 423 416 420 31,800
2018/02/15 410 417 407 415 29,500
2018/02/14 418 422 408 410 72,700
2018/02/13 428 429 418 419 53,000
2018/02/09 425 427 422 425 63,100
2018/02/08 422 430 420 427 65,300
2018/02/07 431 438 420 421 97,700
2018/02/06 432 433 415 426 185,400
2018/02/05 444 446 442 446 72,800
2018/02/02 456 457 452 455 74,100
2018/02/01 446 455 445 452 183,500
2018/01/31 440 442 436 438 51,700
2018/01/30 441 442 439 441 38,800
2018/01/29 442 444 440 440 27,200
2018/01/26 444 446 442 442 24,600
2018/01/25 445 447 442 442 25,500
2018/01/24 445 449 444 448 45,100
2018/01/23 444 444 440 443 22,300
2018/01/22 437 445 434 442 68,300
2018/01/19 438 441 435 438 39,800
2018/01/18 442 442 437 437 36,100
2018/01/17 443 447 439 439 38,800
2018/01/16 440 449 440 443 92,800
2018/01/15 445 445 436 438 90,000
2018/01/12 446 451 444 449 86,700
2018/01/11 441 446 439 446 98,900
2018/01/10 429 445 428 438 145,100
2018/01/09 426 432 426 429 42,900
2018/01/05 424 426 422 425 21,500
2018/01/04 420 425 420 422 24,400

このページの先頭へ