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
2019/12/30 835 835 812 813 120,100
2019/12/27 819 836 818 832 145,500
2019/12/26 816 823 815 817 167,500
2019/12/25 823 843 814 817 126,400
2019/12/24 851 857 818 829 276,700
2019/12/23 821 849 817 848 244,700
2019/12/20 795 822 795 814 314,200
2019/12/19 800 807 793 795 237,800
2019/12/18 822 822 803 805 207,800
2019/12/17 816 830 813 817 222,700
2019/12/16 832 836 805 806 418,400
2019/12/13 872 876 842 843 273,600
2019/12/12 886 897 860 868 341,600
2019/12/11 906 907 885 885 312,600
2019/12/10 885 908 881 906 514,800
2019/12/09 877 893 865 875 449,900
2019/12/06 835 855 827 847 320,700
2019/12/05 860 867 826 826 271,300
2019/12/04 815 847 813 847 206,100
2019/12/03 816 829 815 825 105,400
2019/12/02 822 835 811 828 240,900
2019/11/29 845 847 814 820 337,700
2019/11/28 851 857 826 840 233,600
2019/11/27 841 859 833 850 221,100
2019/11/26 871 871 840 841 287,500
2019/11/25 885 894 864 865 211,100
2019/11/22 851 884 839 873 374,200
2019/11/21 824 876 805 854 501,600
2019/11/20 850 855 823 825 301,800
2019/11/19 886 890 856 858 257,800
2019/11/18 890 914 878 880 233,200
2019/11/15 882 897 864 889 297,900
2019/11/14 911 926 883 895 487,000
2019/11/13 890 930 876 927 865,300
2019/11/12 850 888 842 880 566,200
2019/11/11 825 869 814 843 807,300
2019/11/08 785 808 780 782 142,900
2019/11/07 794 796 778 780 109,200
2019/11/06 815 815 791 794 163,700
2019/11/05 780 843 773 815 509,200
2019/11/01 777 784 762 772 182,500
2019/10/31 815 820 790 791 202,700
2019/10/30 793 821 780 815 375,000
2019/10/29 755 793 750 787 247,600
2019/10/28 752 755 742 749 123,300
2019/10/25 756 766 737 748 185,300
2019/10/24 725 757 725 756 176,100
2019/10/23 722 734 722 724 130,000
2019/10/21 729 741 720 721 138,300
2019/10/18 739 748 733 734 135,000
2019/10/17 740 749 730 745 180,400
2019/10/16 756 772 743 746 230,100
2019/10/15 770 785 735 752 411,000
2019/10/11 808 819 783 790 249,600
2019/10/10 804 815 800 808 109,600
2019/10/09 816 817 802 804 151,800
2019/10/08 830 836 820 824 130,300
2019/10/07 814 833 811 825 148,200
2019/10/04 814 828 788 802 249,400
2019/10/03 836 841 816 820 208,800
2019/10/02 840 851 834 851 152,300
2019/10/01 870 880 850 854 373,000
2019/09/30 820 850 818 847 332,900
2019/09/27 822 824 809 818 162,900
2019/09/26 812 822 805 810 208,900
2019/09/25 777 794 773 794 146,500
2019/09/24 767 780 761 780 97,300
2019/09/20 770 781 760 760 118,800
2019/09/19 779 782 769 772 101,000
2019/09/18 781 781 768 773 80,300
2019/09/17 770 777 760 770 93,300
2019/09/13 776 782 771 774 159,600
2019/09/12 775 780 765 770 199,100
2019/09/11 753 769 749 766 145,000
2019/09/10 764 768 745 749 113,400
2019/09/09 761 766 747 764 122,200
2019/09/06 765 773 744 744 151,000
2019/09/05 751 764 747 764 158,300
2019/09/04 741 759 740 745 127,000
2019/09/03 748 781 737 740 323,400
2019/09/02 728 742 721 739 73,000
2019/08/30 701 730 700 729 132,400
2019/08/29 713 715 695 700 117,200
2019/08/28 712 721 703 707 91,800
2019/08/27 732 742 718 719 74,400
2019/08/26 718 735 701 730 152,700
2019/08/23 723 730 713 729 96,600
2019/08/22 762 765 725 725 154,800
2019/08/21 752 764 747 753 139,100
2019/08/20 727 756 724 750 222,300
2019/08/19 727 727 705 718 132,300
2019/08/16 728 731 718 718 115,800
2019/08/15 711 727 709 721 162,100
2019/08/14 740 742 728 736 143,300
2019/08/13 741 746 723 727 203,000
2019/08/09 752 766 741 751 167,100
2019/08/08 748 765 745 745 269,900
2019/08/07 714 750 705 735 312,600
2019/08/06 670 720 670 720 311,000
2019/08/05 723 738 695 705 331,600
2019/08/02 730 746 723 735 216,900
2019/08/01 739 761 733 744 259,000
2019/07/31 767 770 747 748 255,500
2019/07/30 770 776 760 772 221,700
2019/07/29 806 806 771 771 272,800
2019/07/26 804 812 789 801 243,700
2019/07/25 803 818 803 808 193,200
2019/07/24 825 825 806 812 198,800
2019/07/23 813 832 807 812 229,400
2019/07/22 830 838 817 818 244,700
2019/07/19 845 855 833 839 266,100
2019/07/18 845 849 830 833 282,300
2019/07/17 853 868 840 859 452,300
2019/07/16 822 870 818 869 1,184,000
2019/07/12 970 981 935 940 660,400
2019/07/11 995 998 959 977 707,200
2019/07/10 980 1,003 968 999 979,200
2019/07/09 931 987 931 965 1,379,200
2019/07/08 953 959 927 930 875,500
2019/07/05 893 957 890 955 1,491,800
2019/07/04 864 879 861 879 464,100
2019/07/03 853 858 842 855 197,800
2019/07/02 840 851 831 846 176,200
2019/07/01 860 860 833 840 276,400
2019/06/28 842 864 831 835 365,600
2019/06/27 806 837 800 835 291,800
2019/06/26 798 809 788 797 188,800
2019/06/25 797 827 792 802 335,500
2019/06/24 831 839 798 801 433,600
2019/06/21 868 868 840 840 221,600
2019/06/20 870 873 860 864 227,100
2019/06/19 861 872 850 865 455,000
2019/06/18 870 874 840 853 498,800
2019/06/17 878 882 842 868 831,600
2019/06/14 859 884 852 877 969,600
2019/06/13 836 873 823 864 1,584,300
2019/06/12 801 859 791 844 1,325,300
2019/06/11 760 801 756 790 558,800
2019/06/10 736 757 725 755 306,900
2019/06/07 717 725 707 724 220,300
2019/06/06 705 724 700 713 309,700
2019/06/05 741 755 710 712 509,100
2019/06/04 705 736 672 730 772,500
2019/06/03 760 765 709 715 919,200
2019/05/31 826 833 786 790 831,100
2019/05/30 825 861 798 831 1,811,500
2019/05/29 763 846 753 840 1,129,500
2019/05/28 790 807 773 778 821,300
2019/05/27 736 781 729 765 580,600
2019/05/24 721 737 712 732 212,300
2019/05/23 723 745 718 736 317,100
2019/05/22 721 747 719 726 302,300
2019/05/21 727 728 705 721 335,600
2019/05/20 755 759 719 733 444,700
2019/05/17 726 754 723 749 502,200
2019/05/16 769 771 717 720 701,600
2019/05/15 760 785 760 775 433,100
2019/05/14 708 779 702 764 704,200
2019/05/13 773 778 739 755 493,800
2019/05/10 762 788 758 779 467,500
2019/05/09 798 801 767 770 591,000
2019/05/08 783 817 782 800 928,600
2019/05/07 827 828 779 779 1,170,200
2019/04/26 876 876 834 838 765,600
2019/04/25 909 909 890 890 280,800
2019/04/24 912 917 893 894 259,800
2019/04/23 899 926 897 901 534,500
2019/04/22 933 941 893 894 790,500
2019/04/19 964 977 929 948 718,900
2019/04/18 1,040 1,040 963 964 812,500
2019/04/17 1,088 1,088 1,031 1,042 759,500
2019/04/16 1,120 1,161 1,101 1,102 761,900
2019/04/15 1,035 1,124 1,030 1,124 1,178,600
2019/04/12 1,032 1,060 1,017 1,055 404,100
2019/04/11 1,044 1,046 1,025 1,039 238,100
2019/04/10 1,054 1,071 1,046 1,048 229,700
2019/04/09 1,061 1,074 1,054 1,071 237,300
2019/04/08 1,080 1,087 1,058 1,069 361,400
2019/04/05 1,017 1,042 1,015 1,042 259,500
2019/04/04 1,063 1,071 1,012 1,017 649,900
2019/04/03 1,100 1,102 1,060 1,063 536,600
2019/04/02 1,094 1,107 1,058 1,061 726,900
2019/04/01 1,070 1,088 1,048 1,070 663,900
2019/03/29 1,035 1,062 1,022 1,053 646,800
2019/03/28 1,016 1,030 1,000 1,027 341,200
2019/03/27 1,001 1,025 998 1,012 361,300
2019/03/26 1,029 1,037 999 1,000 451,800
2019/03/25 988 1,020 985 1,014 356,400
2019/03/22 1,021 1,044 997 1,028 634,500
2019/03/20 965 1,016 952 1,014 632,500
2019/03/19 969 974 948 960 504,100
2019/03/18 972 977 945 958 478,500
2019/03/15 928 954 928 946 482,400
2019/03/14 922 936 907 924 245,800
2019/03/13 896 927 895 925 203,600
2019/03/12 924 945 905 908 363,500
2019/03/11 897 912 876 905 286,900
2019/03/08 899 906 880 896 329,800
2019/03/07 884 922 874 914 527,300
2019/03/06 882 891 869 891 258,100
2019/03/05 887 899 876 884 323,500
2019/03/04 885 938 881 907 605,700
2019/03/01 870 891 856 880 556,700
2019/02/28 900 909 862 866 787,400
2019/02/27 883 923 872 907 1,311,600
2019/02/26 1,003 1,007 960 973 383,900
2019/02/25 971 997 971 987 340,700
2019/02/22 996 999 966 968 416,000
2019/02/21 1,036 1,036 1,000 1,005 318,700
2019/02/20 1,025 1,040 1,009 1,034 438,200
2019/02/19 984 1,030 970 1,017 467,800
2019/02/18 1,020 1,042 972 974 526,300
2019/02/15 947 981 923 972 639,700
2019/02/14 999 1,014 991 1,004 236,600
2019/02/13 1,010 1,018 974 1,000 361,400
2019/02/12 966 1,028 966 1,016 592,400
2019/02/08 1,008 1,019 960 960 1,094,600
2019/02/07 1,051 1,058 1,010 1,034 654,000
2019/02/06 1,087 1,090 1,057 1,066 346,500
2019/02/05 1,119 1,137 1,066 1,079 655,800
2019/02/04 1,068 1,117 1,068 1,107 566,700
2019/02/01 1,067 1,087 1,055 1,063 567,100
2019/01/31 1,076 1,082 1,025 1,053 828,900
2019/01/30 1,100 1,108 1,046 1,046 815,900
2019/01/29 1,060 1,132 1,036 1,124 1,095,400
2019/01/28 1,100 1,117 1,057 1,069 1,439,800
2019/01/25 1,180 1,187 1,142 1,144 694,400
2019/01/24 1,173 1,178 1,137 1,167 779,200
2019/01/23 1,148 1,206 1,141 1,188 772,200
2019/01/22 1,152 1,174 1,108 1,162 1,244,100
2019/01/21 1,215 1,226 1,132 1,133 1,175,900
2019/01/18 1,254 1,265 1,182 1,208 1,052,200
2019/01/17 1,246 1,279 1,200 1,230 1,260,500
2019/01/16 1,328 1,337 1,250 1,255 1,079,500
2019/01/15 1,330 1,343 1,277 1,327 2,213,800
2019/01/11 1,356 1,413 1,342 1,405 1,677,700
2019/01/10 1,347 1,368 1,312 1,341 974,200
2019/01/09 1,355 1,383 1,340 1,354 1,143,800
2019/01/08 1,335 1,375 1,306 1,354 1,950,100
2019/01/07 1,260 1,329 1,240 1,326 1,677,000
2019/01/04 1,116 1,210 1,101 1,200 1,245,200

このページの先頭へ