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
2020/12/30 534 536 524 530 40,700
2020/12/29 524 535 518 534 52,800
2020/12/28 539 545 507 520 159,400
2020/12/25 548 554 534 537 111,200
2020/12/24 545 551 541 546 83,800
2020/12/23 539 552 538 547 84,900
2020/12/22 555 557 533 539 137,500
2020/12/21 562 566 552 554 79,800
2020/12/18 568 572 559 561 76,400
2020/12/17 578 579 565 568 60,000
2020/12/16 586 587 572 578 51,000
2020/12/15 590 597 584 586 69,100
2020/12/14 581 594 578 588 66,300
2020/12/11 574 582 573 579 69,000
2020/12/10 580 580 566 571 76,300
2020/12/09 587 592 580 581 41,700
2020/12/08 580 594 576 587 42,300
2020/12/07 600 602 580 581 110,300
2020/12/04 603 608 594 604 101,400
2020/12/03 612 612 598 603 101,200
2020/12/02 617 619 607 615 68,700
2020/12/01 610 619 603 617 47,700
2020/11/30 616 622 605 607 52,100
2020/11/27 606 616 597 613 78,400
2020/11/26 596 609 596 605 41,100
2020/11/25 611 617 593 598 98,600
2020/11/24 619 620 608 609 52,800
2020/11/20 601 612 597 609 59,900
2020/11/19 620 620 598 605 99,100
2020/11/18 614 619 605 614 54,300
2020/11/17 631 631 603 609 90,500
2020/11/16 622 634 614 629 81,300
2020/11/13 631 639 615 622 112,800
2020/11/12 652 656 635 638 51,800
2020/11/11 636 651 631 647 76,300
2020/11/10 665 669 637 646 85,400
2020/11/09 677 681 661 665 86,300
2020/11/06 670 677 661 677 71,200
2020/11/05 650 668 648 668 81,000
2020/11/04 630 656 628 652 82,000
2020/11/02 625 637 619 633 58,700
2020/10/30 652 655 623 624 105,200
2020/10/29 656 664 640 661 72,900
2020/10/28 663 672 656 666 66,600
2020/10/27 646 661 628 661 89,000
2020/10/26 669 692 649 656 113,600
2020/10/23 668 677 634 665 166,200
2020/10/22 691 692 656 660 184,000
2020/10/21 679 712 679 702 126,400
2020/10/20 680 700 669 689 105,200
2020/10/19 664 683 650 678 111,700
2020/10/16 674 678 650 654 148,000
2020/10/15 735 736 683 683 332,000
2020/10/14 764 769 751 765 153,900
2020/10/13 768 769 756 762 71,400
2020/10/12 750 768 738 766 151,700
2020/10/09 745 745 721 741 138,700
2020/10/08 758 760 738 745 125,700
2020/10/07 758 772 750 761 101,500
2020/10/06 768 774 747 750 83,900
2020/10/05 758 773 751 767 148,300
2020/10/02 756 789 737 740 241,300
2020/09/30 768 770 744 744 100,300
2020/09/29 760 769 746 769 111,300
2020/09/28 767 777 738 749 143,700
2020/09/25 763 772 750 766 136,700
2020/09/24 775 789 751 752 271,100
2020/09/23 767 792 763 786 441,400
2020/09/18 723 748 723 745 215,100
2020/09/17 702 730 694 720 213,000
2020/09/16 690 704 681 703 83,600
2020/09/15 686 696 676 694 74,300
2020/09/14 683 704 682 693 128,300
2020/09/11 648 679 638 677 173,500
2020/09/10 666 669 636 638 103,600
2020/09/09 646 665 645 665 105,500
2020/09/08 624 662 622 658 120,600
2020/09/07 630 642 621 627 67,700
2020/09/04 618 638 611 630 63,600
2020/09/03 650 650 628 638 76,300
2020/09/02 666 666 646 646 63,600
2020/09/01 650 665 646 665 65,800
2020/08/31 640 661 636 643 114,600
2020/08/28 654 659 617 629 200,200
2020/08/27 671 681 655 655 185,900
2020/08/26 657 680 657 678 121,900
2020/08/25 668 671 649 655 97,700
2020/08/24 685 688 665 665 106,200
2020/08/21 673 680 660 675 105,000
2020/08/20 684 684 648 664 270,700
2020/08/19 670 706 665 684 660,100
2020/08/18 609 631 603 630 101,400
2020/08/17 624 625 600 600 79,700
2020/08/14 613 630 608 624 69,400
2020/08/13 615 618 603 612 54,700
2020/08/12 608 608 588 607 48,700
2020/08/11 608 608 591 603 72,600
2020/08/07 572 602 567 591 95,900
2020/08/06 595 595 573 574 81,700
2020/08/05 581 588 571 585 47,700
2020/08/04 585 597 574 583 49,100
2020/08/03 562 587 562 582 109,000
2020/07/31 599 599 553 557 138,600
2020/07/30 598 607 580 593 103,100
2020/07/29 608 612 588 598 83,400
2020/07/28 625 635 608 609 94,700
2020/07/27 614 626 608 626 47,900
2020/07/22 611 629 611 623 100,500
2020/07/21 607 623 605 621 135,800
2020/07/20 605 607 585 607 101,500
2020/07/17 632 632 592 596 295,800
2020/07/16 638 643 623 625 181,700
2020/07/15 628 635 610 634 488,000
2020/07/14 686 693 662 678 174,300
2020/07/13 675 695 662 689 138,000
2020/07/10 681 708 672 677 185,400
2020/07/09 715 716 675 675 229,500
2020/07/08 679 755 679 715 543,100
2020/07/07 679 702 653 673 230,400
2020/07/06 653 672 653 672 84,500
2020/07/03 641 660 635 657 155,200
2020/07/02 670 670 632 632 141,900
2020/07/01 659 677 655 666 165,000
2020/06/30 664 675 641 649 131,800
2020/06/29 681 688 646 650 260,900
2020/06/26 730 730 695 700 131,500
2020/06/25 729 732 710 724 105,800
2020/06/24 743 750 734 738 81,900
2020/06/23 749 757 730 745 103,300
2020/06/22 743 758 730 739 149,100
2020/06/19 740 757 739 752 126,300
2020/06/18 727 740 712 739 120,900
2020/06/17 721 734 714 728 74,800
2020/06/16 703 724 703 720 156,000
2020/06/15 727 728 682 683 176,900
2020/06/12 700 733 688 727 218,600
2020/06/11 767 767 728 733 209,700
2020/06/10 784 788 769 770 164,900
2020/06/09 772 789 762 788 289,900
2020/06/08 745 768 735 767 245,200
2020/06/05 740 749 723 739 157,800
2020/06/04 733 764 725 745 304,500
2020/06/03 774 779 720 731 467,500
2020/06/02 714 745 703 744 333,700
2020/06/01 720 728 707 713 131,100
2020/05/29 697 728 693 716 207,100
2020/05/28 705 709 690 705 177,700
2020/05/27 704 714 694 702 199,500
2020/05/26 735 738 701 703 259,600
2020/05/25 700 729 700 729 397,300
2020/05/22 661 694 658 690 257,600
2020/05/21 670 674 657 660 115,000
2020/05/20 651 671 649 669 90,400
2020/05/19 674 674 651 651 98,800
2020/05/18 643 671 633 670 164,400
2020/05/15 636 643 613 635 138,000
2020/05/14 653 661 633 634 183,800
2020/05/13 661 663 652 659 115,600
2020/05/12 678 681 665 666 101,900
2020/05/11 677 685 662 668 188,000
2020/05/08 686 686 661 668 118,900
2020/05/07 646 687 643 680 252,800
2020/05/01 659 659 628 643 155,600
2020/04/30 663 671 647 658 141,900
2020/04/28 660 669 648 658 104,100
2020/04/27 679 690 649 654 177,300
2020/04/24 655 681 643 678 211,700
2020/04/23 676 679 651 662 253,200
2020/04/22 609 680 604 679 528,500
2020/04/21 700 700 653 657 404,200
2020/04/20 668 695 661 695 436,500
2020/04/17 673 676 652 658 391,900
2020/04/16 647 677 627 675 671,900
2020/04/15 593 606 584 600 154,900
2020/04/14 561 595 561 586 169,600
2020/04/13 547 571 538 561 173,400
2020/04/10 555 555 530 544 89,600
2020/04/09 540 556 535 552 89,800
2020/04/08 549 550 523 545 192,300
2020/04/07 536 574 524 550 240,400
2020/04/06 486 528 472 526 235,500
2020/04/03 509 520 486 489 194,600
2020/04/02 516 533 503 507 186,900
2020/04/01 510 559 498 520 316,900
2020/03/31 515 544 507 513 175,900
2020/03/30 485 514 479 512 116,000
2020/03/27 517 517 494 503 162,900
2020/03/26 500 500 478 494 153,600
2020/03/25 506 517 495 514 195,000
2020/03/24 480 486 457 486 235,600
2020/03/23 398 451 397 448 322,500
2020/03/19 435 435 400 406 197,900
2020/03/18 421 446 414 422 242,600
2020/03/17 376 427 374 421 435,800
2020/03/16 405 416 382 390 365,400
2020/03/13 377 401 364 381 405,800
2020/03/12 435 458 411 420 380,600
2020/03/11 487 497 447 448 265,300
2020/03/10 421 477 414 471 390,300
2020/03/09 513 516 464 469 397,600
2020/03/06 568 570 548 553 253,500
2020/03/05 603 608 580 582 192,700
2020/03/04 568 601 568 590 157,400
2020/03/03 614 630 585 588 339,200
2020/03/02 533 599 530 584 414,600
2020/02/28 570 583 530 533 458,200
2020/02/27 628 638 590 597 290,000
2020/02/26 624 644 613 639 245,000
2020/02/25 622 640 622 634 214,700
2020/02/21 667 683 667 672 111,000
2020/02/20 680 696 666 669 132,900
2020/02/19 643 682 643 676 163,300
2020/02/18 656 662 637 641 152,400
2020/02/17 668 672 644 656 225,800
2020/02/14 688 690 666 669 334,100
2020/02/13 714 717 706 711 56,100
2020/02/12 719 719 706 712 111,700
2020/02/10 723 723 706 706 179,400
2020/02/07 731 741 720 738 80,600
2020/02/06 749 754 730 731 176,800
2020/02/05 724 735 715 730 129,400
2020/02/04 700 719 698 717 139,700
2020/02/03 690 715 690 708 192,600
2020/01/31 710 733 710 729 152,800
2020/01/30 750 753 706 719 266,200
2020/01/29 762 768 752 752 131,700
2020/01/28 753 762 743 756 199,400
2020/01/27 782 800 770 772 206,500
2020/01/24 825 833 810 811 153,700
2020/01/23 817 835 812 825 251,400
2020/01/22 801 819 799 816 164,100
2020/01/21 802 805 789 805 139,200
2020/01/20 790 803 790 796 135,100
2020/01/17 810 813 792 796 149,500
2020/01/16 804 812 793 798 151,600
2020/01/15 818 836 803 803 288,800
2020/01/14 780 810 778 803 624,900
2020/01/10 823 852 822 840 482,200
2020/01/09 824 832 813 830 267,300
2020/01/08 805 813 780 809 213,600
2020/01/07 803 813 800 811 116,800
2020/01/06 800 808 791 801 162,900

このページの先頭へ