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 |
---|---|---|---|---|---|
2023/12/29 | 463 | 465 | 453 | 464 | 62,500 |
2023/12/28 | 459 | 466 | 451 | 465 | 51,300 |
2023/12/27 | 448 | 460 | 448 | 460 | 103,300 |
2023/12/26 | 447 | 456 | 440 | 448 | 134,600 |
2023/12/25 | 459 | 459 | 439 | 439 | 87,900 |
2023/12/22 | 459 | 465 | 455 | 455 | 81,000 |
2023/12/21 | 451 | 459 | 451 | 452 | 81,000 |
2023/12/20 | 476 | 478 | 459 | 459 | 108,900 |
2023/12/19 | 475 | 482 | 472 | 479 | 39,500 |
2023/12/18 | 487 | 489 | 472 | 478 | 54,800 |
2023/12/15 | 480 | 492 | 480 | 487 | 56,500 |
2023/12/14 | 495 | 505 | 481 | 484 | 92,700 |
2023/12/13 | 494 | 501 | 487 | 491 | 70,100 |
2023/12/12 | 506 | 509 | 491 | 496 | 122,400 |
2023/12/11 | 486 | 512 | 486 | 505 | 142,000 |
2023/12/08 | 495 | 500 | 485 | 485 | 117,600 |
2023/12/07 | 500 | 503 | 486 | 497 | 186,600 |
2023/12/06 | 485 | 508 | 484 | 505 | 232,300 |
2023/12/05 | 481 | 485 | 471 | 477 | 83,000 |
2023/12/04 | 476 | 487 | 466 | 481 | 128,900 |
2023/12/01 | 468 | 488 | 468 | 480 | 112,700 |
2023/11/30 | 465 | 471 | 465 | 471 | 59,700 |
2023/11/29 | 458 | 469 | 455 | 465 | 31,700 |
2023/11/28 | 470 | 470 | 463 | 463 | 31,200 |
2023/11/27 | 466 | 470 | 462 | 469 | 50,000 |
2023/11/24 | 476 | 483 | 469 | 470 | 48,200 |
2023/11/22 | 479 | 485 | 467 | 475 | 107,600 |
2023/11/21 | 457 | 485 | 453 | 483 | 171,800 |
2023/11/20 | 449 | 459 | 448 | 453 | 85,700 |
2023/11/17 | 440 | 447 | 438 | 446 | 36,100 |
2023/11/16 | 455 | 461 | 441 | 441 | 104,500 |
2023/11/15 | 446 | 461 | 445 | 459 | 88,200 |
2023/11/14 | 445 | 448 | 441 | 441 | 40,500 |
2023/11/13 | 443 | 447 | 439 | 444 | 47,000 |
2023/11/10 | 433 | 443 | 425 | 443 | 83,700 |
2023/11/09 | 426 | 438 | 419 | 435 | 86,800 |
2023/11/08 | 427 | 434 | 420 | 426 | 43,100 |
2023/11/07 | 424 | 428 | 424 | 426 | 18,000 |
2023/11/06 | 423 | 429 | 421 | 429 | 38,000 |
2023/11/02 | 424 | 426 | 417 | 417 | 45,000 |
2023/11/01 | 421 | 427 | 415 | 427 | 40,000 |
2023/10/31 | 410 | 419 | 405 | 419 | 66,400 |
2023/10/30 | 424 | 426 | 410 | 410 | 134,900 |
2023/10/27 | 416 | 432 | 416 | 426 | 80,900 |
2023/10/26 | 419 | 419 | 409 | 412 | 75,700 |
2023/10/25 | 414 | 425 | 412 | 422 | 140,900 |
2023/10/24 | 395 | 412 | 393 | 412 | 174,900 |
2023/10/23 | 396 | 414 | 384 | 402 | 405,200 |
2023/10/20 | 446 | 477 | 400 | 400 | 2,379,800 |
2023/10/19 | 415 | 430 | 413 | 414 | 61,700 |
2023/10/18 | 410 | 422 | 410 | 422 | 45,500 |
2023/10/17 | 400 | 411 | 400 | 409 | 60,500 |
2023/10/16 | 405 | 414 | 395 | 398 | 119,600 |
2023/10/13 | 422 | 422 | 410 | 413 | 86,700 |
2023/10/12 | 420 | 425 | 415 | 424 | 50,600 |
2023/10/11 | 428 | 430 | 420 | 420 | 23,700 |
2023/10/10 | 430 | 433 | 421 | 428 | 54,900 |
2023/10/06 | 420 | 433 | 419 | 429 | 26,300 |
2023/10/05 | 410 | 426 | 410 | 423 | 69,200 |
2023/10/04 | 414 | 424 | 406 | 408 | 96,600 |
2023/10/03 | 435 | 437 | 422 | 422 | 41,400 |
2023/10/02 | 447 | 454 | 434 | 435 | 44,900 |
2023/09/29 | 448 | 458 | 442 | 446 | 62,900 |
2023/09/28 | 443 | 448 | 441 | 443 | 33,600 |
2023/09/27 | 437 | 445 | 437 | 445 | 49,500 |
2023/09/26 | 447 | 450 | 438 | 438 | 36,400 |
2023/09/25 | 434 | 447 | 434 | 447 | 54,700 |
2023/09/22 | 420 | 438 | 412 | 432 | 86,500 |
2023/09/21 | 431 | 434 | 422 | 423 | 94,400 |
2023/09/20 | 443 | 448 | 438 | 438 | 38,500 |
2023/09/19 | 435 | 443 | 431 | 443 | 102,700 |
2023/09/15 | 450 | 455 | 436 | 443 | 264,600 |
2023/09/14 | 448 | 454 | 443 | 448 | 90,900 |
2023/09/13 | 451 | 451 | 444 | 449 | 27,800 |
2023/09/12 | 440 | 458 | 440 | 453 | 60,600 |
2023/09/11 | 451 | 451 | 440 | 441 | 44,900 |
2023/09/08 | 451 | 461 | 451 | 454 | 51,900 |
2023/09/07 | 464 | 464 | 448 | 456 | 82,500 |
2023/09/06 | 460 | 465 | 459 | 464 | 21,800 |
2023/09/05 | 460 | 465 | 458 | 464 | 51,100 |
2023/09/04 | 464 | 467 | 457 | 459 | 54,200 |
2023/09/01 | 457 | 470 | 456 | 464 | 93,400 |
2023/08/31 | 460 | 463 | 458 | 460 | 48,100 |
2023/08/30 | 462 | 465 | 454 | 460 | 66,700 |
2023/08/29 | 459 | 466 | 455 | 461 | 72,100 |
2023/08/28 | 462 | 462 | 452 | 455 | 44,000 |
2023/08/25 | 455 | 462 | 448 | 457 | 77,200 |
2023/08/24 | 456 | 463 | 452 | 456 | 59,500 |
2023/08/23 | 450 | 459 | 450 | 456 | 46,700 |
2023/08/22 | 446 | 452 | 445 | 451 | 29,000 |
2023/08/21 | 434 | 448 | 434 | 445 | 57,900 |
2023/08/18 | 425 | 439 | 424 | 434 | 51,000 |
2023/08/17 | 445 | 445 | 422 | 428 | 136,100 |
2023/08/16 | 454 | 454 | 444 | 445 | 42,900 |
2023/08/15 | 447 | 456 | 445 | 454 | 46,600 |
2023/08/14 | 454 | 457 | 448 | 449 | 95,500 |
2023/08/10 | 455 | 456 | 449 | 453 | 60,200 |
2023/08/09 | 447 | 460 | 443 | 451 | 82,900 |
2023/08/08 | 441 | 447 | 439 | 446 | 25,800 |
2023/08/07 | 437 | 445 | 432 | 443 | 71,600 |
2023/08/04 | 440 | 448 | 440 | 445 | 64,500 |
2023/08/03 | 448 | 455 | 444 | 446 | 56,900 |
2023/08/02 | 464 | 464 | 450 | 456 | 143,700 |
2023/08/01 | 451 | 464 | 449 | 463 | 148,100 |
2023/07/31 | 441 | 452 | 441 | 449 | 146,900 |
2023/07/28 | 445 | 447 | 435 | 439 | 241,900 |
2023/07/27 | 453 | 458 | 446 | 449 | 330,800 |
2023/07/26 | 449 | 473 | 449 | 459 | 972,800 |
2023/07/25 | 445 | 450 | 438 | 439 | 135,900 |
2023/07/24 | 450 | 454 | 441 | 444 | 118,300 |
2023/07/21 | 452 | 454 | 443 | 449 | 179,700 |
2023/07/20 | 470 | 472 | 452 | 453 | 223,800 |
2023/07/19 | 492 | 495 | 466 | 469 | 274,400 |
2023/07/18 | 476 | 500 | 475 | 484 | 478,300 |
2023/07/14 | 562 | 569 | 547 | 552 | 170,700 |
2023/07/13 | 556 | 559 | 542 | 552 | 150,000 |
2023/07/12 | 568 | 570 | 540 | 540 | 135,900 |
2023/07/11 | 568 | 581 | 559 | 561 | 141,200 |
2023/07/10 | 553 | 576 | 552 | 566 | 108,000 |
2023/07/07 | 556 | 572 | 543 | 563 | 123,400 |
2023/07/06 | 570 | 578 | 562 | 566 | 175,600 |
2023/07/05 | 596 | 596 | 565 | 575 | 178,400 |
2023/07/04 | 588 | 596 | 577 | 592 | 165,800 |
2023/07/03 | 598 | 620 | 592 | 595 | 323,800 |
2023/06/30 | 603 | 604 | 584 | 591 | 211,100 |
2023/06/29 | 608 | 614 | 598 | 610 | 160,900 |
2023/06/28 | 621 | 634 | 600 | 608 | 225,500 |
2023/06/27 | 616 | 620 | 592 | 614 | 398,500 |
2023/06/26 | 641 | 673 | 617 | 623 | 554,300 |
2023/06/23 | 627 | 669 | 620 | 648 | 1,007,600 |
2023/06/22 | 650 | 661 | 616 | 625 | 1,141,000 |
2023/06/21 | 697 | 700 | 664 | 680 | 773,400 |
2023/06/20 | 715 | 739 | 681 | 712 | 1,873,600 |
2023/06/19 | 638 | 727 | 603 | 700 | 2,966,400 |
2023/06/16 | 608 | 645 | 595 | 632 | 1,740,500 |
2023/06/15 | 569 | 655 | 564 | 583 | 3,958,300 |
2023/06/14 | 535 | 567 | 532 | 559 | 614,400 |
2023/06/13 | 542 | 556 | 527 | 535 | 584,500 |
2023/06/12 | 526 | 596 | 520 | 539 | 2,821,900 |
2023/06/09 | 542 | 562 | 526 | 530 | 714,300 |
2023/06/08 | 646 | 650 | 522 | 551 | 4,146,900 |
2023/06/07 | 586 | 606 | 574 | 606 | 1,939,300 |
2023/06/06 | 450 | 506 | 440 | 506 | 1,719,300 |
2023/06/05 | 396 | 468 | 388 | 426 | 1,821,400 |
2023/06/02 | 387 | 393 | 384 | 388 | 33,400 |
2023/06/01 | 387 | 393 | 387 | 387 | 28,200 |
2023/05/31 | 390 | 395 | 386 | 389 | 76,600 |
2023/05/30 | 386 | 398 | 386 | 394 | 43,400 |
2023/05/29 | 391 | 394 | 386 | 387 | 52,700 |
2023/05/26 | 397 | 399 | 391 | 391 | 37,400 |
2023/05/25 | 392 | 396 | 389 | 395 | 29,000 |
2023/05/24 | 390 | 399 | 389 | 390 | 31,600 |
2023/05/23 | 403 | 403 | 391 | 395 | 37,800 |
2023/05/22 | 391 | 404 | 391 | 400 | 45,100 |
2023/05/19 | 392 | 393 | 389 | 391 | 40,100 |
2023/05/18 | 392 | 392 | 387 | 391 | 29,800 |
2023/05/17 | 394 | 394 | 387 | 390 | 67,100 |
2023/05/16 | 390 | 399 | 386 | 396 | 76,700 |
2023/05/15 | 406 | 406 | 391 | 391 | 85,300 |
2023/05/12 | 415 | 416 | 406 | 407 | 61,000 |
2023/05/11 | 416 | 425 | 412 | 417 | 92,400 |
2023/05/10 | 420 | 422 | 411 | 415 | 53,000 |
2023/05/09 | 424 | 428 | 418 | 423 | 58,300 |
2023/05/08 | 404 | 424 | 404 | 421 | 139,600 |
2023/05/02 | 415 | 415 | 401 | 406 | 150,000 |
2023/05/01 | 421 | 421 | 411 | 415 | 100,500 |
2023/04/28 | 422 | 425 | 409 | 422 | 202,300 |
2023/04/27 | 416 | 428 | 415 | 415 | 354,500 |
2023/04/26 | 404 | 427 | 391 | 418 | 657,000 |
2023/04/25 | 388 | 404 | 386 | 396 | 146,600 |
2023/04/24 | 380 | 382 | 376 | 380 | 45,000 |
2023/04/21 | 390 | 392 | 382 | 385 | 55,800 |
2023/04/20 | 374 | 392 | 372 | 392 | 82,200 |
2023/04/19 | 388 | 388 | 377 | 377 | 112,600 |
2023/04/18 | 394 | 394 | 386 | 392 | 82,000 |
2023/04/17 | 390 | 413 | 389 | 396 | 226,100 |
2023/04/14 | 396 | 396 | 386 | 389 | 67,000 |
2023/04/13 | 400 | 406 | 394 | 396 | 82,800 |
2023/04/12 | 395 | 402 | 386 | 401 | 112,500 |
2023/04/11 | 397 | 397 | 390 | 394 | 68,400 |
2023/04/10 | 390 | 395 | 390 | 393 | 42,900 |
2023/04/07 | 382 | 389 | 375 | 389 | 77,000 |
2023/04/06 | 385 | 390 | 380 | 382 | 82,300 |
2023/04/05 | 404 | 410 | 386 | 387 | 230,300 |
2023/04/04 | 398 | 399 | 389 | 396 | 117,000 |
2023/04/03 | 397 | 402 | 387 | 397 | 224,400 |
2023/03/31 | 380 | 386 | 378 | 386 | 92,700 |
2023/03/30 | 377 | 385 | 372 | 385 | 76,300 |
2023/03/29 | 371 | 384 | 370 | 381 | 150,800 |
2023/03/28 | 384 | 392 | 370 | 371 | 249,000 |
2023/03/27 | 409 | 420 | 385 | 386 | 560,500 |
2023/03/24 | 393 | 422 | 376 | 405 | 1,075,100 |
2023/03/23 | 405 | 416 | 370 | 390 | 3,035,300 |
2023/03/22 | 322 | 399 | 322 | 399 | 636,400 |
2023/03/20 | 324 | 324 | 319 | 319 | 29,000 |
2023/03/17 | 324 | 330 | 318 | 330 | 42,500 |
2023/03/16 | 324 | 324 | 318 | 319 | 23,600 |
2023/03/15 | 322 | 328 | 318 | 325 | 35,100 |
2023/03/14 | 331 | 331 | 321 | 325 | 25,300 |
2023/03/13 | 337 | 337 | 326 | 331 | 45,100 |
2023/03/10 | 343 | 346 | 339 | 339 | 34,700 |
2023/03/09 | 345 | 346 | 342 | 345 | 22,800 |
2023/03/08 | 342 | 346 | 339 | 346 | 23,900 |
2023/03/07 | 343 | 347 | 341 | 342 | 43,200 |
2023/03/06 | 342 | 349 | 337 | 346 | 49,000 |
2023/03/03 | 333 | 340 | 332 | 340 | 23,500 |
2023/03/02 | 336 | 339 | 333 | 333 | 14,300 |
2023/03/01 | 337 | 339 | 335 | 339 | 10,300 |
2023/02/28 | 336 | 338 | 331 | 337 | 21,300 |
2023/02/27 | 338 | 338 | 330 | 337 | 16,300 |
2023/02/24 | 342 | 342 | 335 | 337 | 68,800 |
2023/02/22 | 343 | 343 | 338 | 342 | 23,800 |
2023/02/21 | 338 | 343 | 338 | 341 | 17,400 |
2023/02/20 | 334 | 340 | 332 | 339 | 26,600 |
2023/02/17 | 330 | 334 | 330 | 331 | 16,500 |
2023/02/16 | 334 | 335 | 328 | 330 | 27,300 |
2023/02/15 | 338 | 339 | 327 | 330 | 62,100 |
2023/02/14 | 347 | 347 | 336 | 340 | 31,900 |
2023/02/13 | 346 | 351 | 334 | 345 | 75,600 |
2023/02/10 | 354 | 355 | 334 | 345 | 197,800 |
2023/02/09 | 326 | 356 | 323 | 346 | 223,400 |
2023/02/08 | 321 | 325 | 321 | 325 | 20,800 |
2023/02/07 | 318 | 321 | 318 | 321 | 10,200 |
2023/02/06 | 319 | 321 | 318 | 320 | 18,800 |
2023/02/03 | 317 | 321 | 317 | 319 | 13,000 |
2023/02/02 | 322 | 322 | 315 | 317 | 11,300 |
2023/02/01 | 318 | 320 | 315 | 316 | 33,000 |
2023/01/31 | 319 | 323 | 309 | 318 | 86,400 |
2023/01/30 | 325 | 325 | 317 | 319 | 81,900 |
2023/01/27 | 336 | 336 | 324 | 325 | 58,300 |
2023/01/26 | 317 | 340 | 315 | 332 | 222,100 |
2023/01/25 | 319 | 321 | 314 | 317 | 84,200 |
2023/01/24 | 312 | 318 | 309 | 315 | 30,900 |
2023/01/23 | 312 | 317 | 309 | 310 | 36,500 |
2023/01/20 | 303 | 314 | 303 | 311 | 32,600 |
2023/01/19 | 302 | 307 | 298 | 305 | 47,300 |
2023/01/18 | 302 | 305 | 299 | 300 | 46,000 |
2023/01/17 | 304 | 305 | 300 | 304 | 41,100 |
2023/01/16 | 303 | 306 | 302 | 305 | 51,100 |
2023/01/13 | 310 | 311 | 308 | 309 | 26,400 |
2023/01/12 | 314 | 314 | 310 | 310 | 17,800 |
2023/01/11 | 313 | 315 | 312 | 314 | 20,700 |
2023/01/10 | 314 | 315 | 309 | 313 | 20,800 |
2023/01/06 | 311 | 314 | 310 | 312 | 19,900 |
2023/01/05 | 310 | 313 | 309 | 313 | 19,300 |
2023/01/04 | 309 | 310 | 307 | 309 | 24,500 |