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 |
|---|---|---|---|---|---|
| 2024/12/30 | 334 | 340 | 328 | 331 | 73,700 |
| 2024/12/27 | 316 | 333 | 315 | 331 | 67,900 |
| 2024/12/26 | 316 | 318 | 313 | 318 | 86,900 |
| 2024/12/25 | 320 | 321 | 315 | 315 | 47,500 |
| 2024/12/24 | 324 | 324 | 318 | 320 | 38,400 |
| 2024/12/23 | 325 | 330 | 321 | 324 | 56,400 |
| 2024/12/20 | 330 | 333 | 318 | 321 | 48,600 |
| 2024/12/19 | 326 | 332 | 320 | 331 | 43,200 |
| 2024/12/18 | 339 | 341 | 331 | 333 | 82,200 |
| 2024/12/17 | 330 | 331 | 324 | 331 | 21,400 |
| 2024/12/16 | 330 | 336 | 322 | 330 | 67,400 |
| 2024/12/13 | 318 | 326 | 318 | 326 | 86,300 |
| 2024/12/12 | 317 | 323 | 317 | 320 | 47,600 |
| 2024/12/11 | 319 | 320 | 316 | 317 | 30,800 |
| 2024/12/10 | 318 | 320 | 316 | 320 | 12,900 |
| 2024/12/09 | 310 | 318 | 310 | 317 | 29,200 |
| 2024/12/06 | 309 | 314 | 308 | 312 | 24,500 |
| 2024/12/05 | 312 | 314 | 310 | 312 | 11,800 |
| 2024/12/04 | 314 | 316 | 309 | 312 | 40,000 |
| 2024/12/03 | 315 | 317 | 313 | 317 | 19,400 |
| 2024/12/02 | 317 | 320 | 312 | 315 | 21,400 |
| 2024/11/29 | 314 | 324 | 314 | 317 | 28,100 |
| 2024/11/28 | 313 | 317 | 312 | 317 | 77,900 |
| 2024/11/27 | 314 | 318 | 314 | 315 | 15,700 |
| 2024/11/26 | 321 | 321 | 317 | 317 | 63,000 |
| 2024/11/25 | 314 | 321 | 314 | 319 | 76,900 |
| 2024/11/22 | 318 | 318 | 314 | 317 | 22,900 |
| 2024/11/21 | 319 | 319 | 316 | 317 | 7,000 |
| 2024/11/20 | 318 | 321 | 317 | 319 | 14,600 |
| 2024/11/19 | 312 | 319 | 312 | 319 | 10,700 |
| 2024/11/18 | 310 | 319 | 310 | 314 | 17,800 |
| 2024/11/15 | 320 | 320 | 315 | 317 | 7,600 |
| 2024/11/14 | 322 | 323 | 317 | 323 | 25,100 |
| 2024/11/13 | 330 | 330 | 322 | 323 | 62,500 |
| 2024/11/12 | 322 | 326 | 310 | 320 | 26,800 |
| 2024/11/11 | 324 | 325 | 321 | 324 | 18,700 |
| 2024/11/08 | 320 | 330 | 319 | 323 | 56,500 |
| 2024/11/07 | 313 | 319 | 310 | 317 | 45,400 |
| 2024/11/06 | 323 | 324 | 311 | 311 | 50,700 |
| 2024/11/05 | 318 | 326 | 316 | 321 | 38,100 |
| 2024/11/01 | 312 | 320 | 312 | 318 | 13,400 |
| 2024/10/31 | 313 | 316 | 310 | 314 | 32,100 |
| 2024/10/30 | 325 | 325 | 315 | 315 | 100,600 |
| 2024/10/29 | 317 | 327 | 317 | 323 | 26,900 |
| 2024/10/28 | 310 | 320 | 307 | 320 | 18,800 |
| 2024/10/25 | 317 | 317 | 308 | 310 | 43,000 |
| 2024/10/24 | 317 | 320 | 315 | 320 | 21,900 |
| 2024/10/23 | 320 | 327 | 318 | 320 | 36,100 |
| 2024/10/22 | 329 | 329 | 320 | 321 | 22,100 |
| 2024/10/21 | 330 | 332 | 327 | 329 | 21,800 |
| 2024/10/18 | 328 | 332 | 328 | 332 | 8,000 |
| 2024/10/17 | 334 | 336 | 330 | 333 | 18,400 |
| 2024/10/16 | 332 | 338 | 329 | 338 | 22,500 |
| 2024/10/15 | 332 | 338 | 329 | 337 | 69,800 |
| 2024/10/11 | 326 | 347 | 326 | 347 | 107,600 |
| 2024/10/10 | 342 | 342 | 327 | 331 | 24,300 |
| 2024/10/09 | 338 | 340 | 333 | 340 | 27,500 |
| 2024/10/08 | 340 | 342 | 336 | 338 | 16,900 |
| 2024/10/07 | 350 | 350 | 337 | 340 | 50,700 |
| 2024/10/04 | 339 | 340 | 336 | 336 | 18,200 |
| 2024/10/03 | 344 | 344 | 340 | 340 | 9,800 |
| 2024/10/02 | 343 | 348 | 339 | 339 | 24,600 |
| 2024/10/01 | 343 | 350 | 343 | 349 | 22,600 |
| 2024/09/30 | 349 | 350 | 341 | 343 | 34,700 |
| 2024/09/27 | 352 | 359 | 352 | 357 | 18,000 |
| 2024/09/26 | 353 | 359 | 352 | 355 | 36,000 |
| 2024/09/25 | 352 | 354 | 349 | 354 | 17,100 |
| 2024/09/24 | 353 | 353 | 349 | 350 | 28,400 |
| 2024/09/20 | 356 | 356 | 351 | 351 | 14,100 |
| 2024/09/19 | 349 | 357 | 349 | 356 | 23,900 |
| 2024/09/18 | 348 | 352 | 344 | 348 | 18,600 |
| 2024/09/17 | 354 | 358 | 340 | 341 | 48,100 |
| 2024/09/13 | 337 | 354 | 337 | 352 | 62,000 |
| 2024/09/12 | 338 | 346 | 332 | 337 | 48,900 |
| 2024/09/11 | 339 | 346 | 332 | 334 | 56,500 |
| 2024/09/10 | 337 | 342 | 337 | 341 | 31,000 |
| 2024/09/09 | 322 | 342 | 321 | 339 | 61,900 |
| 2024/09/06 | 335 | 339 | 329 | 332 | 27,900 |
| 2024/09/05 | 328 | 339 | 321 | 333 | 21,700 |
| 2024/09/04 | 343 | 345 | 322 | 331 | 81,000 |
| 2024/09/03 | 338 | 350 | 338 | 347 | 28,900 |
| 2024/09/02 | 335 | 338 | 334 | 338 | 11,300 |
| 2024/08/30 | 339 | 343 | 327 | 334 | 58,100 |
| 2024/08/29 | 341 | 347 | 339 | 339 | 11,400 |
| 2024/08/28 | 346 | 348 | 342 | 345 | 14,800 |
| 2024/08/27 | 342 | 348 | 340 | 346 | 11,800 |
| 2024/08/26 | 331 | 344 | 331 | 342 | 36,800 |
| 2024/08/23 | 334 | 334 | 329 | 329 | 12,500 |
| 2024/08/22 | 333 | 339 | 331 | 332 | 14,900 |
| 2024/08/21 | 343 | 344 | 333 | 333 | 18,200 |
| 2024/08/20 | 325 | 339 | 325 | 338 | 29,900 |
| 2024/08/19 | 327 | 333 | 324 | 326 | 57,100 |
| 2024/08/16 | 323 | 335 | 323 | 334 | 34,100 |
| 2024/08/15 | 319 | 333 | 315 | 323 | 72,700 |
| 2024/08/14 | 315 | 317 | 311 | 314 | 39,100 |
| 2024/08/13 | 303 | 317 | 303 | 316 | 41,700 |
| 2024/08/09 | 298 | 308 | 297 | 303 | 36,500 |
| 2024/08/08 | 286 | 299 | 286 | 291 | 40,400 |
| 2024/08/07 | 279 | 306 | 279 | 291 | 88,800 |
| 2024/08/06 | 273 | 298 | 273 | 287 | 104,400 |
| 2024/08/05 | 304 | 312 | 267 | 275 | 191,500 |
| 2024/08/02 | 367 | 367 | 336 | 336 | 124,300 |
| 2024/08/01 | 385 | 385 | 373 | 373 | 40,400 |
| 2024/07/31 | 380 | 385 | 377 | 385 | 29,100 |
| 2024/07/30 | 388 | 388 | 378 | 378 | 108,500 |
| 2024/07/29 | 381 | 388 | 380 | 388 | 21,000 |
| 2024/07/26 | 376 | 382 | 376 | 378 | 11,900 |
| 2024/07/25 | 378 | 381 | 377 | 377 | 47,200 |
| 2024/07/24 | 385 | 389 | 382 | 382 | 35,600 |
| 2024/07/23 | 384 | 390 | 384 | 390 | 23,600 |
| 2024/07/22 | 387 | 387 | 382 | 385 | 26,200 |
| 2024/07/19 | 388 | 389 | 385 | 386 | 35,600 |
| 2024/07/18 | 387 | 389 | 385 | 385 | 37,800 |
| 2024/07/17 | 387 | 389 | 385 | 387 | 34,600 |
| 2024/07/16 | 396 | 398 | 376 | 384 | 241,200 |
| 2024/07/12 | 399 | 403 | 399 | 400 | 60,100 |
| 2024/07/11 | 399 | 401 | 397 | 400 | 45,200 |
| 2024/07/10 | 398 | 401 | 397 | 398 | 39,500 |
| 2024/07/09 | 399 | 400 | 396 | 398 | 77,200 |
| 2024/07/08 | 399 | 406 | 398 | 400 | 122,100 |
| 2024/07/05 | 396 | 398 | 395 | 396 | 16,600 |
| 2024/07/04 | 397 | 399 | 395 | 399 | 39,800 |
| 2024/07/03 | 396 | 399 | 395 | 399 | 32,800 |
| 2024/07/02 | 396 | 400 | 396 | 399 | 40,200 |
| 2024/07/01 | 395 | 399 | 395 | 398 | 52,500 |
| 2024/06/28 | 399 | 400 | 394 | 398 | 44,400 |
| 2024/06/27 | 399 | 399 | 394 | 396 | 29,200 |
| 2024/06/26 | 399 | 399 | 395 | 399 | 17,700 |
| 2024/06/25 | 396 | 398 | 393 | 396 | 14,600 |
| 2024/06/24 | 395 | 395 | 392 | 395 | 13,700 |
| 2024/06/21 | 393 | 395 | 392 | 392 | 19,200 |
| 2024/06/20 | 395 | 395 | 391 | 393 | 26,900 |
| 2024/06/19 | 393 | 396 | 391 | 395 | 40,800 |
| 2024/06/18 | 391 | 396 | 391 | 394 | 25,300 |
| 2024/06/17 | 399 | 399 | 393 | 395 | 29,900 |
| 2024/06/14 | 391 | 400 | 391 | 400 | 38,000 |
| 2024/06/13 | 398 | 400 | 393 | 393 | 63,700 |
| 2024/06/12 | 395 | 401 | 395 | 398 | 41,900 |
| 2024/06/11 | 397 | 400 | 394 | 399 | 26,000 |
| 2024/06/10 | 389 | 398 | 388 | 395 | 30,200 |
| 2024/06/07 | 389 | 391 | 387 | 388 | 9,600 |
| 2024/06/06 | 393 | 394 | 387 | 389 | 30,400 |
| 2024/06/05 | 391 | 397 | 389 | 390 | 21,100 |
| 2024/06/04 | 399 | 400 | 394 | 395 | 36,800 |
| 2024/06/03 | 391 | 397 | 390 | 396 | 33,600 |
| 2024/05/31 | 381 | 388 | 380 | 387 | 31,000 |
| 2024/05/30 | 382 | 387 | 377 | 381 | 55,700 |
| 2024/05/29 | 400 | 405 | 389 | 389 | 105,800 |
| 2024/05/28 | 393 | 400 | 393 | 396 | 50,200 |
| 2024/05/27 | 397 | 400 | 388 | 393 | 56,100 |
| 2024/05/24 | 382 | 401 | 382 | 395 | 111,900 |
| 2024/05/23 | 387 | 390 | 382 | 382 | 47,700 |
| 2024/05/22 | 387 | 393 | 387 | 387 | 31,500 |
| 2024/05/21 | 391 | 395 | 385 | 385 | 26,800 |
| 2024/05/20 | 385 | 394 | 385 | 391 | 27,300 |
| 2024/05/17 | 385 | 389 | 382 | 386 | 27,500 |
| 2024/05/16 | 387 | 387 | 382 | 385 | 38,700 |
| 2024/05/15 | 393 | 393 | 386 | 387 | 32,300 |
| 2024/05/14 | 385 | 394 | 384 | 392 | 36,000 |
| 2024/05/13 | 382 | 386 | 381 | 385 | 29,300 |
| 2024/05/10 | 387 | 389 | 382 | 382 | 44,800 |
| 2024/05/09 | 389 | 392 | 385 | 386 | 32,200 |
| 2024/05/08 | 389 | 397 | 388 | 388 | 34,600 |
| 2024/05/07 | 385 | 391 | 385 | 389 | 67,600 |
| 2024/05/02 | 396 | 396 | 387 | 387 | 86,900 |
| 2024/05/01 | 396 | 400 | 393 | 396 | 50,000 |
| 2024/04/30 | 397 | 402 | 394 | 397 | 51,000 |
| 2024/04/26 | 399 | 403 | 395 | 395 | 117,500 |
| 2024/04/25 | 403 | 403 | 398 | 400 | 38,200 |
| 2024/04/24 | 397 | 406 | 397 | 403 | 61,600 |
| 2024/04/23 | 396 | 398 | 391 | 396 | 49,300 |
| 2024/04/22 | 396 | 403 | 392 | 393 | 62,900 |
| 2024/04/19 | 396 | 404 | 389 | 393 | 119,700 |
| 2024/04/18 | 400 | 404 | 394 | 397 | 59,500 |
| 2024/04/17 | 402 | 409 | 399 | 399 | 76,100 |
| 2024/04/16 | 407 | 410 | 400 | 402 | 126,700 |
| 2024/04/15 | 418 | 420 | 405 | 415 | 332,000 |
| 2024/04/12 | 445 | 454 | 438 | 450 | 179,100 |
| 2024/04/11 | 439 | 439 | 429 | 429 | 103,400 |
| 2024/04/10 | 446 | 448 | 438 | 440 | 41,100 |
| 2024/04/09 | 443 | 448 | 439 | 443 | 49,000 |
| 2024/04/08 | 449 | 451 | 439 | 445 | 46,000 |
| 2024/04/05 | 438 | 450 | 434 | 446 | 86,400 |
| 2024/04/04 | 452 | 452 | 441 | 442 | 53,600 |
| 2024/04/03 | 448 | 458 | 441 | 446 | 64,600 |
| 2024/04/02 | 465 | 466 | 452 | 454 | 94,000 |
| 2024/04/01 | 465 | 477 | 461 | 469 | 110,200 |
| 2024/03/29 | 457 | 467 | 456 | 466 | 60,800 |
| 2024/03/28 | 451 | 461 | 447 | 452 | 88,400 |
| 2024/03/27 | 454 | 461 | 450 | 453 | 117,100 |
| 2024/03/26 | 462 | 464 | 451 | 452 | 107,300 |
| 2024/03/25 | 467 | 473 | 462 | 465 | 93,700 |
| 2024/03/22 | 468 | 469 | 460 | 462 | 67,900 |
| 2024/03/21 | 465 | 471 | 463 | 468 | 91,700 |
| 2024/03/19 | 469 | 469 | 460 | 464 | 85,900 |
| 2024/03/18 | 471 | 478 | 464 | 472 | 167,700 |
| 2024/03/15 | 468 | 473 | 460 | 471 | 160,800 |
| 2024/03/14 | 476 | 483 | 463 | 475 | 215,500 |
| 2024/03/13 | 498 | 507 | 474 | 476 | 405,000 |
| 2024/03/12 | 516 | 517 | 478 | 498 | 1,055,500 |
| 2024/03/11 | 614 | 628 | 521 | 555 | 3,539,000 |
| 2024/03/08 | 516 | 564 | 508 | 564 | 2,054,900 |
| 2024/03/07 | 496 | 496 | 475 | 484 | 96,300 |
| 2024/03/06 | 475 | 509 | 470 | 495 | 359,700 |
| 2024/03/05 | 452 | 476 | 448 | 472 | 107,100 |
| 2024/03/04 | 459 | 466 | 453 | 453 | 73,500 |
| 2024/03/01 | 469 | 472 | 454 | 455 | 103,400 |
| 2024/02/29 | 480 | 481 | 466 | 468 | 147,000 |
| 2024/02/28 | 475 | 484 | 475 | 478 | 62,700 |
| 2024/02/27 | 479 | 485 | 473 | 480 | 90,600 |
| 2024/02/26 | 466 | 486 | 466 | 481 | 164,400 |
| 2024/02/22 | 465 | 470 | 460 | 463 | 61,400 |
| 2024/02/21 | 469 | 472 | 460 | 460 | 46,800 |
| 2024/02/20 | 464 | 477 | 454 | 470 | 114,800 |
| 2024/02/19 | 434 | 464 | 434 | 462 | 164,100 |
| 2024/02/16 | 430 | 439 | 419 | 429 | 285,500 |
| 2024/02/15 | 473 | 490 | 470 | 483 | 135,200 |
| 2024/02/14 | 478 | 478 | 465 | 472 | 84,800 |
| 2024/02/13 | 470 | 482 | 463 | 480 | 118,400 |
| 2024/02/09 | 450 | 468 | 450 | 465 | 118,500 |
| 2024/02/08 | 468 | 470 | 452 | 454 | 189,400 |
| 2024/02/07 | 488 | 488 | 465 | 474 | 165,100 |
| 2024/02/06 | 470 | 498 | 461 | 484 | 369,000 |
| 2024/02/05 | 435 | 476 | 427 | 474 | 315,600 |
| 2024/02/02 | 445 | 450 | 434 | 434 | 74,000 |
| 2024/02/01 | 452 | 453 | 442 | 442 | 84,800 |
| 2024/01/31 | 455 | 458 | 443 | 455 | 145,100 |
| 2024/01/30 | 451 | 458 | 445 | 453 | 175,100 |
| 2024/01/29 | 444 | 455 | 442 | 445 | 130,100 |
| 2024/01/26 | 437 | 447 | 428 | 442 | 175,900 |
| 2024/01/25 | 424 | 432 | 412 | 432 | 179,700 |
| 2024/01/24 | 401 | 409 | 400 | 408 | 49,500 |
| 2024/01/23 | 408 | 408 | 401 | 402 | 90,100 |
| 2024/01/22 | 394 | 410 | 393 | 406 | 100,800 |
| 2024/01/19 | 401 | 402 | 386 | 390 | 148,400 |
| 2024/01/18 | 404 | 405 | 398 | 399 | 90,600 |
| 2024/01/17 | 413 | 416 | 404 | 404 | 112,200 |
| 2024/01/16 | 421 | 422 | 405 | 405 | 148,200 |
| 2024/01/15 | 440 | 443 | 424 | 426 | 201,900 |
| 2024/01/12 | 474 | 475 | 462 | 468 | 86,200 |
| 2024/01/11 | 478 | 480 | 473 | 474 | 53,100 |
| 2024/01/10 | 477 | 484 | 473 | 477 | 61,900 |
| 2024/01/09 | 485 | 501 | 477 | 485 | 118,000 |
| 2024/01/05 | 489 | 489 | 473 | 473 | 69,500 |
| 2024/01/04 | 465 | 489 | 449 | 486 | 98,800 |