テクノスジャパン(3666)の株価時系列情報
テクノスジャパン(3666)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 |
---|---|---|---|---|---|
2024/04/18 | 575 | 598 | 574 | 588 | 200,600 |
2024/04/17 | 587 | 589 | 578 | 580 | 93,300 |
2024/04/16 | 583 | 594 | 579 | 586 | 140,100 |
2024/04/15 | 582 | 584 | 580 | 583 | 73,600 |
2024/04/12 | 595 | 595 | 586 | 589 | 67,000 |
2024/04/11 | 591 | 591 | 583 | 589 | 63,800 |
2024/04/10 | 589 | 598 | 589 | 591 | 64,100 |
2024/04/09 | 582 | 593 | 581 | 592 | 93,700 |
2024/04/08 | 589 | 589 | 578 | 581 | 115,400 |
2024/04/05 | 585 | 590 | 582 | 587 | 80,900 |
2024/04/04 | 598 | 598 | 588 | 590 | 66,200 |
2024/04/03 | 589 | 596 | 586 | 593 | 84,700 |
2024/04/02 | 605 | 605 | 585 | 590 | 116,700 |
2024/04/01 | 619 | 619 | 601 | 601 | 104,900 |
2024/03/29 | 612 | 618 | 612 | 617 | 58,400 |
2024/03/28 | 612 | 618 | 610 | 610 | 90,900 |
2024/03/27 | 625 | 631 | 620 | 625 | 113,500 |
2024/03/26 | 627 | 627 | 619 | 625 | 103,400 |
2024/03/25 | 637 | 642 | 626 | 626 | 171,400 |
2024/03/22 | 637 | 638 | 631 | 637 | 90,600 |
2024/03/21 | 634 | 637 | 631 | 635 | 87,300 |
2024/03/19 | 633 | 635 | 624 | 626 | 86,500 |
2024/03/18 | 623 | 636 | 623 | 633 | 114,000 |
2024/03/15 | 625 | 625 | 615 | 619 | 70,600 |
2024/03/14 | 628 | 635 | 623 | 627 | 73,600 |
2024/03/13 | 642 | 648 | 629 | 630 | 100,100 |
2024/03/12 | 625 | 635 | 618 | 632 | 109,900 |
2024/03/11 | 640 | 645 | 621 | 625 | 195,900 |
2024/03/08 | 645 | 658 | 637 | 653 | 120,600 |
2024/03/07 | 670 | 671 | 649 | 650 | 171,500 |
2024/03/06 | 619 | 668 | 616 | 654 | 688,400 |
2024/03/05 | 609 | 625 | 606 | 623 | 90,700 |
2024/03/04 | 626 | 626 | 614 | 614 | 103,500 |
2024/03/01 | 627 | 627 | 617 | 618 | 94,500 |
2024/02/29 | 635 | 635 | 621 | 628 | 120,900 |
2024/02/28 | 651 | 665 | 633 | 636 | 419,800 |
2024/02/27 | 605 | 614 | 604 | 614 | 86,100 |
2024/02/26 | 599 | 607 | 596 | 601 | 106,900 |
2024/02/22 | 618 | 618 | 595 | 596 | 98,000 |
2024/02/21 | 604 | 604 | 596 | 601 | 59,500 |
2024/02/20 | 606 | 615 | 603 | 606 | 100,100 |
2024/02/19 | 589 | 604 | 589 | 601 | 98,100 |
2024/02/16 | 577 | 591 | 576 | 586 | 114,200 |
2024/02/15 | 585 | 586 | 571 | 572 | 191,700 |
2024/02/14 | 592 | 593 | 580 | 584 | 170,400 |
2024/02/13 | 624 | 629 | 587 | 592 | 586,500 |
2024/02/09 | 637 | 648 | 635 | 643 | 160,400 |
2024/02/08 | 638 | 642 | 629 | 636 | 127,900 |
2024/02/07 | 640 | 642 | 633 | 638 | 99,700 |
2024/02/06 | 643 | 648 | 636 | 642 | 75,700 |
2024/02/05 | 644 | 646 | 635 | 641 | 58,400 |
2024/02/02 | 632 | 639 | 631 | 635 | 75,700 |
2024/02/01 | 638 | 639 | 631 | 631 | 77,600 |
2024/01/31 | 641 | 646 | 636 | 645 | 45,800 |
2024/01/30 | 649 | 654 | 635 | 642 | 206,700 |
2024/01/29 | 642 | 649 | 636 | 639 | 134,600 |
2024/01/26 | 635 | 642 | 628 | 628 | 113,900 |
2024/01/25 | 638 | 641 | 629 | 637 | 101,600 |
2024/01/24 | 630 | 638 | 629 | 632 | 71,900 |
2024/01/23 | 644 | 645 | 628 | 630 | 139,300 |
2024/01/22 | 630 | 639 | 628 | 639 | 155,000 |
2024/01/19 | 624 | 631 | 621 | 628 | 75,800 |
2024/01/18 | 618 | 630 | 616 | 624 | 82,400 |
2024/01/17 | 629 | 633 | 618 | 619 | 125,100 |
2024/01/16 | 638 | 638 | 628 | 628 | 86,400 |
2024/01/15 | 631 | 638 | 629 | 637 | 72,100 |
2024/01/12 | 647 | 647 | 626 | 632 | 160,900 |
2024/01/11 | 658 | 658 | 643 | 647 | 88,700 |
2024/01/10 | 640 | 648 | 636 | 648 | 116,800 |
2024/01/09 | 635 | 640 | 629 | 637 | 142,100 |
2024/01/05 | 636 | 637 | 623 | 625 | 122,200 |
2024/01/04 | 625 | 635 | 616 | 635 | 163,300 |
2023/12/29 | 639 | 639 | 628 | 636 | 83,400 |
2023/12/28 | 640 | 643 | 627 | 639 | 89,700 |
2023/12/27 | 624 | 640 | 624 | 631 | 139,400 |
2023/12/26 | 617 | 627 | 617 | 620 | 39,300 |
2023/12/25 | 625 | 630 | 616 | 616 | 68,500 |
2023/12/22 | 622 | 628 | 615 | 616 | 105,000 |
2023/12/21 | 618 | 627 | 616 | 623 | 110,500 |
2023/12/20 | 625 | 643 | 619 | 628 | 137,000 |
2023/12/19 | 617 | 628 | 611 | 625 | 63,500 |
2023/12/18 | 616 | 619 | 612 | 617 | 40,700 |
2023/12/15 | 616 | 618 | 607 | 613 | 116,600 |
2023/12/14 | 614 | 633 | 607 | 612 | 194,000 |
2023/12/13 | 612 | 617 | 609 | 613 | 64,800 |
2023/12/12 | 624 | 628 | 615 | 617 | 111,900 |
2023/12/11 | 621 | 624 | 616 | 623 | 77,600 |
2023/12/08 | 619 | 623 | 607 | 611 | 109,800 |
2023/12/07 | 637 | 637 | 623 | 623 | 96,100 |
2023/12/06 | 638 | 646 | 638 | 644 | 38,500 |
2023/12/05 | 644 | 648 | 634 | 634 | 75,200 |
2023/12/04 | 642 | 653 | 633 | 652 | 81,500 |
2023/12/01 | 636 | 642 | 627 | 634 | 87,800 |
2023/11/30 | 646 | 650 | 633 | 638 | 113,300 |
2023/11/29 | 650 | 654 | 647 | 648 | 43,800 |
2023/11/28 | 655 | 658 | 647 | 654 | 91,100 |
2023/11/27 | 663 | 666 | 653 | 653 | 56,000 |
2023/11/24 | 664 | 665 | 654 | 660 | 61,900 |
2023/11/22 | 654 | 663 | 648 | 652 | 75,100 |
2023/11/21 | 672 | 672 | 651 | 656 | 88,800 |
2023/11/20 | 651 | 670 | 651 | 666 | 164,400 |
2023/11/17 | 624 | 647 | 623 | 647 | 89,600 |
2023/11/16 | 629 | 631 | 619 | 627 | 85,000 |
2023/11/15 | 636 | 639 | 627 | 630 | 84,300 |
2023/11/14 | 616 | 629 | 616 | 626 | 76,500 |
2023/11/13 | 626 | 628 | 612 | 612 | 73,000 |
2023/11/10 | 621 | 624 | 614 | 624 | 76,300 |
2023/11/09 | 615 | 627 | 612 | 625 | 66,600 |
2023/11/08 | 630 | 639 | 612 | 615 | 150,200 |
2023/11/07 | 642 | 644 | 628 | 628 | 109,000 |
2023/11/06 | 659 | 659 | 641 | 641 | 141,500 |
2023/11/02 | 633 | 653 | 628 | 644 | 201,000 |
2023/11/01 | 636 | 639 | 608 | 625 | 541,800 |
2023/10/31 | 662 | 681 | 654 | 676 | 291,700 |
2023/10/30 | 687 | 694 | 662 | 663 | 263,800 |
2023/10/27 | 702 | 704 | 690 | 697 | 88,000 |
2023/10/26 | 696 | 703 | 685 | 697 | 107,900 |
2023/10/25 | 715 | 715 | 697 | 704 | 119,400 |
2023/10/24 | 693 | 706 | 668 | 701 | 157,200 |
2023/10/23 | 712 | 718 | 686 | 690 | 237,000 |
2023/10/20 | 738 | 738 | 705 | 723 | 138,100 |
2023/10/19 | 750 | 767 | 737 | 738 | 96,400 |
2023/10/18 | 760 | 762 | 735 | 754 | 84,800 |
2023/10/17 | 736 | 756 | 736 | 750 | 151,000 |
2023/10/16 | 732 | 734 | 713 | 721 | 209,800 |
2023/10/13 | 807 | 815 | 740 | 743 | 483,400 |
2023/10/12 | 734 | 808 | 729 | 808 | 788,000 |
2023/10/11 | 733 | 733 | 721 | 725 | 128,900 |
2023/10/10 | 711 | 725 | 706 | 722 | 129,400 |
2023/10/06 | 712 | 712 | 696 | 703 | 64,900 |
2023/10/05 | 695 | 708 | 688 | 704 | 127,500 |
2023/10/04 | 705 | 715 | 686 | 686 | 224,200 |
2023/10/03 | 742 | 742 | 727 | 730 | 110,800 |
2023/10/02 | 745 | 781 | 741 | 754 | 222,800 |
2023/09/29 | 746 | 763 | 732 | 737 | 174,900 |
2023/09/28 | 730 | 745 | 722 | 741 | 144,800 |
2023/09/27 | 734 | 757 | 723 | 735 | 443,900 |
2023/09/26 | 712 | 713 | 696 | 704 | 92,900 |
2023/09/25 | 716 | 717 | 703 | 711 | 110,000 |
2023/09/22 | 696 | 711 | 692 | 708 | 81,900 |
2023/09/21 | 702 | 707 | 698 | 702 | 79,700 |
2023/09/20 | 721 | 722 | 707 | 707 | 88,400 |
2023/09/19 | 718 | 725 | 714 | 720 | 73,000 |
2023/09/15 | 740 | 740 | 716 | 718 | 126,900 |
2023/09/14 | 760 | 761 | 733 | 734 | 117,000 |
2023/09/13 | 729 | 763 | 726 | 755 | 194,800 |
2023/09/12 | 727 | 743 | 727 | 732 | 116,700 |
2023/09/11 | 713 | 723 | 702 | 705 | 111,600 |
2023/09/08 | 730 | 737 | 715 | 719 | 125,100 |
2023/09/07 | 733 | 737 | 714 | 728 | 189,700 |
2023/09/06 | 736 | 748 | 732 | 740 | 122,700 |
2023/09/05 | 715 | 740 | 714 | 740 | 210,600 |
2023/09/04 | 722 | 728 | 714 | 718 | 97,500 |
2023/09/01 | 715 | 721 | 708 | 718 | 94,200 |
2023/08/31 | 705 | 718 | 702 | 712 | 112,500 |
2023/08/30 | 689 | 704 | 689 | 695 | 113,500 |
2023/08/29 | 678 | 684 | 673 | 679 | 81,100 |
2023/08/28 | 683 | 695 | 672 | 675 | 121,200 |
2023/08/25 | 680 | 686 | 671 | 676 | 139,400 |
2023/08/24 | 690 | 710 | 686 | 690 | 211,100 |
2023/08/23 | 684 | 691 | 682 | 684 | 127,900 |
2023/08/22 | 695 | 698 | 680 | 681 | 95,200 |
2023/08/21 | 670 | 686 | 667 | 685 | 185,900 |
2023/08/18 | 672 | 677 | 657 | 664 | 241,300 |
2023/08/17 | 694 | 699 | 674 | 684 | 261,900 |
2023/08/16 | 714 | 717 | 698 | 702 | 157,000 |
2023/08/15 | 740 | 745 | 720 | 722 | 139,900 |
2023/08/14 | 718 | 736 | 716 | 734 | 147,800 |
2023/08/10 | 702 | 720 | 694 | 719 | 167,400 |
2023/08/09 | 717 | 719 | 705 | 707 | 217,700 |
2023/08/08 | 735 | 737 | 721 | 729 | 139,700 |
2023/08/07 | 718 | 742 | 712 | 738 | 249,100 |
2023/08/04 | 736 | 749 | 715 | 725 | 375,300 |
2023/08/03 | 765 | 765 | 723 | 731 | 507,300 |
2023/08/02 | 770 | 783 | 744 | 776 | 2,005,300 |
2023/08/01 | 698 | 730 | 696 | 730 | 926,600 |
2023/07/31 | 631 | 631 | 620 | 630 | 122,900 |
2023/07/28 | 616 | 621 | 606 | 621 | 314,400 |
2023/07/27 | 645 | 650 | 618 | 626 | 120,700 |
2023/07/26 | 630 | 636 | 623 | 635 | 68,300 |
2023/07/25 | 642 | 642 | 626 | 630 | 126,700 |
2023/07/24 | 650 | 653 | 640 | 641 | 61,200 |
2023/07/21 | 660 | 663 | 647 | 647 | 70,800 |
2023/07/20 | 660 | 670 | 656 | 666 | 62,200 |
2023/07/19 | 665 | 667 | 656 | 659 | 75,800 |
2023/07/18 | 643 | 663 | 643 | 658 | 67,000 |
2023/07/14 | 652 | 657 | 645 | 650 | 68,500 |
2023/07/13 | 633 | 652 | 627 | 652 | 64,900 |
2023/07/12 | 665 | 665 | 640 | 642 | 90,500 |
2023/07/11 | 665 | 673 | 659 | 660 | 72,700 |
2023/07/10 | 672 | 673 | 664 | 665 | 58,500 |
2023/07/07 | 665 | 678 | 660 | 672 | 63,500 |
2023/07/06 | 687 | 687 | 668 | 675 | 116,800 |
2023/07/05 | 687 | 698 | 676 | 691 | 101,800 |
2023/07/04 | 688 | 696 | 684 | 691 | 63,600 |
2023/07/03 | 692 | 698 | 682 | 689 | 123,400 |
2023/06/30 | 677 | 687 | 669 | 682 | 70,800 |
2023/06/29 | 695 | 703 | 672 | 678 | 215,400 |
2023/06/28 | 644 | 678 | 644 | 678 | 244,900 |
2023/06/27 | 650 | 650 | 631 | 637 | 99,900 |