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 |
|---|---|---|---|---|---|
| 2025/04/28 | 1,152 | 1,153 | 1,151 | 1,151 | 29,500 |
| 2025/04/25 | 1,152 | 1,153 | 1,151 | 1,153 | 33,000 |
| 2025/04/24 | 1,152 | 1,155 | 1,152 | 1,152 | 17,800 |
| 2025/04/23 | 1,152 | 1,153 | 1,152 | 1,152 | 19,400 |
| 2025/04/22 | 1,153 | 1,154 | 1,152 | 1,152 | 2,800 |
| 2025/04/21 | 1,152 | 1,154 | 1,152 | 1,152 | 14,400 |
| 2025/04/18 | 1,152 | 1,157 | 1,152 | 1,154 | 15,200 |
| 2025/04/17 | 1,152 | 1,157 | 1,151 | 1,151 | 31,100 |
| 2025/04/16 | 1,151 | 1,155 | 1,151 | 1,155 | 38,800 |
| 2025/04/15 | 1,151 | 1,153 | 1,151 | 1,153 | 8,500 |
| 2025/04/14 | 1,151 | 1,153 | 1,151 | 1,153 | 15,800 |
| 2025/04/11 | 1,151 | 1,153 | 1,151 | 1,153 | 30,000 |
| 2025/04/10 | 1,151 | 1,151 | 1,151 | 1,151 | 22,200 |
| 2025/04/09 | 1,150 | 1,152 | 1,150 | 1,150 | 30,200 |
| 2025/04/08 | 1,149 | 1,151 | 1,149 | 1,151 | 92,400 |
| 2025/04/07 | 1,149 | 1,151 | 1,146 | 1,149 | 225,800 |
| 2025/04/04 | 1,150 | 1,151 | 1,149 | 1,149 | 54,100 |
| 2025/04/03 | 1,150 | 1,150 | 1,149 | 1,149 | 32,100 |
| 2025/04/02 | 1,150 | 1,150 | 1,149 | 1,149 | 20,400 |
| 2025/04/01 | 1,151 | 1,151 | 1,149 | 1,149 | 17,500 |
| 2025/03/31 | 1,149 | 1,152 | 1,149 | 1,151 | 45,800 |
| 2025/03/28 | 1,149 | 1,150 | 1,149 | 1,149 | 26,900 |
| 2025/03/27 | 1,150 | 1,152 | 1,149 | 1,149 | 11,100 |
| 2025/03/26 | 1,148 | 1,150 | 1,148 | 1,148 | 17,600 |
| 2025/03/25 | 1,148 | 1,152 | 1,148 | 1,148 | 72,300 |
| 2025/03/24 | 1,146 | 1,149 | 1,146 | 1,146 | 48,900 |
| 2025/03/21 | 1,146 | 1,148 | 1,145 | 1,146 | 58,400 |
| 2025/03/19 | 1,148 | 1,150 | 1,146 | 1,147 | 101,900 |
| 2025/03/18 | 1,153 | 1,153 | 1,152 | 1,152 | 42,100 |
| 2025/03/17 | 1,152 | 1,154 | 1,150 | 1,152 | 247,500 |
| 2025/03/14 | 1,152 | 1,153 | 1,152 | 1,152 | 46,300 |
| 2025/03/13 | 1,152 | 1,152 | 1,152 | 1,152 | 51,700 |
| 2025/03/12 | 1,152 | 1,153 | 1,152 | 1,152 | 92,600 |
| 2025/03/11 | 1,152 | 1,153 | 1,151 | 1,151 | 61,600 |
| 2025/03/10 | 1,151 | 1,152 | 1,151 | 1,152 | 309,200 |
| 2025/03/07 | 1,151 | 1,152 | 1,150 | 1,151 | 89,200 |
| 2025/03/06 | 1,150 | 1,151 | 1,150 | 1,150 | 62,100 |
| 2025/03/05 | 1,150 | 1,152 | 1,150 | 1,150 | 97,100 |
| 2025/03/04 | 1,150 | 1,152 | 1,150 | 1,150 | 434,300 |
| 2025/03/03 | 1,150 | 1,150 | 1,149 | 1,149 | 158,200 |
| 2025/02/28 | 1,150 | 1,150 | 1,149 | 1,149 | 217,600 |
| 2025/02/27 | 1,149 | 1,150 | 1,149 | 1,149 | 111,500 |
| 2025/02/26 | 1,149 | 1,150 | 1,149 | 1,149 | 136,400 |
| 2025/02/25 | 1,149 | 1,150 | 1,149 | 1,149 | 177,900 |
| 2025/02/21 | 1,149 | 1,150 | 1,149 | 1,149 | 109,800 |
| 2025/02/20 | 1,149 | 1,150 | 1,149 | 1,149 | 425,600 |
| 2025/02/19 | 1,149 | 1,150 | 1,149 | 1,149 | 205,900 |
| 2025/02/18 | 1,150 | 1,150 | 1,149 | 1,150 | 254,600 |
| 2025/02/17 | 1,150 | 1,151 | 1,150 | 1,150 | 559,800 |
| 2025/02/14 | 1,149 | 1,151 | 1,149 | 1,150 | 496,100 |
| 2025/02/13 | 1,150 | 1,151 | 1,149 | 1,149 | 529,400 |
| 2025/02/12 | 1,150 | 1,151 | 1,149 | 1,149 | 595,000 |
| 2025/02/10 | 1,151 | 1,151 | 1,149 | 1,149 | 1,327,800 |
| 2025/02/07 | 1,151 | 1,152 | 1,149 | 1,151 | 4,046,500 |
| 2025/02/06 | 1,133 | 1,133 | 1,133 | 1,133 | 206,200 |
| 2025/02/05 | 983 | 983 | 983 | 983 | 54,700 |
| 2025/02/04 | 824 | 837 | 818 | 833 | 104,500 |
| 2025/02/03 | 830 | 833 | 824 | 831 | 30,600 |
| 2025/01/31 | 824 | 839 | 824 | 833 | 74,400 |
| 2025/01/30 | 830 | 844 | 820 | 820 | 414,400 |
| 2025/01/29 | 825 | 833 | 825 | 826 | 53,400 |
| 2025/01/28 | 820 | 831 | 816 | 829 | 26,000 |
| 2025/01/27 | 830 | 837 | 820 | 820 | 65,000 |
| 2025/01/24 | 815 | 835 | 809 | 834 | 73,100 |
| 2025/01/23 | 816 | 818 | 806 | 811 | 52,100 |
| 2025/01/22 | 828 | 828 | 802 | 815 | 69,100 |
| 2025/01/21 | 816 | 832 | 815 | 824 | 95,900 |
| 2025/01/20 | 803 | 818 | 799 | 806 | 41,000 |
| 2025/01/17 | 819 | 823 | 809 | 812 | 64,000 |
| 2025/01/16 | 793 | 814 | 792 | 814 | 76,500 |
| 2025/01/15 | 799 | 803 | 789 | 792 | 76,900 |
| 2025/01/14 | 771 | 784 | 771 | 775 | 28,700 |
| 2025/01/10 | 771 | 790 | 761 | 780 | 39,300 |
| 2025/01/09 | 795 | 798 | 774 | 774 | 84,800 |
| 2025/01/08 | 804 | 807 | 795 | 800 | 23,200 |
| 2025/01/07 | 800 | 816 | 799 | 804 | 57,600 |
| 2025/01/06 | 810 | 815 | 793 | 793 | 63,800 |
| 2024/12/30 | 788 | 805 | 782 | 802 | 46,300 |
| 2024/12/27 | 770 | 791 | 770 | 788 | 40,300 |
| 2024/12/26 | 762 | 772 | 760 | 769 | 51,300 |
| 2024/12/25 | 775 | 775 | 752 | 762 | 54,000 |
| 2024/12/24 | 766 | 766 | 757 | 761 | 18,400 |
| 2024/12/23 | 766 | 768 | 756 | 764 | 26,300 |
| 2024/12/20 | 763 | 771 | 760 | 764 | 20,400 |
| 2024/12/19 | 751 | 769 | 751 | 766 | 31,600 |
| 2024/12/18 | 778 | 778 | 763 | 766 | 22,800 |
| 2024/12/17 | 772 | 779 | 762 | 778 | 26,700 |
| 2024/12/16 | 780 | 783 | 770 | 773 | 19,500 |
| 2024/12/13 | 758 | 790 | 758 | 780 | 35,900 |
| 2024/12/12 | 772 | 778 | 764 | 764 | 17,100 |
| 2024/12/11 | 778 | 782 | 767 | 770 | 33,900 |
| 2024/12/10 | 799 | 800 | 779 | 782 | 44,000 |
| 2024/12/09 | 774 | 804 | 772 | 802 | 80,600 |
| 2024/12/06 | 750 | 772 | 749 | 771 | 54,600 |
| 2024/12/05 | 740 | 753 | 739 | 750 | 61,500 |
| 2024/12/04 | 744 | 749 | 735 | 735 | 51,800 |
| 2024/12/03 | 745 | 750 | 741 | 749 | 22,600 |
| 2024/12/02 | 751 | 758 | 743 | 747 | 45,400 |
| 2024/11/29 | 747 | 763 | 747 | 753 | 83,700 |
| 2024/11/28 | 751 | 763 | 748 | 748 | 27,700 |
| 2024/11/27 | 768 | 779 | 743 | 755 | 61,900 |
| 2024/11/26 | 775 | 775 | 758 | 768 | 48,500 |
| 2024/11/25 | 784 | 785 | 763 | 775 | 66,100 |
| 2024/11/22 | 737 | 780 | 736 | 780 | 114,100 |
| 2024/11/21 | 734 | 741 | 729 | 733 | 34,300 |
| 2024/11/20 | 740 | 743 | 732 | 738 | 21,800 |
| 2024/11/19 | 734 | 747 | 734 | 739 | 36,900 |
| 2024/11/18 | 721 | 738 | 721 | 731 | 37,600 |
| 2024/11/15 | 736 | 745 | 729 | 735 | 35,100 |
| 2024/11/14 | 750 | 750 | 729 | 742 | 55,100 |
| 2024/11/13 | 716 | 740 | 716 | 735 | 107,400 |
| 2024/11/12 | 724 | 728 | 714 | 720 | 54,600 |
| 2024/11/11 | 714 | 723 | 713 | 723 | 39,800 |
| 2024/11/08 | 705 | 716 | 704 | 715 | 55,100 |
| 2024/11/07 | 711 | 713 | 699 | 709 | 57,000 |
| 2024/11/06 | 693 | 705 | 691 | 703 | 108,200 |
| 2024/11/05 | 684 | 693 | 681 | 689 | 73,700 |
| 2024/11/01 | 666 | 687 | 662 | 678 | 147,900 |
| 2024/10/31 | 627 | 646 | 621 | 646 | 53,700 |
| 2024/10/30 | 638 | 638 | 627 | 632 | 177,500 |
| 2024/10/29 | 625 | 636 | 622 | 635 | 28,600 |
| 2024/10/28 | 609 | 629 | 609 | 629 | 43,100 |
| 2024/10/25 | 629 | 632 | 611 | 613 | 65,200 |
| 2024/10/24 | 620 | 635 | 614 | 635 | 50,300 |
| 2024/10/23 | 639 | 639 | 622 | 622 | 47,700 |
| 2024/10/22 | 657 | 657 | 638 | 639 | 46,800 |
| 2024/10/21 | 655 | 662 | 654 | 657 | 30,000 |
| 2024/10/18 | 664 | 666 | 650 | 653 | 48,000 |
| 2024/10/17 | 669 | 670 | 664 | 664 | 23,900 |
| 2024/10/16 | 665 | 673 | 664 | 672 | 24,100 |
| 2024/10/15 | 668 | 675 | 665 | 668 | 38,100 |
| 2024/10/11 | 669 | 675 | 665 | 670 | 24,400 |
| 2024/10/10 | 683 | 683 | 667 | 672 | 57,300 |
| 2024/10/09 | 693 | 693 | 681 | 685 | 32,000 |
| 2024/10/08 | 698 | 698 | 686 | 688 | 32,300 |
| 2024/10/07 | 700 | 704 | 698 | 702 | 17,600 |
| 2024/10/04 | 691 | 702 | 690 | 695 | 24,400 |
| 2024/10/03 | 698 | 702 | 695 | 698 | 12,900 |
| 2024/10/02 | 699 | 699 | 687 | 688 | 20,100 |
| 2024/10/01 | 687 | 704 | 687 | 701 | 15,300 |
| 2024/09/30 | 677 | 691 | 677 | 686 | 49,800 |
| 2024/09/27 | 705 | 722 | 697 | 701 | 42,400 |
| 2024/09/26 | 705 | 710 | 700 | 709 | 24,100 |
| 2024/09/25 | 709 | 710 | 699 | 705 | 26,000 |
| 2024/09/24 | 702 | 713 | 699 | 700 | 39,100 |
| 2024/09/20 | 704 | 711 | 698 | 702 | 29,500 |
| 2024/09/19 | 685 | 700 | 685 | 697 | 40,600 |
| 2024/09/18 | 679 | 693 | 679 | 685 | 28,200 |
| 2024/09/17 | 676 | 683 | 665 | 675 | 45,000 |
| 2024/09/13 | 675 | 681 | 668 | 675 | 26,400 |
| 2024/09/12 | 668 | 686 | 668 | 681 | 46,600 |
| 2024/09/11 | 667 | 676 | 653 | 658 | 36,500 |
| 2024/09/10 | 666 | 682 | 666 | 673 | 34,500 |
| 2024/09/09 | 649 | 670 | 645 | 669 | 95,000 |
| 2024/09/06 | 684 | 691 | 666 | 669 | 59,400 |
| 2024/09/05 | 675 | 703 | 673 | 684 | 64,000 |
| 2024/09/04 | 689 | 698 | 674 | 674 | 142,300 |
| 2024/09/03 | 682 | 727 | 682 | 719 | 85,500 |
| 2024/09/02 | 694 | 694 | 681 | 682 | 34,000 |
| 2024/08/30 | 682 | 695 | 682 | 691 | 44,300 |
| 2024/08/29 | 685 | 690 | 681 | 681 | 39,900 |
| 2024/08/28 | 693 | 693 | 686 | 690 | 38,400 |
| 2024/08/27 | 682 | 698 | 682 | 698 | 22,900 |
| 2024/08/26 | 684 | 685 | 679 | 681 | 36,400 |
| 2024/08/23 | 694 | 694 | 687 | 693 | 24,400 |
| 2024/08/22 | 690 | 700 | 687 | 694 | 29,400 |
| 2024/08/21 | 680 | 690 | 674 | 686 | 40,300 |
| 2024/08/20 | 690 | 704 | 687 | 687 | 107,800 |
| 2024/08/19 | 692 | 694 | 670 | 686 | 114,600 |
| 2024/08/16 | 713 | 716 | 700 | 707 | 96,800 |
| 2024/08/15 | 718 | 720 | 701 | 713 | 69,600 |
| 2024/08/14 | 736 | 736 | 716 | 723 | 75,600 |
| 2024/08/13 | 670 | 733 | 670 | 732 | 112,900 |
| 2024/08/09 | 706 | 725 | 688 | 694 | 124,200 |
| 2024/08/08 | 682 | 719 | 678 | 696 | 92,100 |
| 2024/08/07 | 640 | 696 | 636 | 677 | 152,000 |
| 2024/08/06 | 664 | 683 | 640 | 646 | 211,800 |
| 2024/08/05 | 723 | 738 | 633 | 633 | 197,400 |
| 2024/08/02 | 804 | 813 | 783 | 783 | 170,700 |
| 2024/08/01 | 825 | 845 | 822 | 834 | 120,800 |
| 2024/07/31 | 829 | 838 | 811 | 835 | 82,300 |
| 2024/07/30 | 871 | 873 | 836 | 844 | 306,700 |
| 2024/07/29 | 865 | 876 | 857 | 870 | 97,100 |
| 2024/07/26 | 840 | 857 | 838 | 853 | 102,300 |
| 2024/07/25 | 847 | 854 | 831 | 840 | 198,300 |
| 2024/07/24 | 840 | 890 | 837 | 881 | 508,200 |
| 2024/07/23 | 800 | 827 | 799 | 827 | 140,600 |
| 2024/07/22 | 803 | 812 | 799 | 804 | 118,300 |
| 2024/07/19 | 800 | 809 | 799 | 809 | 89,500 |
| 2024/07/18 | 793 | 808 | 789 | 803 | 257,400 |
| 2024/07/17 | 805 | 812 | 785 | 788 | 270,200 |
| 2024/07/16 | 784 | 818 | 784 | 813 | 211,200 |
| 2024/07/12 | 775 | 788 | 767 | 778 | 125,800 |
| 2024/07/11 | 755 | 775 | 747 | 761 | 116,500 |
| 2024/07/10 | 768 | 784 | 755 | 756 | 275,300 |
| 2024/07/09 | 750 | 762 | 742 | 758 | 199,200 |
| 2024/07/08 | 748 | 758 | 748 | 752 | 160,000 |
| 2024/07/05 | 730 | 746 | 730 | 742 | 154,200 |
| 2024/07/04 | 718 | 728 | 718 | 725 | 103,200 |
| 2024/07/03 | 706 | 716 | 705 | 716 | 116,300 |