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 |
---|---|---|---|---|---|
2013/12/30 | 2,950 | 3,190 | 2,950 | 3,190 | 23,500 |
2013/12/27 | 2,896 | 2,940 | 2,896 | 2,940 | 5,300 |
2013/12/26 | 2,873 | 2,874 | 2,800 | 2,870 | 8,800 |
2013/12/25 | 2,810 | 2,875 | 2,770 | 2,795 | 16,200 |
2013/12/24 | 2,910 | 2,910 | 2,830 | 2,856 | 15,100 |
2013/12/20 | 2,880 | 2,897 | 2,845 | 2,850 | 13,700 |
2013/12/19 | 2,950 | 2,950 | 2,840 | 2,909 | 20,000 |
2013/12/18 | 2,799 | 2,832 | 2,750 | 2,796 | 16,100 |
2013/12/17 | 2,701 | 2,769 | 2,662 | 2,769 | 27,400 |
2013/12/16 | 2,950 | 2,950 | 2,737 | 2,800 | 41,100 |
2013/12/13 | 3,390 | 3,390 | 2,850 | 2,950 | 81,000 |
2013/12/12 | 3,450 | 3,525 | 3,200 | 3,345 | 141,700 |
2013/12/11 | 2,580 | 3,130 | 2,580 | 3,130 | 104,100 |
2013/12/10 | 2,673 | 2,673 | 2,620 | 2,630 | 6,900 |
2013/12/09 | 2,680 | 2,680 | 2,640 | 2,669 | 8,200 |
2013/12/06 | 2,710 | 2,729 | 2,560 | 2,600 | 26,200 |
2013/12/05 | 2,703 | 2,840 | 2,640 | 2,760 | 22,500 |
2013/12/04 | 2,665 | 2,745 | 2,590 | 2,732 | 20,800 |
2013/12/03 | 2,775 | 2,775 | 2,620 | 2,743 | 10,500 |
2013/12/02 | 2,800 | 2,821 | 2,740 | 2,775 | 15,400 |
2013/11/29 | 2,805 | 2,839 | 2,772 | 2,830 | 13,000 |
2013/11/28 | 2,747 | 2,890 | 2,700 | 2,840 | 39,900 |
2013/11/27 | 2,760 | 2,767 | 2,621 | 2,666 | 18,400 |
2013/11/26 | 2,660 | 2,857 | 2,606 | 2,791 | 52,000 |
2013/11/25 | 2,450 | 2,560 | 2,411 | 2,560 | 41,600 |
2013/11/22 | 2,380 | 2,424 | 2,361 | 2,411 | 13,800 |
2013/11/21 | 2,435 | 2,435 | 2,350 | 2,375 | 16,700 |
2013/11/20 | 2,260 | 2,480 | 2,260 | 2,410 | 39,100 |
2013/11/19 | 2,191 | 2,290 | 2,191 | 2,249 | 16,500 |
2013/11/18 | 2,184 | 2,205 | 2,184 | 2,184 | 5,600 |
2013/11/15 | 2,154 | 2,220 | 2,154 | 2,197 | 6,800 |
2013/11/14 | 2,140 | 2,222 | 2,140 | 2,183 | 6,900 |
2013/11/13 | 2,100 | 2,150 | 2,091 | 2,140 | 5,800 |
2013/11/12 | 2,081 | 2,130 | 2,076 | 2,110 | 3,400 |
2013/11/11 | 2,100 | 2,100 | 2,075 | 2,081 | 4,300 |
2013/11/08 | 2,086 | 2,105 | 2,086 | 2,100 | 2,600 |
2013/11/07 | 2,148 | 2,195 | 2,080 | 2,131 | 8,600 |
2013/11/06 | 2,086 | 2,120 | 2,086 | 2,101 | 5,700 |
2013/11/05 | 2,080 | 2,083 | 2,010 | 2,083 | 10,600 |
2013/11/01 | 2,225 | 2,244 | 2,050 | 2,083 | 33,100 |
2013/10/31 | 2,290 | 2,367 | 2,289 | 2,325 | 6,300 |
2013/10/30 | 2,342 | 2,371 | 2,236 | 2,236 | 7,200 |
2013/10/29 | 2,338 | 2,370 | 2,318 | 2,370 | 3,500 |
2013/10/28 | 2,391 | 2,406 | 2,357 | 2,357 | 5,700 |
2013/10/25 | 2,450 | 2,450 | 2,380 | 2,411 | 9,100 |
2013/10/24 | 2,390 | 2,444 | 2,380 | 2,440 | 7,800 |
2013/10/23 | 2,546 | 2,546 | 2,330 | 2,490 | 15,300 |
2013/10/22 | 2,510 | 2,550 | 2,488 | 2,526 | 14,100 |
2013/10/21 | 2,450 | 2,499 | 2,450 | 2,489 | 7,400 |
2013/10/18 | 2,530 | 2,533 | 2,390 | 2,424 | 34,600 |
2013/10/17 | 2,260 | 2,440 | 2,260 | 2,434 | 40,800 |
2013/10/16 | 2,230 | 2,251 | 2,230 | 2,233 | 3,800 |
2013/10/15 | 2,255 | 2,261 | 2,240 | 2,240 | 2,400 |
2013/10/11 | 2,260 | 2,265 | 2,245 | 2,254 | 6,400 |
2013/10/10 | 2,210 | 2,255 | 2,191 | 2,255 | 11,600 |
2013/10/09 | 2,209 | 2,209 | 2,163 | 2,200 | 2,200 |
2013/10/08 | 2,190 | 2,209 | 2,147 | 2,209 | 3,200 |
2013/10/07 | 2,155 | 2,210 | 2,150 | 2,210 | 10,700 |
2013/10/04 | 2,223 | 2,230 | 2,153 | 2,194 | 8,000 |
2013/10/03 | 2,264 | 2,270 | 2,220 | 2,222 | 6,600 |
2013/10/02 | 2,250 | 2,279 | 2,185 | 2,255 | 18,000 |
2013/10/01 | 2,180 | 2,250 | 2,180 | 2,230 | 8,900 |
2013/09/30 | 2,220 | 2,222 | 2,165 | 2,180 | 7,100 |
2013/09/27 | 2,151 | 2,249 | 2,121 | 2,200 | 8,900 |
2013/09/26 | 2,161 | 2,180 | 2,120 | 2,151 | 8,200 |
2013/09/25 | 2,199 | 2,220 | 2,156 | 2,211 | 12,000 |
2013/09/24 | 2,179 | 2,230 | 2,124 | 2,149 | 7,900 |
2013/09/20 | 2,140 | 2,149 | 2,113 | 2,147 | 5,400 |
2013/09/19 | 2,070 | 2,132 | 2,030 | 2,132 | 18,600 |
2013/09/18 | 2,066 | 2,066 | 2,030 | 2,047 | 3,800 |
2013/09/17 | 2,050 | 2,070 | 2,040 | 2,047 | 6,900 |
2013/09/13 | 2,028 | 2,038 | 2,005 | 2,038 | 3,100 |
2013/09/12 | 2,041 | 2,050 | 1,997 | 2,026 | 11,400 |
2013/09/11 | 2,048 | 2,055 | 2,037 | 2,050 | 6,400 |
2013/09/10 | 2,040 | 2,050 | 2,010 | 2,037 | 4,400 |
2013/09/09 | 2,040 | 2,052 | 2,008 | 2,040 | 4,400 |
2013/09/06 | 2,015 | 2,020 | 1,998 | 2,001 | 1,800 |
2013/09/05 | 1,996 | 2,044 | 1,996 | 2,020 | 2,700 |
2013/09/04 | 2,025 | 2,025 | 2,000 | 2,010 | 2,600 |
2013/09/03 | 1,965 | 2,035 | 1,965 | 2,019 | 7,700 |
2013/09/02 | 1,956 | 1,996 | 1,953 | 1,960 | 3,200 |
2013/08/30 | 1,999 | 2,008 | 1,955 | 1,973 | 3,600 |
2013/08/29 | 1,945 | 1,959 | 1,930 | 1,959 | 5,100 |
2013/08/28 | 2,000 | 2,019 | 1,920 | 1,920 | 12,100 |
2013/08/27 | 2,027 | 2,045 | 2,011 | 2,030 | 4,300 |
2013/08/26 | 2,030 | 2,051 | 2,028 | 2,033 | 1,200 |
2013/08/23 | 2,070 | 2,070 | 2,025 | 2,025 | 7,000 |
2013/08/22 | 2,037 | 2,074 | 2,020 | 2,020 | 4,400 |
2013/08/21 | 2,100 | 2,102 | 2,030 | 2,036 | 7,800 |
2013/08/20 | 2,100 | 2,120 | 2,060 | 2,099 | 3,200 |
2013/08/19 | 2,084 | 2,179 | 2,084 | 2,100 | 12,000 |
2013/08/16 | 2,059 | 2,080 | 2,014 | 2,064 | 2,400 |
2013/08/15 | 2,048 | 2,060 | 2,011 | 2,059 | 4,200 |
2013/08/14 | 2,100 | 2,100 | 2,054 | 2,054 | 4,600 |
2013/08/13 | 2,049 | 2,080 | 2,020 | 2,055 | 4,600 |
2013/08/12 | 2,081 | 2,138 | 2,041 | 2,049 | 6,700 |
2013/08/09 | 2,160 | 2,160 | 2,129 | 2,137 | 4,400 |
2013/08/08 | 2,150 | 2,238 | 2,150 | 2,170 | 4,100 |
2013/08/07 | 2,264 | 2,264 | 2,140 | 2,157 | 4,900 |
2013/08/06 | 2,142 | 2,233 | 2,111 | 2,217 | 11,800 |
2013/08/05 | 2,159 | 2,179 | 2,067 | 2,125 | 9,100 |
2013/08/02 | 2,101 | 2,138 | 2,072 | 2,103 | 5,500 |
2013/08/01 | 2,115 | 2,160 | 2,062 | 2,130 | 6,200 |
2013/07/31 | 2,160 | 2,271 | 2,105 | 2,215 | 10,000 |
2013/07/30 | 2,101 | 2,170 | 2,000 | 2,155 | 11,000 |
2013/07/29 | 2,220 | 2,220 | 2,080 | 2,095 | 12,500 |
2013/07/26 | 2,286 | 2,286 | 2,210 | 2,230 | 11,500 |
2013/07/25 | 2,310 | 2,310 | 2,230 | 2,260 | 9,400 |
2013/07/24 | 2,240 | 2,380 | 2,190 | 2,200 | 18,800 |
2013/07/23 | 2,200 | 2,200 | 2,170 | 2,199 | 3,800 |
2013/07/22 | 2,260 | 2,260 | 2,155 | 2,199 | 4,700 |
2013/07/19 | 2,307 | 2,307 | 2,187 | 2,210 | 9,900 |
2013/07/18 | 2,239 | 2,300 | 2,230 | 2,274 | 7,900 |
2013/07/17 | 2,250 | 2,250 | 2,150 | 2,238 | 5,300 |
2013/07/16 | 2,280 | 2,280 | 2,250 | 2,260 | 2,500 |
2013/07/12 | 2,258 | 2,258 | 2,226 | 2,235 | 3,100 |
2013/07/11 | 2,220 | 2,271 | 2,165 | 2,238 | 7,400 |
2013/07/10 | 2,360 | 2,360 | 2,210 | 2,235 | 25,300 |
2013/07/09 | 2,190 | 2,331 | 2,170 | 2,324 | 27,100 |
2013/07/08 | 2,181 | 2,320 | 2,155 | 2,249 | 41,100 |
2013/07/05 | 2,037 | 2,158 | 2,037 | 2,080 | 22,600 |
2013/07/04 | 2,018 | 2,025 | 1,999 | 2,018 | 8,700 |
2013/07/03 | 1,999 | 2,044 | 1,950 | 2,020 | 13,400 |
2013/07/02 | 1,970 | 1,998 | 1,926 | 1,959 | 14,900 |
2013/07/01 | 1,940 | 1,978 | 1,940 | 1,961 | 7,900 |
2013/06/28 | 1,850 | 1,970 | 1,850 | 1,923 | 16,900 |
2013/06/27 | 1,802 | 1,840 | 1,685 | 1,829 | 31,400 |
2013/06/26 | 1,922 | 1,925 | 1,770 | 1,794 | 48,000 |
2013/06/25 | 1,975 | 1,995 | 1,885 | 1,914 | 32,900 |
2013/06/24 | 2,105 | 2,120 | 2,011 | 2,020 | 8,200 |
2013/06/21 | 2,060 | 2,130 | 1,998 | 2,105 | 23,500 |
2013/06/20 | 2,081 | 2,130 | 2,081 | 2,124 | 5,200 |
2013/06/19 | 2,147 | 2,149 | 2,102 | 2,120 | 11,100 |
2013/06/18 | 2,100 | 2,155 | 2,090 | 2,096 | 9,400 |
2013/06/17 | 2,100 | 2,140 | 2,085 | 2,133 | 4,900 |
2013/06/14 | 2,150 | 2,195 | 2,100 | 2,145 | 7,900 |
2013/06/13 | 2,160 | 2,160 | 2,041 | 2,120 | 16,400 |
2013/06/12 | 2,052 | 2,200 | 2,052 | 2,198 | 13,700 |
2013/06/11 | 2,150 | 2,254 | 2,140 | 2,230 | 21,600 |
2013/06/10 | 2,200 | 2,300 | 2,090 | 2,251 | 32,400 |
2013/06/07 | 1,880 | 2,020 | 1,844 | 1,990 | 66,200 |
2013/06/06 | 2,377 | 2,416 | 2,035 | 2,100 | 50,000 |
2013/06/05 | 2,535 | 2,600 | 2,461 | 2,476 | 15,800 |
2013/06/04 | 2,495 | 2,530 | 2,430 | 2,530 | 14,300 |
2013/06/03 | 2,589 | 2,589 | 2,520 | 2,545 | 11,300 |
2013/05/31 | 2,654 | 2,659 | 2,564 | 2,639 | 13,500 |
2013/05/30 | 2,620 | 2,644 | 2,520 | 2,604 | 14,400 |
2013/05/29 | 2,650 | 2,675 | 2,638 | 2,650 | 25,300 |
2013/05/28 | 2,509 | 2,649 | 2,509 | 2,629 | 18,700 |
2013/05/27 | 2,550 | 2,600 | 2,490 | 2,510 | 27,500 |
2013/05/24 | 2,560 | 2,649 | 2,390 | 2,637 | 45,700 |
2013/05/23 | 2,800 | 2,851 | 2,440 | 2,480 | 83,900 |
2013/05/22 | 2,902 | 2,920 | 2,780 | 2,890 | 31,400 |
2013/05/21 | 3,135 | 3,155 | 2,910 | 2,940 | 55,200 |
2013/05/20 | 3,000 | 3,150 | 2,950 | 3,115 | 67,000 |
2013/05/17 | 2,848 | 2,982 | 2,707 | 2,850 | 84,300 |
2013/05/16 | 3,050 | 3,100 | 2,700 | 2,900 | 210,100 |
2013/05/15 | 3,400 | 3,400 | 3,400 | 3,400 | 5,700 |
2013/05/14 | 4,045 | 4,200 | 3,815 | 4,100 | 155,400 |
2013/05/13 | 3,640 | 3,930 | 3,565 | 3,930 | 82,100 |
2013/05/10 | 3,550 | 3,625 | 3,405 | 3,505 | 55,300 |
2013/05/09 | 3,750 | 3,750 | 3,490 | 3,600 | 71,200 |
2013/05/08 | 3,865 | 3,960 | 3,350 | 3,540 | 169,000 |
2013/05/07 | 3,400 | 3,800 | 3,350 | 3,740 | 147,200 |
2013/05/02 | 3,055 | 3,290 | 3,040 | 3,245 | 82,000 |
2013/05/01 | 3,150 | 3,220 | 2,991 | 3,055 | 87,300 |
2013/04/30 | 3,100 | 3,100 | 3,005 | 3,070 | 19,400 |
2013/04/26 | 3,010 | 3,055 | 2,959 | 3,055 | 30,000 |
2013/04/25 | 3,090 | 3,095 | 2,999 | 3,000 | 23,800 |
2013/04/24 | 3,080 | 3,095 | 2,990 | 3,045 | 35,100 |
2013/04/23 | 3,070 | 3,150 | 3,035 | 3,095 | 69,800 |
2013/04/22 | 2,993 | 3,025 | 2,960 | 3,025 | 33,400 |
2013/04/19 | 2,985 | 2,985 | 2,872 | 2,938 | 20,100 |
2013/04/18 | 2,745 | 3,020 | 2,737 | 2,927 | 59,600 |
2013/04/17 | 2,712 | 2,738 | 2,680 | 2,738 | 14,400 |
2013/04/16 | 2,702 | 2,740 | 2,676 | 2,712 | 9,100 |
2013/04/15 | 2,645 | 2,774 | 2,645 | 2,758 | 17,200 |
2013/04/12 | 2,688 | 2,688 | 2,631 | 2,645 | 7,100 |
2013/04/11 | 2,692 | 2,700 | 2,640 | 2,688 | 8,600 |
2013/04/10 | 2,725 | 2,725 | 2,670 | 2,682 | 7,800 |
2013/04/09 | 2,723 | 2,770 | 2,630 | 2,710 | 22,700 |
2013/04/08 | 2,571 | 2,750 | 2,571 | 2,715 | 17,900 |
2013/04/05 | 2,601 | 2,615 | 2,530 | 2,571 | 16,800 |
2013/04/04 | 2,600 | 2,633 | 2,525 | 2,633 | 12,300 |
2013/04/03 | 2,640 | 2,660 | 2,580 | 2,637 | 8,900 |
2013/04/02 | 2,480 | 2,630 | 2,480 | 2,630 | 15,300 |
2013/04/01 | 2,791 | 2,800 | 2,530 | 2,615 | 24,600 |
2013/03/29 | 2,870 | 2,887 | 2,760 | 2,830 | 23,900 |
2013/03/28 | 2,890 | 2,919 | 2,860 | 2,869 | 20,500 |
2013/03/27 | 2,913 | 2,950 | 2,900 | 2,920 | 21,700 |
2013/03/26 | 3,010 | 3,070 | 2,990 | 3,000 | 22,200 |
2013/03/25 | 3,105 | 3,105 | 2,970 | 3,035 | 33,200 |
2013/03/22 | 3,100 | 3,145 | 3,070 | 3,075 | 25,200 |
2013/03/21 | 3,065 | 3,150 | 3,065 | 3,100 | 19,300 |
2013/03/19 | 3,070 | 3,100 | 3,040 | 3,085 | 16,000 |
2013/03/18 | 3,060 | 3,090 | 3,010 | 3,070 | 15,000 |
2013/03/15 | 3,060 | 3,075 | 3,035 | 3,070 | 22,000 |
2013/03/14 | 3,090 | 3,090 | 3,040 | 3,045 | 27,400 |
2013/03/13 | 3,115 | 3,175 | 3,045 | 3,095 | 57,200 |
2013/03/12 | 2,955 | 3,020 | 2,875 | 2,933 | 20,500 |
2013/03/11 | 3,085 | 3,130 | 2,951 | 3,000 | 45,700 |
2013/03/08 | 3,220 | 3,230 | 3,040 | 3,105 | 38,100 |
2013/03/07 | 3,100 | 3,290 | 3,095 | 3,155 | 64,100 |
2013/03/06 | 3,040 | 3,090 | 3,025 | 3,040 | 24,700 |
2013/03/05 | 3,100 | 3,200 | 3,050 | 3,060 | 41,800 |
2013/03/04 | 3,220 | 3,260 | 3,040 | 3,130 | 75,100 |
2013/03/01 | 3,190 | 3,285 | 3,185 | 3,240 | 62,300 |
2013/02/28 | 3,200 | 3,320 | 3,170 | 3,260 | 103,700 |
2013/02/27 | 3,100 | 3,230 | 3,075 | 3,105 | 80,100 |
2013/02/26 | 3,080 | 3,130 | 2,921 | 3,065 | 84,800 |
2013/02/25 | 2,990 | 3,050 | 2,945 | 3,050 | 69,100 |
2013/02/22 | 2,755 | 2,970 | 2,730 | 2,921 | 62,500 |
2013/02/21 | 2,666 | 2,750 | 2,642 | 2,749 | 30,900 |
2013/02/20 | 2,675 | 2,691 | 2,633 | 2,664 | 24,400 |
2013/02/19 | 2,660 | 2,690 | 2,630 | 2,665 | 12,200 |
2013/02/18 | 2,633 | 2,710 | 2,620 | 2,625 | 18,300 |
2013/02/15 | 2,830 | 2,830 | 2,610 | 2,683 | 40,900 |
2013/02/14 | 2,632 | 2,830 | 2,608 | 2,830 | 35,500 |
2013/02/13 | 2,580 | 2,750 | 2,572 | 2,620 | 31,400 |
2013/02/12 | 2,750 | 2,790 | 2,630 | 2,664 | 97,900 |
2013/02/08 | 2,945 | 2,993 | 2,880 | 2,884 | 24,000 |
2013/02/07 | 2,915 | 3,025 | 2,915 | 2,995 | 30,400 |
2013/02/06 | 2,938 | 3,000 | 2,850 | 2,938 | 55,200 |
2013/02/05 | 2,810 | 2,987 | 2,760 | 2,963 | 68,800 |
2013/02/04 | 3,000 | 3,000 | 2,852 | 2,869 | 93,200 |
2013/02/01 | 3,200 | 3,280 | 3,090 | 3,090 | 112,200 |
2013/01/31 | 3,280 | 3,395 | 3,185 | 3,350 | 53,900 |
2013/01/30 | 3,200 | 3,540 | 3,065 | 3,350 | 117,200 |
2013/01/29 | 3,780 | 3,790 | 3,065 | 3,250 | 150,500 |
2013/01/28 | 3,900 | 3,910 | 3,670 | 3,765 | 209,200 |
2013/01/25 | 3,600 | 3,995 | 3,450 | 3,755 | 485,200 |
2013/01/24 | 2,970 | 3,355 | 2,950 | 3,355 | 387,000 |
2013/01/23 | 2,801 | 2,960 | 2,727 | 2,855 | 144,300 |
2013/01/22 | 3,055 | 3,180 | 2,788 | 2,826 | 320,500 |
2013/01/21 | 2,510 | 2,999 | 2,510 | 2,960 | 434,400 |
2013/01/18 | 2,520 | 2,538 | 2,480 | 2,499 | 34,900 |
2013/01/17 | 2,582 | 2,649 | 2,516 | 2,539 | 60,500 |
2013/01/16 | 2,649 | 2,675 | 2,561 | 2,600 | 114,600 |
2013/01/15 | 2,624 | 2,650 | 2,525 | 2,579 | 117,200 |
2013/01/11 | 2,500 | 2,600 | 2,422 | 2,575 | 127,200 |
2013/01/10 | 2,500 | 2,500 | 2,410 | 2,450 | 76,800 |
2013/01/09 | 2,550 | 2,620 | 2,422 | 2,500 | 216,200 |
2013/01/08 | 2,244 | 2,405 | 2,233 | 2,397 | 147,900 |
2013/01/07 | 2,292 | 2,292 | 2,200 | 2,210 | 74,900 |
2013/01/04 | 2,312 | 2,319 | 2,262 | 2,267 | 43,300 |