日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2014/12/30 1,042 1,050 1,033 1,035 5,300
2014/12/29 1,040 1,044 1,029 1,043 4,300
2014/12/26 1,005 1,039 1,005 1,034 9,500
2014/12/25 1,019 1,027 1,005 1,011 23,900
2014/12/24 1,020 1,030 1,005 1,019 15,900
2014/12/22 1,029 1,029 1,019 1,023 51,200
2014/12/19 1,025 1,032 1,015 1,023 8,000
2014/12/18 1,028 1,030 1,000 1,014 41,100
2014/12/17 1,032 1,040 970 998 62,600
2014/12/16 1,050 1,056 1,023 1,034 13,300
2014/12/15 1,067 1,089 1,050 1,061 7,300
2014/12/12 1,101 1,107 1,066 1,067 30,400
2014/12/11 1,093 1,112 1,093 1,111 6,100
2014/12/10 1,094 1,123 1,094 1,115 10,800
2014/12/09 1,140 1,140 1,111 1,114 7,800
2014/12/08 1,160 1,161 1,126 1,140 26,800
2014/12/05 1,070 1,175 1,067 1,151 88,700
2014/12/04 1,072 1,072 1,056 1,068 10,300
2014/12/03 1,066 1,072 1,060 1,063 14,300
2014/12/02 1,061 1,076 1,051 1,051 12,300
2014/12/01 1,079 1,081 1,064 1,075 12,900
2014/11/28 1,098 1,098 1,050 1,084 14,400
2014/11/27 1,104 1,107 1,083 1,092 9,400
2014/11/26 1,098 1,111 1,090 1,104 15,500
2014/11/25 1,110 1,110 1,089 1,090 12,300
2014/11/21 1,064 1,120 1,055 1,107 24,200
2014/11/20 1,048 1,050 1,034 1,034 16,500
2014/11/19 1,035 1,060 1,035 1,055 9,500
2014/11/18 1,044 1,062 1,028 1,040 16,800
2014/11/17 1,068 1,075 1,030 1,037 14,600
2014/11/14 1,090 1,094 1,069 1,069 10,900
2014/11/13 1,100 1,100 1,082 1,083 5,100
2014/11/12 1,113 1,125 1,082 1,082 22,500
2014/11/11 1,074 1,093 1,074 1,085 9,000
2014/11/10 1,069 1,079 1,055 1,063 14,800
2014/11/07 1,083 1,083 1,069 1,069 11,000
2014/11/06 1,087 1,093 1,061 1,077 37,700
2014/11/05 1,139 1,139 1,082 1,082 29,700
2014/11/04 1,095 1,120 1,090 1,117 20,600
2014/10/31 1,110 1,116 1,090 1,090 24,300
2014/10/30 1,129 1,133 1,097 1,133 18,100
2014/10/29 1,140 1,148 1,100 1,135 27,300
2014/10/28 1,112 1,175 1,090 1,120 43,400
2014/10/27 1,080 1,142 1,067 1,100 114,500
2014/10/24 1,300 1,320 1,260 1,290 19,300
2014/10/23 1,300 1,310 1,285 1,294 12,700
2014/10/22 1,256 1,303 1,256 1,288 24,500
2014/10/21 1,280 1,290 1,241 1,260 12,700
2014/10/20 1,251 1,265 1,251 1,258 12,700
2014/10/17 1,235 1,269 1,222 1,223 20,500
2014/10/16 1,202 1,253 1,202 1,235 18,300
2014/10/15 1,242 1,260 1,209 1,255 20,700
2014/10/14 1,221 1,266 1,220 1,231 20,600
2014/10/10 1,252 1,286 1,230 1,281 28,900
2014/10/09 1,400 1,400 1,289 1,308 34,600
2014/10/08 1,350 1,382 1,317 1,370 22,200
2014/10/07 1,431 1,448 1,390 1,396 53,800
2014/10/06 1,367 1,384 1,330 1,384 28,500
2014/10/03 1,299 1,340 1,299 1,333 18,000
2014/10/02 1,280 1,347 1,278 1,299 57,400
2014/10/01 1,426 1,497 1,370 1,370 73,100
2014/09/30 1,485 1,485 1,401 1,439 41,300
2014/09/29 1,560 1,577 1,470 1,501 43,400
2014/09/26 1,448 1,545 1,420 1,540 65,000
2014/09/25 1,513 1,539 1,450 1,454 77,700
2014/09/24 1,568 1,575 1,480 1,516 58,700
2014/09/22 1,570 1,629 1,550 1,588 93,300
2014/09/19 1,524 1,525 1,473 1,487 64,200
2014/09/18 1,499 1,521 1,461 1,509 78,300
2014/09/17 1,400 1,500 1,381 1,467 103,800
2014/09/16 1,405 1,431 1,358 1,400 100,600
2014/09/12 1,469 1,494 1,397 1,420 127,900
2014/09/11 1,322 1,550 1,309 1,493 176,000
2014/09/10 1,301 1,341 1,285 1,313 79,000
2014/09/09 1,390 1,390 1,313 1,331 86,800
2014/09/08 1,305 1,421 1,289 1,380 236,400
2014/09/05 1,212 1,278 1,211 1,275 94,600
2014/09/04 1,206 1,249 1,204 1,208 34,700
2014/09/03 1,193 1,219 1,184 1,210 17,500
2014/09/02 1,239 1,239 1,174 1,195 46,200
2014/09/01 1,285 1,285 1,225 1,231 68,800
2014/08/29 1,195 1,290 1,170 1,265 146,000
2014/08/28 1,188 1,211 1,160 1,185 48,000
2014/08/27 1,135 1,176 1,128 1,176 33,500
2014/08/26 1,131 1,146 1,120 1,121 30,600
2014/08/25 1,155 1,156 1,120 1,130 57,200
2014/08/22 1,146 1,150 1,133 1,136 9,200
2014/08/21 1,145 1,150 1,130 1,146 14,100
2014/08/20 1,165 1,165 1,136 1,143 8,600
2014/08/19 1,131 1,152 1,130 1,150 20,100
2014/08/18 1,128 1,140 1,125 1,130 12,000
2014/08/15 1,125 1,131 1,112 1,128 26,600
2014/08/14 1,147 1,147 1,116 1,120 12,600
2014/08/13 1,146 1,146 1,115 1,117 18,600
2014/08/12 1,178 1,178 1,146 1,147 9,900
2014/08/11 1,149 1,174 1,138 1,163 11,900
2014/08/08 1,148 1,160 1,107 1,115 22,300
2014/08/07 1,204 1,206 1,138 1,168 33,600
2014/08/06 1,259 1,267 1,200 1,214 28,800
2014/08/05 1,200 1,260 1,195 1,246 78,800
2014/08/04 1,130 1,212 1,124 1,180 70,000
2014/08/01 1,142 1,155 1,090 1,104 65,200
2014/07/31 1,160 1,185 1,160 1,166 17,600
2014/07/30 1,164 1,170 1,158 1,159 8,900
2014/07/29 1,171 1,198 1,164 1,164 11,000
2014/07/28 1,170 1,198 1,170 1,170 10,400
2014/07/25 1,170 1,175 1,167 1,170 4,900
2014/07/24 1,153 1,170 1,153 1,170 3,500
2014/07/23 1,160 1,171 1,150 1,152 14,400
2014/07/22 1,130 1,174 1,130 1,169 17,000
2014/07/18 1,150 1,154 1,129 1,138 16,200
2014/07/17 1,172 1,184 1,165 1,165 8,700
2014/07/16 1,202 1,211 1,178 1,181 12,700
2014/07/15 1,191 1,208 1,188 1,200 12,200
2014/07/14 1,170 1,185 1,164 1,185 7,400
2014/07/11 1,170 1,175 1,150 1,165 9,600
2014/07/10 1,185 1,197 1,171 1,175 16,500
2014/07/09 1,206 1,206 1,145 1,162 35,500
2014/07/08 1,228 1,230 1,201 1,208 14,100
2014/07/07 1,223 1,234 1,210 1,228 19,400
2014/07/04 1,221 1,234 1,200 1,205 11,600
2014/07/03 1,233 1,238 1,215 1,220 11,300
2014/07/02 1,206 1,244 1,206 1,232 25,700
2014/07/01 1,202 1,214 1,185 1,199 13,400
2014/06/30 1,178 1,210 1,178 1,202 9,900
2014/06/27 1,245 1,245 1,180 1,190 16,100
2014/06/26 1,199 1,248 1,199 1,248 19,700
2014/06/25 1,199 1,216 1,182 1,200 20,400
2014/06/24 1,203 1,203 1,183 1,191 6,800
2014/06/23 1,201 1,224 1,184 1,205 17,900
2014/06/20 1,227 1,239 1,200 1,207 13,600
2014/06/19 1,231 1,256 1,199 1,223 34,700
2014/06/18 1,253 1,284 1,240 1,250 19,300
2014/06/17 1,290 1,293 1,250 1,250 11,600
2014/06/16 1,271 1,305 1,261 1,265 53,700
2014/06/13 1,260 1,272 1,225 1,250 14,800
2014/06/12 1,236 1,271 1,224 1,260 14,400
2014/06/11 1,180 1,255 1,180 1,249 31,000
2014/06/10 1,256 1,258 1,190 1,209 37,700
2014/06/09 1,290 1,314 1,237 1,242 76,700
2014/06/06 1,198 1,243 1,192 1,243 22,500
2014/06/05 1,240 1,250 1,184 1,198 54,100
2014/06/04 1,139 1,225 1,139 1,213 88,200
2014/06/03 1,109 1,131 1,080 1,125 13,900
2014/06/02 1,099 1,104 1,072 1,099 12,000
2014/05/30 1,095 1,099 1,070 1,091 13,300
2014/05/29 1,101 1,109 1,072 1,100 6,700
2014/05/28 1,083 1,100 1,083 1,098 6,600
2014/05/27 1,070 1,125 1,070 1,094 26,900
2014/05/26 1,100 1,108 1,080 1,088 10,100
2014/05/23 1,080 1,098 1,061 1,098 14,800
2014/05/22 1,065 1,081 1,043 1,067 13,300
2014/05/21 1,011 1,037 1,011 1,035 5,800
2014/05/20 1,019 1,030 1,010 1,016 6,000
2014/05/19 1,084 1,084 1,000 1,019 17,300
2014/05/16 1,100 1,116 1,062 1,084 19,500
2014/05/15 1,055 1,136 1,042 1,098 54,400
2014/05/14 1,010 1,025 1,000 1,001 9,500
2014/05/13 1,030 1,030 1,010 1,010 6,400
2014/05/12 1,003 1,039 1,003 1,030 13,500
2014/05/09 1,015 1,015 1,002 1,003 7,200
2014/05/08 1,004 1,013 1,004 1,008 2,200
2014/05/07 1,010 1,010 1,000 1,000 6,000
2014/05/02 1,029 1,045 1,010 1,015 6,200
2014/05/01 1,020 1,045 1,010 1,028 5,900
2014/04/30 1,052 1,052 1,021 1,031 7,400
2014/04/28 1,060 1,061 1,045 1,052 4,800
2014/04/25 1,051 1,090 1,032 1,077 12,200
2014/04/24 1,068 1,068 1,030 1,041 14,300
2014/04/23 1,057 1,180 1,050 1,073 43,600
2014/04/22 1,104 1,107 1,051 1,057 9,300
2014/04/21 1,100 1,120 1,080 1,106 14,800
2014/04/18 1,115 1,115 1,031 1,097 28,900
2014/04/17 1,021 1,126 1,011 1,126 55,000
2014/04/16 993 1,012 993 1,000 11,300
2014/04/15 1,020 1,020 975 992 13,400
2014/04/14 997 1,026 978 979 13,000
2014/04/11 1,026 1,027 970 997 48,400
2014/04/10 1,111 1,116 1,051 1,055 17,300
2014/04/09 1,038 1,093 1,027 1,080 26,600
2014/04/08 1,074 1,090 1,050 1,058 10,000
2014/04/07 1,101 1,110 1,095 1,098 16,200
2014/04/04 1,139 1,145 1,125 1,129 7,900
2014/04/03 1,133 1,147 1,129 1,139 10,100
2014/04/02 1,134 1,150 1,134 1,139 18,700
2014/04/01 1,144 1,144 1,120 1,130 10,200
2014/03/31 1,150 1,180 1,135 1,150 14,000
2014/03/28 1,123 1,155 1,117 1,140 12,600
2014/03/27 1,144 1,144 1,098 1,123 27,100
2014/03/26 1,175 1,175 1,152 1,175 18,400
2014/03/25 1,200 1,200 1,145 1,145 36,000
2014/03/24 1,106 1,160 1,106 1,146 17,500
2014/03/20 1,150 1,156 1,081 1,114 35,800
2014/03/19 1,175 1,190 1,099 1,160 40,600
2014/03/18 1,220 1,220 1,137 1,186 26,800
2014/03/17 1,220 1,250 1,154 1,160 70,600
2014/03/14 1,243 1,295 1,160 1,211 104,800
2014/03/13 1,449 1,449 1,330 1,333 102,100
2014/03/12 1,307 1,500 1,294 1,420 204,200
2014/03/11 1,267 1,308 1,248 1,308 49,200
2014/03/10 1,243 1,265 1,235 1,260 23,700
2014/03/07 1,283 1,283 1,220 1,230 34,800
2014/03/06 1,246 1,281 1,235 1,264 36,100
2014/03/05 1,251 1,258 1,227 1,240 31,200
2014/03/04 1,212 1,229 1,080 1,221 113,400
2014/03/03 1,163 1,313 1,156 1,242 219,300
2014/02/28 1,126 1,188 1,126 1,170 46,200
2014/02/27 1,106 1,170 1,105 1,111 41,300
2014/02/26 1,135 1,148 1,100 1,116 22,300
2014/02/25 1,172 1,187 1,121 1,135 31,200
2014/02/24 1,097 1,150 1,097 1,112 19,400
2014/02/21 1,135 1,136 1,105 1,126 15,400
2014/02/20 1,145 1,145 1,075 1,105 29,100
2014/02/19 1,147 1,210 1,104 1,145 64,400
2014/02/18 1,087 1,119 1,060 1,092 33,800
2014/02/17 1,095 1,120 1,061 1,096 16,900
2014/02/14 1,150 1,174 1,080 1,100 26,500
2014/02/13 1,180 1,200 1,140 1,155 19,700
2014/02/12 1,232 1,239 1,180 1,200 36,800
2014/02/10 1,137 1,215 1,133 1,198 30,600
2014/02/07 1,105 1,165 1,092 1,134 38,300
2014/02/06 1,033 1,135 1,033 1,135 44,800
2014/02/05 1,071 1,090 990 1,024 57,100
2014/02/04 1,001 1,048 964 1,001 135,400
2014/02/03 1,199 1,200 1,112 1,113 105,900
2014/01/31 1,260 1,312 1,120 1,190 145,000
2014/01/30 1,294 1,310 1,222 1,278 82,700
2014/01/29 1,435 1,440 1,335 1,354 41,000
2014/01/28 1,404 1,480 1,310 1,315 120,500
2014/01/27 1,390 1,440 1,365 1,404 99,900
2014/01/24 1,408 1,576 1,391 1,485 171,400
2014/01/23 1,600 1,600 1,420 1,460 207,300
2014/01/22 1,652 1,800 1,610 1,664 111,100
2014/01/22 1 -> 3.00 分割
2014/01/21 4,960 5,150 4,795 4,935 51,100
2014/01/20 4,680 5,060 4,550 4,955 80,900
2014/01/17 4,780 5,710 4,680 4,815 134,200
2014/01/16 5,020 5,090 4,950 5,090 55,200
2014/01/15 4,485 4,495 4,100 4,390 70,300
2014/01/14 3,850 4,465 3,810 4,465 116,900
2014/01/10 3,595 3,840 3,535 3,765 77,800
2014/01/09 3,430 3,470 3,350 3,455 29,600
2014/01/08 3,215 3,215 3,165 3,195 6,000
2014/01/07 3,200 3,200 3,100 3,190 12,800
2014/01/06 3,230 3,250 3,155 3,190 17,300

このページの先頭へ