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 |
---|---|---|---|---|---|
2015/12/30 | 3,315 | 3,450 | 3,250 | 3,400 | 294,600 |
2015/12/29 | 3,350 | 3,370 | 3,205 | 3,315 | 346,600 |
2015/12/28 | 3,135 | 3,380 | 3,105 | 3,345 | 601,500 |
2015/12/25 | 3,050 | 3,090 | 2,920 | 3,035 | 249,700 |
2015/12/24 | 2,840 | 3,045 | 2,803 | 2,975 | 261,500 |
2015/12/22 | 2,785 | 2,820 | 2,762 | 2,772 | 65,300 |
2015/12/21 | 2,835 | 2,844 | 2,734 | 2,785 | 104,600 |
2015/12/18 | 2,902 | 2,972 | 2,830 | 2,871 | 166,000 |
2015/12/17 | 2,748 | 2,902 | 2,708 | 2,895 | 152,800 |
2015/12/16 | 2,788 | 2,788 | 2,689 | 2,698 | 73,600 |
2015/12/15 | 2,787 | 2,915 | 2,670 | 2,688 | 152,300 |
2015/12/14 | 2,651 | 2,780 | 2,651 | 2,742 | 103,900 |
2015/12/11 | 2,768 | 2,837 | 2,711 | 2,739 | 102,100 |
2015/12/10 | 2,799 | 2,829 | 2,750 | 2,751 | 171,300 |
2015/12/09 | 2,872 | 2,960 | 2,835 | 2,881 | 108,600 |
2015/12/08 | 2,979 | 3,010 | 2,886 | 2,920 | 127,500 |
2015/12/07 | 2,995 | 3,045 | 2,967 | 3,005 | 100,200 |
2015/12/04 | 2,997 | 3,050 | 2,936 | 2,959 | 177,300 |
2015/12/03 | 3,065 | 3,125 | 3,050 | 3,070 | 156,500 |
2015/12/02 | 3,010 | 3,130 | 2,995 | 3,045 | 242,400 |
2015/12/01 | 3,085 | 3,140 | 3,010 | 3,040 | 187,800 |
2015/11/30 | 3,070 | 3,125 | 2,963 | 3,065 | 293,800 |
2015/11/27 | 2,981 | 3,050 | 2,911 | 3,050 | 255,900 |
2015/11/26 | 2,965 | 2,967 | 2,875 | 2,931 | 229,400 |
2015/11/25 | 2,950 | 3,145 | 2,872 | 2,987 | 603,700 |
2015/11/24 | 2,951 | 3,055 | 2,900 | 2,918 | 526,600 |
2015/11/20 | 2,638 | 2,798 | 2,587 | 2,798 | 331,700 |
2015/11/19 | 2,568 | 2,646 | 2,558 | 2,645 | 168,300 |
2015/11/18 | 2,598 | 2,622 | 2,535 | 2,567 | 150,700 |
2015/11/17 | 2,620 | 2,644 | 2,566 | 2,578 | 277,800 |
2015/11/16 | 2,470 | 2,560 | 2,430 | 2,535 | 103,500 |
2015/11/13 | 2,378 | 2,688 | 2,370 | 2,514 | 281,300 |
2015/11/12 | 2,384 | 2,414 | 2,375 | 2,397 | 32,500 |
2015/11/11 | 2,366 | 2,424 | 2,339 | 2,404 | 34,100 |
2015/11/10 | 2,341 | 2,375 | 2,320 | 2,367 | 38,700 |
2015/11/09 | 2,350 | 2,388 | 2,350 | 2,375 | 36,200 |
2015/11/06 | 2,301 | 2,354 | 2,289 | 2,316 | 52,900 |
2015/11/05 | 2,372 | 2,379 | 2,295 | 2,321 | 68,600 |
2015/11/04 | 2,436 | 2,465 | 2,361 | 2,399 | 55,300 |
2015/11/02 | 2,510 | 2,530 | 2,425 | 2,436 | 64,200 |
2015/10/30 | 2,422 | 2,525 | 2,400 | 2,510 | 95,200 |
2015/10/29 | 2,453 | 2,482 | 2,406 | 2,427 | 191,200 |
2015/10/28 | 2,445 | 2,465 | 2,405 | 2,416 | 49,200 |
2015/10/27 | 2,445 | 2,474 | 2,420 | 2,445 | 56,800 |
2015/10/26 | 2,440 | 2,469 | 2,422 | 2,432 | 36,800 |
2015/10/23 | 2,479 | 2,485 | 2,435 | 2,448 | 39,100 |
2015/10/22 | 2,466 | 2,486 | 2,434 | 2,437 | 55,200 |
2015/10/21 | 2,470 | 2,520 | 2,451 | 2,507 | 49,600 |
2015/10/20 | 2,470 | 2,488 | 2,440 | 2,470 | 20,300 |
2015/10/19 | 2,435 | 2,520 | 2,410 | 2,492 | 35,800 |
2015/10/16 | 2,425 | 2,450 | 2,396 | 2,447 | 34,700 |
2015/10/15 | 2,376 | 2,443 | 2,350 | 2,421 | 33,600 |
2015/10/14 | 2,465 | 2,465 | 2,321 | 2,400 | 52,600 |
2015/10/13 | 2,458 | 2,530 | 2,446 | 2,470 | 61,000 |
2015/10/09 | 2,485 | 2,499 | 2,462 | 2,469 | 43,700 |
2015/10/08 | 2,535 | 2,539 | 2,497 | 2,497 | 72,700 |
2015/10/07 | 2,488 | 2,542 | 2,445 | 2,520 | 93,200 |
2015/10/06 | 2,495 | 2,535 | 2,413 | 2,445 | 57,200 |
2015/10/05 | 2,380 | 2,488 | 2,357 | 2,445 | 77,800 |
2015/10/02 | 2,310 | 2,347 | 2,270 | 2,347 | 49,100 |
2015/10/01 | 2,320 | 2,324 | 2,260 | 2,295 | 30,400 |
2015/09/30 | 2,264 | 2,300 | 2,223 | 2,270 | 24,800 |
2015/09/29 | 2,227 | 2,285 | 2,185 | 2,214 | 42,800 |
2015/09/28 | 2,250 | 2,339 | 2,237 | 2,315 | 25,700 |
2015/09/25 | 2,218 | 2,320 | 2,133 | 2,284 | 41,700 |
2015/09/24 | 2,267 | 2,310 | 2,222 | 2,236 | 48,600 |
2015/09/18 | 2,330 | 2,369 | 2,320 | 2,367 | 25,600 |
2015/09/17 | 2,388 | 2,424 | 2,315 | 2,380 | 111,900 |
2015/09/16 | 2,453 | 2,461 | 2,360 | 2,365 | 85,500 |
2015/09/15 | 2,451 | 2,506 | 2,440 | 2,448 | 43,400 |
2015/09/14 | 2,520 | 2,523 | 2,447 | 2,451 | 90,200 |
2015/09/11 | 2,464 | 2,620 | 2,464 | 2,620 | 77,100 |
2015/09/10 | 2,527 | 2,531 | 2,444 | 2,495 | 53,200 |
2015/09/09 | 2,528 | 2,568 | 2,527 | 2,527 | 295,900 |
2015/09/08 | 2,598 | 2,606 | 2,527 | 2,527 | 234,800 |
2015/09/07 | 2,620 | 2,700 | 2,600 | 2,619 | 41,000 |
2015/09/04 | 2,759 | 2,759 | 2,580 | 2,709 | 46,600 |
2015/09/03 | 2,750 | 2,870 | 2,750 | 2,760 | 59,100 |
2015/09/02 | 2,562 | 2,780 | 2,562 | 2,713 | 71,100 |
2015/09/01 | 2,831 | 2,899 | 2,600 | 2,707 | 221,000 |
2015/08/31 | 2,657 | 2,722 | 2,630 | 2,698 | 25,500 |
2015/08/28 | 2,894 | 2,894 | 2,682 | 2,707 | 89,100 |
2015/08/27 | 2,560 | 2,944 | 2,560 | 2,750 | 302,500 |
2015/08/26 | 2,170 | 2,550 | 2,125 | 2,550 | 186,500 |
2015/08/25 | 1,950 | 2,297 | 1,858 | 2,050 | 157,100 |
2015/08/24 | 2,500 | 2,591 | 2,163 | 2,200 | 159,600 |
2015/08/21 | 2,696 | 2,740 | 2,625 | 2,662 | 47,500 |
2015/08/20 | 2,715 | 2,830 | 2,704 | 2,779 | 32,700 |
2015/08/19 | 2,900 | 2,930 | 2,749 | 2,764 | 75,500 |
2015/08/18 | 2,814 | 2,980 | 2,801 | 2,920 | 110,200 |
2015/08/17 | 2,737 | 2,828 | 2,737 | 2,814 | 29,400 |
2015/08/14 | 2,707 | 2,798 | 2,668 | 2,757 | 37,900 |
2015/08/13 | 2,610 | 2,771 | 2,580 | 2,728 | 60,600 |
2015/08/12 | 2,670 | 2,724 | 2,625 | 2,650 | 48,900 |
2015/08/11 | 2,690 | 2,744 | 2,660 | 2,704 | 22,200 |
2015/08/10 | 2,701 | 2,728 | 2,644 | 2,700 | 39,600 |
2015/08/07 | 2,728 | 2,800 | 2,690 | 2,733 | 45,100 |
2015/08/06 | 2,850 | 2,850 | 2,761 | 2,765 | 38,300 |
2015/08/05 | 2,930 | 2,930 | 2,816 | 2,838 | 53,200 |
2015/08/04 | 2,863 | 2,950 | 2,760 | 2,849 | 112,500 |
2015/08/03 | 2,850 | 2,969 | 2,831 | 2,855 | 63,600 |
2015/07/31 | 2,681 | 2,849 | 2,671 | 2,802 | 39,700 |
2015/07/30 | 2,838 | 2,849 | 2,694 | 2,711 | 49,500 |
2015/07/29 | 2,886 | 2,911 | 2,785 | 2,795 | 37,500 |
2015/07/28 | 2,850 | 2,918 | 2,800 | 2,912 | 33,400 |
2015/07/27 | 2,881 | 2,941 | 2,881 | 2,928 | 32,400 |
2015/07/24 | 2,890 | 2,989 | 2,801 | 2,955 | 64,400 |
2015/07/23 | 2,982 | 3,020 | 2,861 | 2,910 | 81,300 |
2015/07/22 | 3,025 | 3,030 | 2,960 | 2,972 | 57,000 |
2015/07/21 | 3,070 | 3,135 | 2,959 | 3,075 | 97,800 |
2015/07/17 | 3,195 | 3,215 | 3,055 | 3,100 | 69,200 |
2015/07/16 | 3,110 | 3,230 | 3,000 | 3,170 | 121,000 |
2015/07/15 | 3,000 | 3,350 | 2,978 | 3,040 | 307,400 |
2015/07/14 | 2,730 | 2,980 | 2,730 | 2,955 | 161,400 |
2015/07/13 | 2,560 | 2,748 | 2,560 | 2,748 | 61,100 |
2015/07/10 | 2,561 | 2,645 | 2,532 | 2,541 | 47,000 |
2015/07/09 | 2,543 | 2,620 | 2,200 | 2,603 | 119,100 |
2015/07/08 | 2,800 | 2,800 | 2,525 | 2,643 | 105,800 |
2015/07/07 | 2,719 | 2,810 | 2,719 | 2,757 | 45,800 |
2015/07/06 | 2,652 | 2,759 | 2,652 | 2,660 | 40,100 |
2015/07/03 | 2,810 | 2,822 | 2,725 | 2,752 | 39,800 |
2015/07/02 | 2,900 | 2,908 | 2,751 | 2,814 | 74,700 |
2015/07/01 | 2,673 | 2,870 | 2,673 | 2,836 | 85,100 |
2015/06/30 | 2,603 | 2,720 | 2,603 | 2,693 | 54,500 |
2015/06/29 | 2,600 | 2,787 | 2,600 | 2,641 | 116,100 |
2015/06/26 | 2,900 | 2,917 | 2,826 | 2,831 | 63,600 |
2015/06/25 | 2,833 | 2,941 | 2,775 | 2,917 | 118,900 |
2015/06/24 | 3,010 | 3,200 | 2,762 | 2,927 | 517,000 |
2015/06/23 | 3,065 | 3,065 | 3,015 | 3,065 | 254,300 |
2015/06/22 | 2,570 | 2,599 | 2,506 | 2,562 | 77,800 |
2015/06/19 | 2,645 | 2,662 | 2,500 | 2,545 | 115,900 |
2015/06/18 | 2,709 | 2,730 | 2,510 | 2,617 | 148,600 |
2015/06/17 | 2,811 | 2,860 | 2,695 | 2,740 | 106,400 |
2015/06/16 | 2,892 | 2,985 | 2,828 | 2,834 | 107,900 |
2015/06/15 | 2,852 | 2,906 | 2,750 | 2,888 | 98,200 |
2015/06/12 | 2,960 | 3,035 | 2,835 | 2,871 | 164,800 |
2015/06/11 | 2,875 | 2,979 | 2,851 | 2,900 | 116,600 |
2015/06/10 | 3,000 | 3,000 | 2,830 | 2,863 | 180,300 |
2015/06/09 | 3,260 | 3,260 | 2,981 | 3,010 | 163,500 |
2015/06/08 | 3,280 | 3,320 | 3,185 | 3,225 | 85,900 |
2015/06/05 | 3,590 | 3,670 | 3,280 | 3,320 | 236,200 |
2015/06/04 | 3,715 | 3,755 | 3,415 | 3,635 | 185,700 |
2015/06/03 | 3,705 | 3,845 | 3,545 | 3,645 | 351,300 |
2015/06/02 | 3,350 | 3,985 | 3,310 | 3,845 | 1,518,400 |
2015/06/01 | 3,050 | 3,290 | 2,983 | 3,285 | 355,100 |
2015/05/29 | 2,831 | 3,000 | 2,830 | 3,000 | 136,300 |
2015/05/28 | 2,905 | 3,000 | 2,830 | 2,868 | 117,100 |
2015/05/27 | 2,908 | 2,950 | 2,870 | 2,900 | 98,800 |
2015/05/26 | 3,000 | 3,055 | 2,826 | 2,858 | 99,700 |
2015/05/25 | 2,865 | 3,045 | 2,825 | 3,000 | 158,800 |
2015/05/22 | 2,910 | 2,913 | 2,822 | 2,870 | 63,200 |
2015/05/21 | 3,000 | 3,135 | 2,875 | 2,901 | 195,800 |
2015/05/20 | 2,691 | 2,987 | 2,670 | 2,978 | 253,500 |
2015/05/19 | 2,635 | 2,740 | 2,606 | 2,740 | 104,900 |
2015/05/18 | 2,785 | 2,844 | 2,645 | 2,715 | 128,600 |
2015/05/15 | 3,030 | 3,100 | 2,630 | 2,685 | 288,300 |
2015/05/14 | 2,780 | 3,110 | 2,772 | 2,990 | 357,900 |
2015/05/13 | 2,960 | 3,000 | 2,744 | 2,770 | 142,200 |
2015/05/12 | 3,100 | 3,220 | 2,855 | 2,932 | 201,300 |
2015/05/11 | 3,200 | 3,330 | 2,936 | 3,000 | 269,200 |
2015/05/08 | 3,240 | 3,640 | 3,045 | 3,200 | 807,300 |
2015/05/07 | 2,434 | 3,030 | 2,431 | 3,030 | 689,200 |
2015/05/01 | 3,135 | 3,165 | 2,506 | 2,530 | 669,900 |
2015/04/30 | 3,300 | 3,415 | 3,000 | 3,205 | 982,300 |
2015/04/28 | 2,998 | 3,375 | 2,738 | 3,290 | 2,506,800 |
2015/04/27 | 2,400 | 2,919 | 2,393 | 2,919 | 1,053,600 |
2015/04/24 | 2,500 | 2,550 | 2,170 | 2,419 | 1,964,900 |
2015/04/23 | 2,180 | 2,390 | 2,107 | 2,390 | 909,100 |
2015/04/22 | 1,990 | 1,990 | 1,990 | 1,990 | 37,400 |
2015/04/21 | 1,590 | 1,590 | 1,590 | 1,590 | 18,900 |
2015/04/20 | 1,262 | 1,320 | 1,262 | 1,290 | 25,900 |
2015/04/17 | 1,300 | 1,305 | 1,277 | 1,279 | 11,600 |
2015/04/16 | 1,275 | 1,296 | 1,266 | 1,290 | 19,200 |
2015/04/15 | 1,265 | 1,265 | 1,248 | 1,248 | 10,100 |
2015/04/14 | 1,269 | 1,269 | 1,257 | 1,267 | 7,700 |
2015/04/13 | 1,255 | 1,266 | 1,253 | 1,264 | 5,600 |
2015/04/10 | 1,293 | 1,293 | 1,255 | 1,266 | 24,000 |
2015/04/09 | 1,310 | 1,310 | 1,288 | 1,297 | 6,800 |
2015/04/08 | 1,300 | 1,313 | 1,291 | 1,295 | 17,700 |
2015/04/07 | 1,296 | 1,303 | 1,285 | 1,294 | 17,900 |
2015/04/06 | 1,270 | 1,290 | 1,270 | 1,286 | 8,400 |
2015/04/03 | 1,263 | 1,296 | 1,263 | 1,280 | 11,600 |
2015/04/02 | 1,255 | 1,295 | 1,251 | 1,270 | 17,700 |
2015/04/01 | 1,295 | 1,296 | 1,255 | 1,271 | 19,100 |
2015/03/31 | 1,232 | 1,316 | 1,223 | 1,287 | 63,700 |
2015/03/30 | 1,281 | 1,281 | 1,230 | 1,235 | 36,500 |
2015/03/27 | 1,340 | 1,349 | 1,250 | 1,283 | 86,200 |
2015/03/26 | 1,411 | 1,424 | 1,370 | 1,370 | 66,200 |
2015/03/25 | 1,395 | 1,430 | 1,390 | 1,430 | 127,300 |
2015/03/24 | 1,384 | 1,384 | 1,360 | 1,375 | 29,000 |
2015/03/23 | 1,390 | 1,390 | 1,371 | 1,374 | 16,600 |
2015/03/20 | 1,375 | 1,380 | 1,355 | 1,373 | 13,900 |
2015/03/19 | 1,390 | 1,400 | 1,350 | 1,373 | 24,600 |
2015/03/18 | 1,379 | 1,388 | 1,365 | 1,388 | 16,300 |
2015/03/17 | 1,365 | 1,375 | 1,357 | 1,365 | 14,800 |
2015/03/16 | 1,335 | 1,377 | 1,334 | 1,363 | 31,800 |
2015/03/13 | 1,320 | 1,335 | 1,305 | 1,321 | 18,500 |
2015/03/12 | 1,322 | 1,328 | 1,317 | 1,318 | 12,800 |
2015/03/11 | 1,323 | 1,328 | 1,311 | 1,328 | 13,100 |
2015/03/10 | 1,329 | 1,350 | 1,321 | 1,328 | 19,400 |
2015/03/09 | 1,339 | 1,339 | 1,325 | 1,329 | 13,300 |
2015/03/06 | 1,332 | 1,342 | 1,321 | 1,323 | 10,100 |
2015/03/05 | 1,315 | 1,345 | 1,315 | 1,332 | 13,400 |
2015/03/04 | 1,325 | 1,325 | 1,309 | 1,317 | 12,000 |
2015/03/03 | 1,323 | 1,345 | 1,314 | 1,326 | 24,500 |
2015/03/02 | 1,329 | 1,353 | 1,315 | 1,336 | 30,800 |
2015/02/27 | 1,313 | 1,332 | 1,313 | 1,329 | 9,400 |
2015/02/26 | 1,357 | 1,370 | 1,307 | 1,321 | 52,500 |
2015/02/25 | 1,370 | 1,371 | 1,351 | 1,364 | 17,500 |
2015/02/24 | 1,342 | 1,383 | 1,342 | 1,350 | 17,300 |
2015/02/23 | 1,332 | 1,344 | 1,328 | 1,336 | 20,700 |
2015/02/20 | 1,306 | 1,340 | 1,293 | 1,329 | 27,500 |
2015/02/19 | 1,283 | 1,312 | 1,283 | 1,302 | 31,700 |
2015/02/18 | 1,299 | 1,313 | 1,283 | 1,296 | 26,100 |
2015/02/17 | 1,333 | 1,344 | 1,294 | 1,294 | 60,700 |
2015/02/16 | 1,370 | 1,370 | 1,331 | 1,351 | 29,000 |
2015/02/13 | 1,367 | 1,395 | 1,323 | 1,370 | 90,200 |
2015/02/12 | 1,462 | 1,498 | 1,420 | 1,427 | 100,900 |
2015/02/10 | 1,474 | 1,474 | 1,380 | 1,402 | 84,800 |
2015/02/09 | 1,344 | 1,510 | 1,338 | 1,419 | 268,900 |
2015/02/06 | 1,290 | 1,326 | 1,260 | 1,318 | 61,200 |
2015/02/05 | 1,207 | 1,320 | 1,207 | 1,283 | 60,300 |
2015/02/04 | 1,260 | 1,274 | 1,203 | 1,229 | 47,300 |
2015/02/03 | 1,300 | 1,350 | 1,211 | 1,240 | 222,300 |
2015/02/02 | 1,245 | 1,500 | 1,196 | 1,259 | 524,700 |
2015/01/30 | 1,180 | 1,260 | 1,180 | 1,215 | 98,200 |
2015/01/29 | 1,117 | 1,370 | 1,103 | 1,180 | 408,600 |
2015/01/28 | 995 | 1,147 | 994 | 1,147 | 320,000 |
2015/01/27 | 995 | 997 | 981 | 997 | 9,900 |
2015/01/26 | 1,000 | 1,000 | 993 | 995 | 5,600 |
2015/01/23 | 1,015 | 1,018 | 981 | 991 | 18,300 |
2015/01/22 | 1,010 | 1,010 | 1,000 | 1,006 | 2,400 |
2015/01/21 | 1,005 | 1,008 | 1,003 | 1,003 | 5,400 |
2015/01/20 | 1,005 | 1,012 | 999 | 1,009 | 6,500 |
2015/01/19 | 1,002 | 1,007 | 999 | 1,001 | 3,800 |
2015/01/16 | 995 | 1,004 | 994 | 997 | 9,600 |
2015/01/15 | 1,005 | 1,010 | 990 | 1,000 | 10,000 |
2015/01/14 | 1,009 | 1,024 | 1,000 | 1,013 | 12,800 |
2015/01/13 | 1,004 | 1,015 | 1,004 | 1,009 | 14,400 |
2015/01/09 | 1,060 | 1,064 | 1,027 | 1,034 | 9,000 |
2015/01/08 | 1,035 | 1,036 | 1,025 | 1,034 | 7,200 |
2015/01/07 | 1,048 | 1,051 | 1,023 | 1,032 | 7,300 |
2015/01/06 | 1,060 | 1,060 | 1,040 | 1,048 | 3,000 |
2015/01/05 | 1,036 | 1,100 | 1,036 | 1,070 | 7,000 |