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
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

このページの先頭へ