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
2016/12/30 1,230 1,280 1,220 1,265 428,400
2016/12/29 1,237 1,256 1,216 1,237 375,200
2016/12/28 1,218 1,259 1,210 1,237 460,800
2016/12/27 1,189 1,229 1,179 1,205 472,600
2016/12/26 1,122 1,180 1,122 1,164 282,400
2016/12/22 1,132 1,149 1,121 1,127 177,800
2016/12/21 1,156 1,170 1,135 1,140 323,900
2016/12/20 1,126 1,165 1,122 1,153 324,600
2016/12/19 1,157 1,157 1,113 1,122 347,800
2016/12/16 1,171 1,180 1,138 1,162 421,600
2016/12/15 1,199 1,207 1,160 1,187 385,500
2016/12/14 1,255 1,259 1,210 1,211 286,600
2016/12/14 1 -> 2.00 分割
2016/12/13 2,418 2,520 2,415 2,491 180,400
2016/12/12 2,550 2,559 2,458 2,468 162,800
2016/12/09 2,418 2,535 2,386 2,507 638,400
2016/12/08 2,746 2,757 2,633 2,686 220,900
2016/12/07 2,684 2,760 2,680 2,746 221,300
2016/12/06 2,687 2,693 2,643 2,686 132,700
2016/12/05 2,566 2,686 2,554 2,664 139,300
2016/12/02 2,603 2,627 2,541 2,593 217,600
2016/12/01 2,710 2,715 2,634 2,646 217,800
2016/11/30 2,722 2,740 2,680 2,697 182,200
2016/11/29 2,765 2,777 2,711 2,725 197,400
2016/11/28 2,680 2,792 2,676 2,755 344,600
2016/11/25 2,699 2,710 2,641 2,680 220,400
2016/11/24 2,721 2,743 2,677 2,685 220,900
2016/11/22 2,625 2,709 2,570 2,693 242,700
2016/11/21 2,700 2,722 2,640 2,653 262,200
2016/11/18 2,700 2,740 2,652 2,704 298,300
2016/11/17 2,645 2,765 2,602 2,687 572,100
2016/11/16 2,500 2,659 2,475 2,647 637,100
2016/11/15 2,466 2,529 2,418 2,486 611,200
2016/11/14 2,333 2,489 2,303 2,436 270,900
2016/11/11 2,650 2,650 2,286 2,334 980,000
2016/11/10 2,449 2,531 2,412 2,491 523,400
2016/11/09 2,480 2,483 2,148 2,302 562,500
2016/11/08 2,500 2,550 2,403 2,413 407,100
2016/11/07 2,354 2,499 2,318 2,488 377,400
2016/11/04 2,316 2,353 2,260 2,319 234,600
2016/11/02 2,407 2,425 2,271 2,335 379,800
2016/11/01 2,453 2,460 2,340 2,457 301,900
2016/10/31 2,494 2,533 2,275 2,453 478,100
2016/10/28 2,438 2,515 2,402 2,493 609,700
2016/10/27 2,335 2,429 2,257 2,419 652,000
2016/10/26 2,195 2,364 2,178 2,335 932,600
2016/10/25 2,242 2,245 2,141 2,200 283,800
2016/10/24 2,140 2,299 2,140 2,228 563,200
2016/10/21 2,149 2,172 2,130 2,144 190,500
2016/10/20 2,200 2,214 2,161 2,168 153,200
2016/10/19 2,244 2,248 2,192 2,204 146,900
2016/10/18 2,120 2,225 2,115 2,222 231,500
2016/10/17 2,129 2,132 2,095 2,109 143,000
2016/10/14 2,101 2,145 2,090 2,133 129,200
2016/10/13 2,100 2,151 2,100 2,136 115,300
2016/10/12 2,161 2,165 2,100 2,107 244,200
2016/10/11 2,211 2,232 2,180 2,189 87,300
2016/10/07 2,225 2,234 2,158 2,209 129,900
2016/10/06 2,270 2,280 2,192 2,207 207,800
2016/10/05 2,302 2,318 2,255 2,269 242,500
2016/10/04 2,237 2,338 2,231 2,332 454,900
2016/10/03 2,227 2,288 2,200 2,218 385,100
2016/09/30 2,160 2,187 2,136 2,174 170,500
2016/09/29 2,152 2,179 2,104 2,158 159,300
2016/09/28 2,080 2,146 2,055 2,145 147,600
2016/09/27 2,120 2,120 2,053 2,075 108,000
2016/09/26 2,048 2,130 2,047 2,106 185,200
2016/09/23 2,017 2,054 2,004 2,040 78,800
2016/09/21 2,000 2,020 1,953 2,015 82,200
2016/09/20 2,005 2,035 1,982 1,996 59,700
2016/09/16 1,991 2,014 1,981 2,006 56,200
2016/09/15 1,985 2,000 1,950 1,977 83,000
2016/09/14 2,020 2,028 1,991 2,000 81,800
2016/09/13 2,048 2,065 2,026 2,049 60,500
2016/09/12 2,020 2,035 2,006 2,017 107,700
2016/09/09 2,083 2,097 2,060 2,067 113,800
2016/09/08 2,158 2,158 2,091 2,103 81,400
2016/09/07 2,090 2,139 2,070 2,131 90,700
2016/09/06 2,094 2,122 2,081 2,093 76,700
2016/09/05 2,170 2,185 2,087 2,096 133,300
2016/09/02 2,134 2,172 2,038 2,144 245,200
2016/09/01 2,062 2,105 2,050 2,087 98,400
2016/08/31 2,150 2,163 2,058 2,076 174,800
2016/08/30 2,170 2,217 2,130 2,146 104,800
2016/08/29 2,178 2,194 2,151 2,176 82,200
2016/08/26 2,170 2,190 2,116 2,136 125,800
2016/08/25 2,276 2,285 2,180 2,194 99,900
2016/08/24 2,255 2,293 2,244 2,278 119,600
2016/08/23 2,234 2,269 2,190 2,246 128,900
2016/08/22 2,181 2,250 2,160 2,204 148,900
2016/08/19 2,110 2,185 2,095 2,185 112,900
2016/08/18 2,132 2,174 2,067 2,077 161,400
2016/08/17 2,288 2,309 2,132 2,172 281,500
2016/08/16 2,211 2,314 2,195 2,282 240,600
2016/08/15 2,215 2,230 2,170 2,193 91,500
2016/08/12 2,086 2,240 2,074 2,200 185,200
2016/08/10 2,085 2,105 2,044 2,078 90,100
2016/08/09 1,992 2,075 1,992 2,059 77,300
2016/08/08 2,060 2,083 1,962 2,019 146,600
2016/08/05 2,165 2,190 2,023 2,048 184,200
2016/08/04 2,240 2,245 2,060 2,118 213,100
2016/08/03 2,243 2,345 2,160 2,207 327,000
2016/08/02 2,243 2,359 2,230 2,300 452,600
2016/08/01 2,064 2,243 2,008 2,215 350,300
2016/07/29 2,030 2,066 1,905 2,064 168,200
2016/07/28 1,939 2,070 1,934 2,041 232,600
2016/07/27 1,905 1,960 1,893 1,922 63,200
2016/07/26 1,968 1,978 1,902 1,913 69,700
2016/07/25 1,914 2,025 1,882 1,968 130,400
2016/07/22 1,916 1,966 1,884 1,905 93,600
2016/07/21 1,985 1,997 1,928 1,944 99,400
2016/07/20 1,979 2,001 1,961 1,985 82,300
2016/07/19 1,946 1,995 1,918 1,983 97,300
2016/07/15 2,004 2,020 1,924 1,938 160,900
2016/07/14 1,973 2,035 1,950 2,009 158,100
2016/07/13 2,109 2,120 1,983 2,007 178,900
2016/07/12 2,115 2,146 2,065 2,082 123,900
2016/07/11 2,055 2,114 2,000 2,058 137,000
2016/07/08 1,980 2,030 1,878 1,930 217,800
2016/07/07 2,050 2,089 1,990 2,007 95,500
2016/07/06 2,120 2,135 2,020 2,096 161,500
2016/07/05 2,230 2,269 2,150 2,192 148,000
2016/07/04 2,180 2,387 2,162 2,229 386,200
2016/07/01 2,130 2,196 2,106 2,180 143,900
2016/06/30 2,200 2,242 2,098 2,104 195,700
2016/06/29 2,071 2,175 2,064 2,142 138,300
2016/06/28 1,998 2,083 1,960 2,011 200,300
2016/06/27 1,990 2,148 1,957 2,098 224,500
2016/06/24 2,300 2,300 1,810 1,919 547,900
2016/06/23 2,137 2,379 2,042 2,200 474,600
2016/06/22 2,268 2,280 2,161 2,230 147,300
2016/06/21 2,300 2,364 2,257 2,283 110,300
2016/06/20 2,235 2,344 2,209 2,310 131,200
2016/06/17 2,314 2,329 2,193 2,228 135,700
2016/06/16 2,308 2,397 2,205 2,219 217,300
2016/06/15 2,228 2,357 2,198 2,322 176,600
2016/06/14 2,401 2,432 2,163 2,267 424,600
2016/06/13 2,536 2,560 2,480 2,489 252,100
2016/06/10 2,706 2,706 2,601 2,622 135,300
2016/06/09 2,600 2,715 2,585 2,642 229,600
2016/06/08 2,535 2,604 2,501 2,599 244,400
2016/06/07 2,678 2,678 2,555 2,585 201,000
2016/06/06 2,631 2,719 2,621 2,678 135,300
2016/06/03 2,705 2,763 2,705 2,731 108,800
2016/06/02 2,750 2,810 2,704 2,729 196,500
2016/06/01 2,805 2,815 2,704 2,742 194,300
2016/05/31 2,820 2,828 2,730 2,766 129,600
2016/05/30 2,792 2,832 2,745 2,785 196,700
2016/05/27 2,810 2,875 2,703 2,742 348,600
2016/05/26 2,649 2,828 2,578 2,799 559,300
2016/05/25 2,550 2,726 2,527 2,628 420,900
2016/05/24 2,560 2,571 2,492 2,512 169,100
2016/05/23 2,536 2,608 2,523 2,582 201,500
2016/05/20 2,605 2,608 2,455 2,545 373,100
2016/05/19 2,552 2,615 2,514 2,555 403,700
2016/05/18 2,881 2,900 2,395 2,515 718,200
2016/05/17 2,700 2,912 2,668 2,881 383,700
2016/05/16 2,994 3,015 2,740 2,788 593,400
2016/05/13 2,925 3,200 2,851 3,030 521,400
2016/05/12 3,035 3,060 2,940 2,955 413,600
2016/05/11 3,075 3,150 2,995 3,105 311,200
2016/05/10 3,200 3,230 3,060 3,075 429,100
2016/05/09 3,160 3,200 3,020 3,200 430,700
2016/05/06 3,095 3,185 2,990 3,180 477,400
2016/05/02 2,854 3,095 2,777 3,025 399,400
2016/04/28 2,973 3,025 2,810 2,939 478,900
2016/04/27 2,919 3,045 2,725 2,900 519,200
2016/04/26 3,125 3,345 2,560 3,005 1,021,400
2016/04/26 1 -> 2.00 分割
2016/04/25 6,750 6,750 5,950 6,110 469,200
2016/04/22 6,620 7,000 6,170 6,520 726,300
2016/04/21 6,180 6,600 6,060 6,600 560,100
2016/04/20 5,600 6,110 5,520 5,910 590,800
2016/04/19 5,390 5,520 5,270 5,520 316,300
2016/04/18 5,010 5,340 4,950 5,270 243,600
2016/04/15 5,060 5,250 4,950 5,100 207,300
2016/04/14 5,310 5,380 5,040 5,200 346,500
2016/04/13 4,880 5,300 4,800 5,270 483,800
2016/04/12 5,000 5,070 4,705 4,790 383,100
2016/04/11 4,850 4,965 4,780 4,945 368,400
2016/04/08 4,370 4,700 4,305 4,660 327,400
2016/04/07 4,415 4,635 4,260 4,410 354,800
2016/04/06 4,095 4,400 4,000 4,385 252,400
2016/04/05 4,255 4,320 4,040 4,165 293,600
2016/04/04 4,400 4,645 4,280 4,325 424,900
2016/04/01 4,195 4,335 3,980 4,300 380,800
2016/03/31 4,010 4,295 3,945 4,200 354,600
2016/03/30 3,900 4,100 3,810 3,910 356,000
2016/03/29 3,600 3,900 3,600 3,900 357,200
2016/03/28 3,730 3,840 3,530 3,580 526,200
2016/03/25 3,460 3,480 3,310 3,350 130,000
2016/03/24 3,280 3,450 3,260 3,450 137,700
2016/03/23 3,385 3,400 3,300 3,330 82,700
2016/03/22 3,440 3,485 3,305 3,375 178,700
2016/03/18 3,280 3,445 3,270 3,380 175,300
2016/03/17 3,355 3,460 3,230 3,305 323,700
2016/03/16 3,185 3,310 3,185 3,265 172,200
2016/03/15 3,230 3,250 3,110 3,235 193,500
2016/03/14 3,060 3,300 3,000 3,215 489,100
2016/03/11 2,840 2,978 2,802 2,966 87,600
2016/03/10 2,791 2,880 2,791 2,854 71,100
2016/03/09 2,786 2,843 2,751 2,791 87,100
2016/03/08 2,960 2,960 2,810 2,813 76,700
2016/03/07 2,910 2,998 2,910 2,932 63,400
2016/03/04 2,914 2,919 2,854 2,911 85,200
2016/03/03 2,955 3,005 2,866 2,924 101,700
2016/03/02 3,045 3,060 2,918 2,936 140,300
2016/03/01 2,888 2,979 2,850 2,964 140,700
2016/02/29 2,795 2,920 2,755 2,838 169,400
2016/02/26 2,700 2,755 2,635 2,695 147,500
2016/02/25 2,603 2,625 2,575 2,599 56,300
2016/02/24 2,516 2,617 2,516 2,564 48,300
2016/02/23 2,647 2,650 2,515 2,576 52,300
2016/02/22 2,555 2,640 2,536 2,600 53,600
2016/02/19 2,590 2,600 2,480 2,586 48,100
2016/02/18 2,670 2,673 2,583 2,597 61,500
2016/02/17 2,555 2,673 2,504 2,570 65,200
2016/02/16 2,553 2,726 2,533 2,604 134,600
2016/02/15 2,538 2,634 2,394 2,591 202,900
2016/02/12 2,295 2,435 2,225 2,238 176,800
2016/02/10 2,729 2,754 2,471 2,595 162,700
2016/02/09 2,850 2,850 2,683 2,700 123,800
2016/02/08 2,828 2,977 2,715 2,968 103,700
2016/02/05 2,750 3,005 2,633 2,858 153,500
2016/02/04 3,000 3,015 2,776 2,801 121,800
2016/02/03 2,990 3,050 2,917 2,991 119,900
2016/02/02 3,000 3,150 2,970 3,090 155,400
2016/02/01 2,970 3,045 2,956 2,985 181,700
2016/01/29 2,925 2,951 2,775 2,885 147,000
2016/01/28 2,858 2,984 2,831 2,920 121,800
2016/01/27 2,905 2,930 2,770 2,838 138,300
2016/01/26 2,800 2,930 2,786 2,799 113,600
2016/01/25 2,727 2,947 2,700 2,930 239,400
2016/01/22 2,650 2,694 2,533 2,694 136,800
2016/01/21 2,652 2,771 2,448 2,461 238,200
2016/01/20 2,950 2,968 2,599 2,622 222,800
2016/01/19 2,748 2,992 2,675 2,973 264,600
2016/01/18 2,675 2,795 2,590 2,748 206,400
2016/01/15 3,080 3,150 2,858 2,875 168,000
2016/01/14 3,150 3,165 2,870 3,015 218,800
2016/01/13 3,320 3,335 3,150 3,255 132,000
2016/01/12 3,380 3,525 3,055 3,210 317,800
2016/01/08 3,250 3,475 3,160 3,430 262,900
2016/01/07 3,100 3,365 3,100 3,280 198,700
2016/01/06 3,315 3,390 3,095 3,165 253,000
2016/01/05 3,455 3,565 3,285 3,355 328,100
2016/01/04 3,450 3,740 3,430 3,505 662,000

このページの先頭へ