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
2018/12/28 708 716 683 690 120,800
2018/12/27 693 709 686 708 177,900
2018/12/26 667 685 657 669 124,100
2018/12/25 669 703 654 657 300,800
2018/12/21 760 770 721 734 232,600
2018/12/20 791 806 765 779 275,400
2018/12/19 816 840 791 814 265,300
2018/12/18 919 928 817 827 442,900
2018/12/17 905 950 887 940 314,600
2018/12/14 922 922 891 893 145,100
2018/12/13 921 931 906 920 86,500
2018/12/12 895 919 888 910 105,800
2018/12/11 915 921 886 888 111,700
2018/12/10 918 922 903 903 86,800
2018/12/07 959 969 931 933 160,100
2018/12/06 972 978 936 944 138,800
2018/12/05 982 1,000 976 979 109,300
2018/12/04 1,017 1,027 996 997 79,500
2018/12/03 1,040 1,045 1,017 1,021 190,300
2018/11/30 1,005 1,030 1,005 1,022 176,900
2018/11/29 983 1,024 983 1,007 174,600
2018/11/28 986 1,000 974 975 111,200
2018/11/27 993 1,005 968 972 157,300
2018/11/26 999 1,012 972 996 109,600
2018/11/22 995 1,020 985 995 116,600
2018/11/21 1,000 1,023 982 993 124,000
2018/11/20 1,048 1,048 1,004 1,013 166,500
2018/11/19 1,070 1,076 1,036 1,059 151,300
2018/11/16 1,014 1,065 1,014 1,049 265,700
2018/11/15 1,000 1,055 962 1,014 405,600
2018/11/14 1,028 1,073 990 1,063 586,400
2018/11/13 940 1,023 928 1,022 239,400
2018/11/12 957 984 948 970 96,700
2018/11/09 960 973 946 957 69,600
2018/11/08 945 969 945 964 115,700
2018/11/07 916 938 907 932 99,900
2018/11/06 932 932 909 917 58,200
2018/11/05 913 940 910 934 123,900
2018/11/02 905 921 879 920 98,000
2018/11/01 866 922 855 920 130,300
2018/10/31 845 876 829 874 172,800
2018/10/30 825 842 784 840 327,800
2018/10/29 871 874 845 846 98,100
2018/10/26 920 924 858 866 139,300
2018/10/25 920 920 901 903 152,200
2018/10/24 954 961 936 954 35,700
2018/10/23 970 975 948 948 49,000
2018/10/22 967 983 956 977 50,200
2018/10/19 960 976 960 971 35,600
2018/10/18 984 998 978 979 91,300
2018/10/17 960 975 953 974 60,100
2018/10/16 948 963 932 941 52,200
2018/10/15 968 971 951 953 61,000
2018/10/12 950 974 949 964 53,200
2018/10/11 956 979 952 953 100,000
2018/10/10 1,010 1,020 1,000 1,011 47,000
2018/10/09 1,000 1,016 999 1,003 81,400
2018/10/05 1,026 1,034 1,004 1,020 68,300
2018/10/04 1,065 1,068 1,031 1,040 59,300
2018/10/03 1,080 1,087 1,043 1,043 95,300
2018/10/02 1,059 1,084 1,038 1,073 222,300
2018/10/01 1,043 1,064 1,041 1,057 80,500
2018/09/28 1,070 1,073 1,040 1,048 76,200
2018/09/27 1,064 1,072 1,051 1,064 99,500
2018/09/26 1,050 1,072 1,045 1,065 120,300
2018/09/25 1,015 1,049 1,015 1,048 133,500
2018/09/21 1,021 1,027 1,013 1,016 102,700
2018/09/20 1,023 1,028 1,005 1,018 79,800
2018/09/19 997 1,028 986 1,020 182,400
2018/09/18 981 997 959 987 71,700
2018/09/14 978 1,002 971 984 142,800
2018/09/13 979 991 961 974 67,600
2018/09/12 966 987 954 980 125,500
2018/09/11 969 976 952 966 64,700
2018/09/10 943 974 943 966 71,500
2018/09/07 936 952 927 948 56,400
2018/09/06 940 956 923 953 73,100
2018/09/05 945 952 930 945 58,100
2018/09/04 952 955 941 943 45,000
2018/09/03 939 962 930 955 115,100
2018/08/31 963 965 943 944 67,100
2018/08/30 985 985 967 969 57,400
2018/08/29 970 986 967 977 64,300
2018/08/28 977 979 953 970 74,000
2018/08/27 952 975 951 967 71,000
2018/08/24 940 957 932 953 67,800
2018/08/23 919 945 913 940 88,900
2018/08/22 895 912 894 910 48,200
2018/08/21 903 912 897 897 62,400
2018/08/20 915 922 906 908 49,400
2018/08/17 928 928 912 920 43,200
2018/08/16 920 929 909 919 83,300
2018/08/15 938 944 927 931 37,100
2018/08/14 934 947 926 946 57,400
2018/08/13 958 964 925 929 93,300
2018/08/10 973 990 965 977 66,700
2018/08/09 967 984 967 979 47,100
2018/08/08 972 979 953 967 54,100
2018/08/07 960 967 950 957 43,700
2018/08/06 987 988 958 963 69,500
2018/08/03 1,000 1,003 987 991 66,400
2018/08/02 996 1,010 990 990 74,100
2018/08/01 987 1,025 983 1,007 131,800
2018/07/31 972 981 963 979 36,700
2018/07/30 988 991 971 982 54,200
2018/07/27 1,003 1,008 987 992 60,100
2018/07/26 985 1,028 981 1,014 150,100
2018/07/25 985 993 972 986 62,800
2018/07/24 950 992 949 984 155,900
2018/07/23 957 964 953 955 73,000
2018/07/20 951 965 942 964 64,700
2018/07/19 994 994 951 954 148,700
2018/07/18 951 995 951 994 117,900
2018/07/17 951 967 939 951 117,300
2018/07/13 961 965 948 960 80,500
2018/07/12 940 971 938 966 91,200
2018/07/11 950 952 931 941 50,400
2018/07/10 970 980 954 954 94,800
2018/07/09 944 965 932 958 67,100
2018/07/06 918 941 916 939 84,900
2018/07/05 941 945 913 916 82,800
2018/07/04 936 949 925 941 93,400
2018/07/03 963 972 935 941 90,800
2018/07/02 977 986 960 962 63,100
2018/06/29 980 987 972 981 58,800
2018/06/28 1,005 1,005 976 982 77,900
2018/06/27 986 1,014 980 1,007 74,300
2018/06/26 971 988 962 985 72,500
2018/06/25 1,016 1,030 982 985 104,400
2018/06/22 981 988 974 984 74,400
2018/06/21 992 1,011 989 994 56,000
2018/06/20 994 997 970 995 134,700
2018/06/19 1,010 1,019 989 994 103,500
2018/06/18 1,028 1,035 1,009 1,010 65,600
2018/06/15 1,043 1,044 1,015 1,036 111,100
2018/06/14 1,069 1,082 1,039 1,039 150,200
2018/06/13 1,045 1,068 1,041 1,063 105,100
2018/06/12 1,049 1,057 1,037 1,051 117,400
2018/06/11 1,072 1,079 1,043 1,053 184,300
2018/06/08 1,038 1,064 1,021 1,062 191,700
2018/06/07 1,015 1,042 1,012 1,040 361,800
2018/06/06 997 1,008 984 1,002 83,100
2018/06/05 991 999 974 999 90,900
2018/06/04 991 1,016 982 997 152,400
2018/06/01 984 988 976 984 40,300
2018/05/31 985 995 972 989 75,200
2018/05/30 953 989 953 984 129,300
2018/05/29 980 980 958 968 53,900
2018/05/28 969 981 962 980 51,300
2018/05/25 986 987 964 969 81,000
2018/05/24 982 1,014 982 989 123,500
2018/05/23 1,007 1,010 978 982 102,000
2018/05/22 996 1,017 989 1,007 131,300
2018/05/21 989 1,005 989 996 67,300
2018/05/18 987 994 973 989 53,100
2018/05/17 991 1,014 974 977 140,200
2018/05/16 957 982 952 980 85,600
2018/05/15 941 974 922 958 242,600
2018/05/14 987 999 984 992 75,800
2018/05/11 993 993 978 986 58,200
2018/05/10 978 998 978 993 63,400
2018/05/09 1,004 1,009 977 978 102,300
2018/05/08 980 1,012 980 1,002 256,100
2018/05/07 968 982 967 977 65,300
2018/05/02 959 971 957 967 73,500
2018/05/01 956 962 939 957 80,300
2018/04/27 947 971 947 962 107,800
2018/04/26 944 961 936 954 65,700
2018/04/25 953 964 946 947 53,000
2018/04/24 940 958 932 958 112,100
2018/04/23 943 955 936 940 49,900
2018/04/20 950 967 944 947 63,700
2018/04/19 975 975 950 957 53,800
2018/04/18 952 989 952 970 117,400
2018/04/17 965 984 940 952 74,400
2018/04/16 979 987 958 977 93,600
2018/04/13 938 1,003 938 981 211,200
2018/04/12 932 954 921 953 92,100
2018/04/11 950 951 919 922 79,800
2018/04/10 961 961 937 943 103,300
2018/04/09 967 972 952 958 88,000
2018/04/06 966 998 966 970 170,600
2018/04/05 981 996 962 971 155,800
2018/04/04 966 985 957 981 143,500
2018/04/03 950 976 941 959 139,700
2018/04/02 950 964 945 954 77,500
2018/03/30 946 958 939 952 97,400
2018/03/29 920 944 917 940 112,000
2018/03/28 909 919 898 909 70,000
2018/03/27 901 914 895 914 84,200
2018/03/26 886 890 860 888 105,800
2018/03/23 896 908 890 893 140,700
2018/03/22 923 933 912 927 104,200
2018/03/20 922 931 918 928 55,900
2018/03/19 964 964 919 927 121,900
2018/03/16 976 981 963 965 77,200
2018/03/15 958 976 955 969 75,700
2018/03/14 946 957 944 950 61,900
2018/03/13 939 967 933 963 111,700
2018/03/12 941 951 932 940 78,000
2018/03/09 953 954 927 943 93,500
2018/03/08 931 953 931 941 90,700
2018/03/07 945 954 924 931 96,000
2018/03/06 950 971 943 944 80,200
2018/03/05 957 963 928 936 189,400
2018/03/02 956 992 956 962 161,700
2018/03/01 976 1,005 962 991 189,900
2018/02/28 952 985 952 974 151,500
2018/02/27 975 975 946 953 73,200
2018/02/26 980 986 960 963 166,700
2018/02/23 935 941 924 940 49,900
2018/02/22 935 940 911 921 98,400
2018/02/21 950 951 931 940 78,500
2018/02/20 915 950 915 944 133,000
2018/02/19 903 920 900 918 70,300
2018/02/16 888 908 884 894 98,500
2018/02/15 875 895 866 886 63,500
2018/02/14 884 897 854 873 151,300
2018/02/13 910 920 887 890 120,200
2018/02/09 870 897 867 897 134,900
2018/02/08 892 907 885 903 132,800
2018/02/07 926 933 887 887 211,900
2018/02/06 915 920 865 896 361,700
2018/02/05 981 996 970 972 198,900
2018/02/02 1,005 1,013 983 1,011 267,600
2018/02/01 961 1,014 961 1,008 700,600
2018/01/31 922 936 918 924 113,200
2018/01/30 940 942 927 930 121,300
2018/01/29 949 954 943 944 88,300
2018/01/26 944 953 943 947 130,600
2018/01/25 942 958 940 942 275,900
2018/01/24 944 950 938 942 113,800
2018/01/23 948 952 942 944 87,100
2018/01/22 930 938 925 937 92,500
2018/01/19 925 931 916 918 98,400
2018/01/18 942 943 922 922 99,500
2018/01/17 942 950 932 934 111,500
2018/01/16 955 955 941 945 88,600
2018/01/15 948 961 944 953 126,100
2018/01/12 950 958 935 937 143,300
2018/01/11 953 955 944 949 116,100
2018/01/10 945 962 943 957 99,200
2018/01/09 947 948 932 946 132,400
2018/01/05 928 944 928 942 121,300
2018/01/04 927 931 924 928 103,100

このページの先頭へ