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 |
---|---|---|---|---|---|
2021/12/30 | 532 | 541 | 527 | 536 | 80,000 |
2021/12/29 | 526 | 545 | 524 | 541 | 178,700 |
2021/12/28 | 519 | 525 | 506 | 525 | 196,400 |
2021/12/27 | 505 | 524 | 500 | 519 | 319,200 |
2021/12/24 | 503 | 503 | 494 | 497 | 68,800 |
2021/12/23 | 509 | 509 | 495 | 501 | 101,900 |
2021/12/22 | 497 | 508 | 495 | 502 | 112,400 |
2021/12/21 | 488 | 501 | 483 | 496 | 203,400 |
2021/12/20 | 493 | 497 | 479 | 480 | 87,800 |
2021/12/17 | 503 | 503 | 494 | 497 | 103,000 |
2021/12/16 | 504 | 509 | 501 | 505 | 131,500 |
2021/12/15 | 498 | 503 | 488 | 491 | 106,800 |
2021/12/14 | 500 | 503 | 496 | 499 | 56,900 |
2021/12/13 | 505 | 511 | 493 | 500 | 100,800 |
2021/12/10 | 513 | 513 | 496 | 502 | 198,000 |
2021/12/09 | 512 | 521 | 507 | 514 | 139,800 |
2021/12/08 | 498 | 518 | 498 | 513 | 272,800 |
2021/12/07 | 476 | 498 | 473 | 494 | 924,800 |
2021/12/06 | 517 | 517 | 486 | 486 | 655,500 |
2021/12/03 | 505 | 518 | 504 | 516 | 255,500 |
2021/12/02 | 522 | 522 | 504 | 509 | 163,100 |
2021/12/01 | 507 | 530 | 499 | 523 | 211,200 |
2021/11/30 | 544 | 546 | 520 | 520 | 105,900 |
2021/11/29 | 538 | 549 | 531 | 531 | 157,800 |
2021/11/26 | 560 | 561 | 547 | 551 | 177,400 |
2021/11/25 | 569 | 569 | 556 | 563 | 65,100 |
2021/11/24 | 576 | 576 | 562 | 563 | 61,900 |
2021/11/22 | 568 | 576 | 565 | 576 | 34,700 |
2021/11/19 | 572 | 583 | 561 | 569 | 188,300 |
2021/11/18 | 576 | 579 | 559 | 570 | 93,100 |
2021/11/17 | 578 | 583 | 576 | 580 | 44,000 |
2021/11/16 | 586 | 589 | 575 | 576 | 77,500 |
2021/11/15 | 578 | 590 | 578 | 586 | 60,200 |
2021/11/12 | 572 | 582 | 570 | 572 | 79,000 |
2021/11/11 | 575 | 577 | 572 | 572 | 35,400 |
2021/11/10 | 576 | 582 | 574 | 577 | 59,200 |
2021/11/09 | 595 | 596 | 582 | 583 | 37,100 |
2021/11/08 | 588 | 588 | 577 | 585 | 52,800 |
2021/11/05 | 597 | 598 | 579 | 585 | 81,000 |
2021/11/04 | 596 | 599 | 592 | 595 | 78,100 |
2021/11/02 | 595 | 605 | 590 | 592 | 79,900 |
2021/11/01 | 600 | 604 | 581 | 597 | 112,900 |
2021/10/29 | 606 | 606 | 596 | 606 | 50,900 |
2021/10/28 | 586 | 602 | 586 | 602 | 47,500 |
2021/10/27 | 590 | 590 | 584 | 588 | 18,800 |
2021/10/26 | 579 | 588 | 579 | 587 | 33,400 |
2021/10/25 | 583 | 584 | 571 | 577 | 92,800 |
2021/10/22 | 584 | 590 | 581 | 586 | 46,000 |
2021/10/21 | 596 | 597 | 583 | 583 | 87,900 |
2021/10/20 | 605 | 608 | 598 | 601 | 24,900 |
2021/10/19 | 600 | 605 | 600 | 602 | 16,400 |
2021/10/18 | 609 | 609 | 601 | 602 | 47,300 |
2021/10/15 | 596 | 608 | 594 | 606 | 57,700 |
2021/10/14 | 587 | 595 | 587 | 589 | 36,500 |
2021/10/13 | 588 | 590 | 583 | 586 | 41,200 |
2021/10/12 | 601 | 601 | 590 | 591 | 27,300 |
2021/10/11 | 607 | 607 | 596 | 600 | 36,600 |
2021/10/08 | 600 | 604 | 595 | 598 | 37,700 |
2021/10/07 | 584 | 600 | 584 | 590 | 58,700 |
2021/10/06 | 585 | 599 | 580 | 587 | 95,200 |
2021/10/05 | 579 | 587 | 564 | 577 | 174,200 |
2021/10/04 | 612 | 612 | 589 | 592 | 95,200 |
2021/10/01 | 610 | 615 | 601 | 606 | 84,600 |
2021/09/30 | 625 | 627 | 616 | 616 | 32,600 |
2021/09/29 | 612 | 622 | 612 | 620 | 48,300 |
2021/09/28 | 630 | 630 | 613 | 628 | 46,500 |
2021/09/27 | 629 | 634 | 625 | 629 | 54,200 |
2021/09/24 | 638 | 638 | 625 | 630 | 55,600 |
2021/09/22 | 622 | 622 | 611 | 612 | 61,300 |
2021/09/21 | 615 | 632 | 615 | 622 | 109,300 |
2021/09/17 | 631 | 642 | 631 | 641 | 82,100 |
2021/09/16 | 640 | 640 | 622 | 630 | 60,600 |
2021/09/15 | 652 | 652 | 630 | 636 | 64,400 |
2021/09/14 | 654 | 655 | 643 | 651 | 88,600 |
2021/09/13 | 637 | 657 | 635 | 657 | 126,900 |
2021/09/10 | 623 | 638 | 623 | 638 | 74,800 |
2021/09/09 | 631 | 634 | 621 | 624 | 72,100 |
2021/09/08 | 638 | 640 | 627 | 631 | 54,900 |
2021/09/07 | 645 | 645 | 632 | 638 | 76,900 |
2021/09/06 | 638 | 643 | 635 | 642 | 62,400 |
2021/09/03 | 637 | 644 | 633 | 635 | 52,700 |
2021/09/02 | 643 | 643 | 637 | 641 | 43,100 |
2021/09/01 | 627 | 641 | 625 | 640 | 90,900 |
2021/08/31 | 623 | 633 | 620 | 626 | 66,400 |
2021/08/30 | 614 | 630 | 610 | 623 | 124,000 |
2021/08/27 | 603 | 607 | 598 | 607 | 19,000 |
2021/08/26 | 596 | 605 | 596 | 604 | 18,300 |
2021/08/25 | 605 | 605 | 597 | 599 | 26,400 |
2021/08/24 | 587 | 600 | 587 | 599 | 41,400 |
2021/08/23 | 593 | 593 | 583 | 587 | 32,500 |
2021/08/20 | 591 | 599 | 581 | 583 | 76,400 |
2021/08/19 | 599 | 608 | 591 | 591 | 61,000 |
2021/08/18 | 593 | 609 | 588 | 603 | 66,700 |
2021/08/17 | 603 | 603 | 592 | 592 | 61,000 |
2021/08/16 | 605 | 608 | 597 | 602 | 81,600 |
2021/08/13 | 612 | 613 | 605 | 608 | 31,100 |
2021/08/12 | 614 | 617 | 610 | 612 | 22,500 |
2021/08/11 | 620 | 621 | 607 | 612 | 43,100 |
2021/08/10 | 602 | 619 | 600 | 618 | 47,500 |
2021/08/06 | 604 | 610 | 599 | 600 | 50,700 |
2021/08/05 | 598 | 611 | 598 | 598 | 66,700 |
2021/08/04 | 619 | 620 | 602 | 603 | 105,500 |
2021/08/03 | 646 | 646 | 621 | 622 | 137,500 |
2021/08/02 | 615 | 653 | 615 | 647 | 486,500 |
2021/07/30 | 616 | 616 | 595 | 601 | 118,700 |
2021/07/29 | 610 | 619 | 610 | 619 | 50,100 |
2021/07/28 | 603 | 609 | 602 | 606 | 51,000 |
2021/07/27 | 612 | 612 | 600 | 607 | 54,300 |
2021/07/26 | 602 | 612 | 602 | 608 | 40,600 |
2021/07/21 | 605 | 605 | 593 | 594 | 30,500 |
2021/07/20 | 598 | 599 | 592 | 593 | 57,600 |
2021/07/19 | 610 | 610 | 601 | 602 | 50,000 |
2021/07/16 | 604 | 611 | 602 | 602 | 39,900 |
2021/07/15 | 616 | 616 | 603 | 603 | 68,300 |
2021/07/14 | 616 | 620 | 614 | 615 | 37,700 |
2021/07/13 | 611 | 617 | 611 | 616 | 45,000 |
2021/07/12 | 603 | 613 | 603 | 611 | 41,900 |
2021/07/09 | 591 | 605 | 591 | 600 | 78,200 |
2021/07/08 | 601 | 606 | 595 | 596 | 77,400 |
2021/07/07 | 599 | 607 | 598 | 600 | 38,100 |
2021/07/06 | 608 | 609 | 599 | 599 | 58,200 |
2021/07/05 | 612 | 615 | 607 | 608 | 41,500 |
2021/07/02 | 604 | 615 | 604 | 613 | 34,800 |
2021/07/01 | 610 | 612 | 603 | 603 | 40,200 |
2021/06/30 | 621 | 621 | 609 | 609 | 37,900 |
2021/06/29 | 629 | 629 | 615 | 615 | 42,300 |
2021/06/28 | 624 | 633 | 623 | 625 | 42,400 |
2021/06/25 | 625 | 629 | 619 | 624 | 61,900 |
2021/06/24 | 610 | 618 | 605 | 617 | 60,500 |
2021/06/23 | 613 | 615 | 609 | 613 | 31,700 |
2021/06/22 | 602 | 611 | 599 | 611 | 40,100 |
2021/06/21 | 591 | 598 | 587 | 593 | 86,400 |
2021/06/18 | 620 | 620 | 606 | 606 | 50,900 |
2021/06/17 | 621 | 621 | 610 | 615 | 42,700 |
2021/06/16 | 618 | 622 | 613 | 622 | 35,200 |
2021/06/15 | 623 | 623 | 612 | 621 | 40,800 |
2021/06/14 | 615 | 622 | 610 | 622 | 52,100 |
2021/06/11 | 613 | 616 | 608 | 613 | 62,300 |
2021/06/10 | 607 | 611 | 604 | 609 | 45,300 |
2021/06/09 | 610 | 612 | 607 | 608 | 28,400 |
2021/06/08 | 609 | 611 | 605 | 608 | 41,400 |
2021/06/07 | 603 | 610 | 601 | 607 | 46,400 |
2021/06/04 | 602 | 608 | 599 | 602 | 66,600 |
2021/06/03 | 607 | 614 | 601 | 602 | 97,400 |
2021/06/02 | 604 | 613 | 599 | 605 | 55,100 |
2021/06/01 | 603 | 608 | 597 | 604 | 69,800 |
2021/05/31 | 605 | 606 | 600 | 601 | 34,800 |
2021/05/28 | 603 | 609 | 598 | 606 | 90,900 |
2021/05/27 | 610 | 610 | 599 | 599 | 85,200 |
2021/05/26 | 617 | 617 | 609 | 610 | 47,300 |
2021/05/25 | 625 | 626 | 616 | 619 | 58,800 |
2021/05/24 | 625 | 625 | 612 | 616 | 160,500 |
2021/05/21 | 621 | 630 | 619 | 627 | 75,200 |
2021/05/20 | 610 | 624 | 610 | 618 | 73,500 |
2021/05/19 | 604 | 621 | 599 | 614 | 79,600 |
2021/05/18 | 590 | 607 | 589 | 606 | 75,700 |
2021/05/17 | 615 | 616 | 586 | 590 | 193,000 |
2021/05/14 | 625 | 625 | 606 | 611 | 123,000 |
2021/05/13 | 606 | 614 | 599 | 607 | 125,200 |
2021/05/12 | 641 | 642 | 616 | 621 | 126,000 |
2021/05/11 | 653 | 654 | 638 | 640 | 127,100 |
2021/05/10 | 661 | 663 | 653 | 658 | 57,600 |
2021/05/07 | 658 | 664 | 652 | 661 | 66,500 |
2021/05/06 | 661 | 662 | 652 | 652 | 70,100 |
2021/04/30 | 665 | 669 | 656 | 657 | 88,200 |
2021/04/28 | 672 | 672 | 664 | 669 | 79,100 |
2021/04/27 | 676 | 683 | 672 | 673 | 53,400 |
2021/04/26 | 669 | 679 | 666 | 671 | 63,400 |
2021/04/23 | 679 | 682 | 669 | 671 | 54,400 |
2021/04/22 | 681 | 681 | 672 | 676 | 65,900 |
2021/04/21 | 690 | 690 | 668 | 672 | 179,500 |
2021/04/20 | 707 | 711 | 696 | 699 | 89,500 |
2021/04/19 | 720 | 727 | 713 | 714 | 117,200 |
2021/04/16 | 713 | 723 | 708 | 720 | 73,600 |
2021/04/15 | 700 | 720 | 694 | 715 | 180,100 |
2021/04/14 | 703 | 710 | 698 | 705 | 82,000 |
2021/04/13 | 698 | 707 | 691 | 703 | 56,900 |
2021/04/12 | 715 | 716 | 696 | 702 | 86,600 |
2021/04/09 | 703 | 711 | 694 | 703 | 128,000 |
2021/04/08 | 729 | 733 | 696 | 696 | 319,300 |
2021/04/07 | 723 | 734 | 716 | 734 | 144,000 |
2021/04/06 | 740 | 740 | 714 | 721 | 175,100 |
2021/04/05 | 709 | 732 | 707 | 725 | 286,100 |
2021/04/02 | 694 | 704 | 685 | 696 | 90,000 |
2021/04/01 | 697 | 700 | 686 | 686 | 67,600 |
2021/03/31 | 706 | 706 | 691 | 691 | 94,500 |
2021/03/30 | 691 | 705 | 687 | 700 | 91,000 |
2021/03/29 | 712 | 712 | 698 | 709 | 109,700 |
2021/03/26 | 700 | 708 | 693 | 705 | 78,800 |
2021/03/25 | 679 | 693 | 674 | 692 | 61,800 |
2021/03/24 | 691 | 694 | 673 | 677 | 107,900 |
2021/03/23 | 713 | 713 | 698 | 698 | 79,200 |
2021/03/22 | 705 | 715 | 698 | 712 | 97,500 |
2021/03/19 | 701 | 710 | 692 | 710 | 79,000 |
2021/03/18 | 720 | 725 | 699 | 704 | 181,300 |
2021/03/17 | 706 | 708 | 696 | 708 | 59,500 |
2021/03/16 | 705 | 705 | 693 | 703 | 82,200 |
2021/03/15 | 693 | 712 | 681 | 708 | 172,200 |
2021/03/12 | 697 | 698 | 684 | 693 | 94,500 |
2021/03/11 | 675 | 693 | 670 | 692 | 135,200 |
2021/03/10 | 662 | 673 | 661 | 671 | 94,800 |
2021/03/09 | 643 | 655 | 627 | 654 | 126,300 |
2021/03/08 | 643 | 652 | 635 | 640 | 101,900 |
2021/03/05 | 652 | 653 | 620 | 640 | 188,200 |
2021/03/04 | 670 | 670 | 649 | 660 | 182,400 |
2021/03/03 | 681 | 682 | 672 | 677 | 62,200 |
2021/03/02 | 689 | 699 | 675 | 681 | 87,400 |
2021/03/01 | 662 | 689 | 657 | 689 | 171,600 |
2021/02/26 | 656 | 675 | 648 | 660 | 191,300 |
2021/02/25 | 680 | 685 | 668 | 670 | 113,600 |
2021/02/24 | 686 | 688 | 674 | 675 | 123,100 |
2021/02/22 | 693 | 709 | 692 | 693 | 116,800 |
2021/02/19 | 702 | 704 | 683 | 692 | 166,500 |
2021/02/18 | 718 | 724 | 705 | 705 | 101,200 |
2021/02/17 | 720 | 724 | 711 | 718 | 102,200 |
2021/02/16 | 727 | 732 | 719 | 721 | 100,200 |
2021/02/15 | 733 | 733 | 714 | 727 | 142,500 |
2021/02/12 | 740 | 741 | 725 | 739 | 124,200 |
2021/02/10 | 710 | 735 | 709 | 734 | 158,000 |
2021/02/09 | 715 | 715 | 701 | 709 | 134,200 |
2021/02/08 | 711 | 723 | 708 | 715 | 190,700 |
2021/02/05 | 686 | 697 | 679 | 697 | 113,700 |
2021/02/04 | 689 | 694 | 679 | 681 | 73,400 |
2021/02/03 | 693 | 696 | 683 | 688 | 90,700 |
2021/02/02 | 670 | 687 | 661 | 683 | 186,400 |
2021/02/01 | 659 | 667 | 635 | 661 | 257,300 |
2021/01/29 | 675 | 688 | 656 | 659 | 217,000 |
2021/01/28 | 661 | 674 | 651 | 670 | 147,900 |
2021/01/27 | 680 | 683 | 675 | 678 | 81,600 |
2021/01/26 | 715 | 715 | 676 | 676 | 254,600 |
2021/01/25 | 695 | 717 | 695 | 715 | 150,400 |
2021/01/22 | 680 | 687 | 678 | 682 | 70,400 |
2021/01/21 | 673 | 686 | 672 | 686 | 89,600 |
2021/01/20 | 674 | 679 | 667 | 676 | 50,500 |
2021/01/19 | 681 | 685 | 669 | 671 | 51,700 |
2021/01/18 | 687 | 687 | 664 | 681 | 71,300 |
2021/01/15 | 672 | 691 | 672 | 681 | 127,600 |
2021/01/14 | 685 | 687 | 671 | 675 | 104,800 |
2021/01/13 | 676 | 690 | 676 | 686 | 67,500 |
2021/01/12 | 686 | 686 | 669 | 680 | 89,300 |
2021/01/08 | 685 | 691 | 678 | 686 | 74,600 |
2021/01/07 | 680 | 688 | 676 | 679 | 85,200 |
2021/01/06 | 670 | 689 | 670 | 675 | 75,900 |
2021/01/05 | 657 | 670 | 650 | 667 | 89,500 |
2021/01/04 | 680 | 681 | 659 | 666 | 103,200 |