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
2022/12/30 470 474 468 472 38,200
2022/12/29 460 469 458 468 33,900
2022/12/28 463 466 457 461 60,500
2022/12/27 458 468 458 468 57,600
2022/12/26 457 459 454 458 74,000
2022/12/23 452 459 452 456 56,700
2022/12/22 461 462 456 459 62,100
2022/12/21 462 465 453 453 99,500
2022/12/20 481 481 461 461 132,600
2022/12/19 478 483 477 482 70,200
2022/12/16 482 484 479 479 71,600
2022/12/15 483 486 482 482 63,400
2022/12/14 482 484 482 483 31,700
2022/12/13 488 490 484 484 26,900
2022/12/12 487 487 484 484 21,100
2022/12/09 493 493 485 487 44,600
2022/12/08 482 492 481 490 57,700
2022/12/07 482 485 481 482 49,300
2022/12/06 487 492 484 487 35,300
2022/12/05 490 491 485 485 33,600
2022/12/02 498 498 489 490 51,500
2022/12/01 495 501 495 497 79,000
2022/11/30 495 495 488 489 61,600
2022/11/29 504 504 496 496 80,100
2022/11/28 503 505 496 499 49,100
2022/11/25 511 511 503 506 50,300
2022/11/24 500 507 500 506 89,100
2022/11/22 477 495 477 495 119,700
2022/11/21 479 479 475 477 41,000
2022/11/18 480 480 471 471 33,900
2022/11/17 468 477 468 476 34,700
2022/11/16 473 475 469 469 47,700
2022/11/15 477 483 475 476 40,100
2022/11/14 475 482 475 480 74,200
2022/11/11 475 477 472 477 79,100
2022/11/10 474 474 468 470 27,500
2022/11/09 470 471 468 471 30,700
2022/11/08 470 473 469 473 35,400
2022/11/07 464 468 461 468 38,600
2022/11/04 468 469 459 465 59,400
2022/11/02 465 475 461 467 74,700
2022/11/01 460 470 455 465 239,000
2022/10/31 454 455 444 451 90,900
2022/10/28 448 452 441 441 131,900
2022/10/27 453 457 451 452 47,000
2022/10/26 449 454 449 453 22,500
2022/10/25 454 454 450 452 29,500
2022/10/24 450 453 447 449 35,000
2022/10/21 448 448 444 445 25,800
2022/10/20 446 449 446 449 25,400
2022/10/19 452 452 449 450 29,200
2022/10/18 453 454 448 452 39,400
2022/10/17 453 456 450 450 29,400
2022/10/14 453 454 447 454 55,600
2022/10/13 450 450 442 445 57,600
2022/10/12 459 460 453 455 40,500
2022/10/11 451 465 451 457 45,700
2022/10/07 451 458 451 454 37,700
2022/10/06 456 459 452 457 28,300
2022/10/05 457 457 451 455 30,600
2022/10/04 447 456 447 456 44,400
2022/10/03 432 443 430 443 32,000
2022/09/30 435 441 435 438 32,200
2022/09/29 440 443 437 441 38,800
2022/09/28 425 436 424 436 66,100
2022/09/27 432 436 431 432 33,200
2022/09/26 440 441 431 431 52,600
2022/09/22 449 449 442 444 48,400
2022/09/21 445 445 440 442 33,800
2022/09/20 445 450 444 447 45,800
2022/09/16 446 449 445 445 27,200
2022/09/15 450 452 447 449 162,800
2022/09/14 450 453 444 450 51,900
2022/09/13 456 457 454 455 41,400
2022/09/12 453 457 450 456 50,200
2022/09/09 445 452 445 448 34,400
2022/09/08 445 450 445 449 31,500
2022/09/07 442 445 437 445 34,700
2022/09/06 445 448 441 442 32,300
2022/09/05 442 448 442 447 52,800
2022/09/02 450 451 443 447 38,800
2022/09/01 458 458 449 450 65,000
2022/08/31 458 460 457 459 27,100
2022/08/30 460 462 458 460 28,200
2022/08/29 457 462 457 458 39,000
2022/08/26 469 469 464 468 19,900
2022/08/25 465 469 462 467 37,000
2022/08/24 464 464 458 463 56,000
2022/08/23 463 464 460 463 30,600
2022/08/22 468 469 463 467 45,700
2022/08/19 471 471 467 471 38,900
2022/08/18 469 471 465 469 47,000
2022/08/17 469 471 464 471 42,700
2022/08/16 466 469 464 464 35,400
2022/08/15 467 468 464 467 44,800
2022/08/12 467 469 465 467 32,100
2022/08/10 463 466 456 462 34,400
2022/08/09 465 469 461 463 49,600
2022/08/08 472 474 463 468 150,400
2022/08/05 493 496 490 496 20,100
2022/08/04 495 497 490 494 27,000
2022/08/03 494 494 485 490 31,500
2022/08/02 492 496 490 493 31,300
2022/08/01 492 492 484 491 37,700
2022/07/29 496 500 491 492 60,900
2022/07/28 490 495 484 495 52,100
2022/07/27 488 490 481 490 22,700
2022/07/26 483 490 478 487 34,400
2022/07/25 487 487 475 483 53,700
2022/07/22 484 484 476 479 22,100
2022/07/21 474 482 474 482 50,800
2022/07/20 472 474 469 474 40,500
2022/07/19 462 468 454 468 59,800
2022/07/15 470 470 461 463 57,100
2022/07/14 470 472 465 472 37,400
2022/07/13 465 471 463 471 41,400
2022/07/12 481 481 465 466 104,700
2022/07/11 483 488 480 485 42,600
2022/07/08 486 490 479 479 53,500
2022/07/07 491 491 482 487 48,900
2022/07/06 480 492 480 488 54,300
2022/07/05 481 488 481 485 36,400
2022/07/04 479 487 478 481 35,400
2022/07/01 481 483 473 479 58,700
2022/06/30 500 500 481 481 62,500
2022/06/29 492 501 489 501 64,800
2022/06/28 491 507 491 502 68,500
2022/06/27 490 493 482 491 51,700
2022/06/24 499 499 481 488 120,400
2022/06/23 475 486 475 483 61,200
2022/06/22 484 485 475 476 61,900
2022/06/21 471 484 471 483 80,200
2022/06/20 484 485 467 473 94,100
2022/06/17 488 492 484 484 84,200
2022/06/16 495 505 494 496 98,100
2022/06/15 495 497 489 490 54,200
2022/06/14 490 500 486 495 66,300
2022/06/13 496 497 492 493 44,700
2022/06/10 511 514 504 504 110,600
2022/06/09 516 522 510 511 92,300
2022/06/08 512 523 508 517 95,800
2022/06/07 511 512 506 509 49,000
2022/06/06 502 515 497 511 83,000
2022/06/03 510 510 498 502 74,600
2022/06/02 511 511 500 503 54,800
2022/06/01 511 516 510 515 56,100
2022/05/31 518 518 506 514 112,300
2022/05/30 495 520 495 520 213,300
2022/05/27 496 497 487 489 42,700
2022/05/26 496 496 484 488 108,800
2022/05/25 506 506 489 497 118,000
2022/05/24 492 510 485 503 206,000
2022/05/23 485 488 481 488 83,400
2022/05/20 469 480 465 480 111,500
2022/05/19 471 471 466 467 72,200
2022/05/18 477 479 473 479 55,900
2022/05/17 475 486 471 475 145,500
2022/05/16 465 478 460 470 265,600
2022/05/13 435 442 435 442 49,000
2022/05/12 443 443 432 432 56,700
2022/05/11 445 449 442 449 25,300
2022/05/10 447 447 434 445 56,800
2022/05/09 437 452 435 447 99,300
2022/05/06 442 444 432 441 36,000
2022/05/02 437 444 437 442 31,700
2022/04/28 436 442 434 439 58,000
2022/04/27 426 435 422 435 119,600
2022/04/26 431 434 425 430 131,900
2022/04/25 430 432 426 429 95,000
2022/04/22 435 435 429 434 47,000
2022/04/21 440 444 437 439 53,200
2022/04/20 442 445 439 440 55,200
2022/04/19 445 445 438 440 25,400
2022/04/18 444 446 439 443 45,600
2022/04/15 451 453 447 448 29,600
2022/04/14 454 457 449 456 25,800
2022/04/13 449 454 446 454 50,600
2022/04/12 450 452 445 449 34,400
2022/04/11 461 461 447 451 54,800
2022/04/08 460 463 454 461 51,200
2022/04/07 460 460 452 455 57,200
2022/04/06 464 469 461 464 32,000
2022/04/05 476 478 469 470 55,900
2022/04/04 463 474 463 472 56,400
2022/04/01 460 467 455 462 67,800
2022/03/31 466 469 463 463 33,300
2022/03/30 468 469 463 469 58,300
2022/03/29 462 470 460 470 60,600
2022/03/28 470 471 461 461 51,700
2022/03/25 471 474 462 468 78,000
2022/03/24 465 468 458 468 63,100
2022/03/23 463 467 460 465 72,200
2022/03/22 467 467 455 458 79,800
2022/03/18 452 462 452 462 84,500
2022/03/17 456 459 449 453 49,000
2022/03/16 454 454 441 449 70,800
2022/03/15 434 443 430 443 54,500
2022/03/14 426 435 426 430 70,100
2022/03/11 427 435 426 430 69,700
2022/03/10 426 435 426 435 79,500
2022/03/09 422 424 416 419 67,500
2022/03/08 419 430 415 419 102,800
2022/03/07 432 435 421 427 111,000
2022/03/04 450 452 438 439 73,800
2022/03/03 457 459 448 449 81,500
2022/03/02 453 454 447 449 42,300
2022/03/01 455 464 453 458 96,200
2022/02/28 439 452 435 450 108,300
2022/02/25 436 439 432 439 64,500
2022/02/24 433 435 420 428 138,500
2022/02/22 435 440 432 435 67,300
2022/02/21 442 443 435 440 50,500
2022/02/18 435 450 432 447 128,600
2022/02/17 447 455 443 443 75,800
2022/02/16 448 452 436 447 202,100
2022/02/15 450 454 433 442 183,000
2022/02/14 452 453 445 450 70,600
2022/02/10 459 463 457 459 40,500
2022/02/09 453 461 448 458 61,100
2022/02/08 453 456 448 451 83,500
2022/02/07 466 466 452 454 75,300
2022/02/04 457 461 452 460 66,600
2022/02/03 467 467 456 459 79,100
2022/02/02 456 467 455 467 94,300
2022/02/01 468 479 453 454 290,400
2022/01/31 457 477 457 476 148,200
2022/01/28 456 460 449 454 134,000
2022/01/27 475 481 449 452 202,600
2022/01/26 472 480 468 472 150,100
2022/01/25 497 497 476 477 249,700
2022/01/24 498 501 495 501 149,000
2022/01/21 496 508 494 508 66,500
2022/01/20 495 506 492 502 77,500
2022/01/19 505 509 492 494 141,500
2022/01/18 514 520 509 515 48,800
2022/01/17 517 522 509 509 65,300
2022/01/14 518 520 512 517 69,400
2022/01/13 534 534 520 521 48,600
2022/01/12 520 534 520 532 68,500
2022/01/11 521 525 507 513 163,800
2022/01/07 527 538 521 528 115,600
2022/01/06 538 538 525 525 163,900
2022/01/05 560 560 540 545 154,800
2022/01/04 546 559 541 559 171,700

このページの先頭へ