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 |
---|---|---|---|---|---|
2023/12/29 | 639 | 639 | 628 | 636 | 83,400 |
2023/12/28 | 640 | 643 | 627 | 639 | 89,700 |
2023/12/27 | 624 | 640 | 624 | 631 | 139,400 |
2023/12/26 | 617 | 627 | 617 | 620 | 39,300 |
2023/12/25 | 625 | 630 | 616 | 616 | 68,500 |
2023/12/22 | 622 | 628 | 615 | 616 | 105,000 |
2023/12/21 | 618 | 627 | 616 | 623 | 110,500 |
2023/12/20 | 625 | 643 | 619 | 628 | 137,000 |
2023/12/19 | 617 | 628 | 611 | 625 | 63,500 |
2023/12/18 | 616 | 619 | 612 | 617 | 40,700 |
2023/12/15 | 616 | 618 | 607 | 613 | 116,600 |
2023/12/14 | 614 | 633 | 607 | 612 | 194,000 |
2023/12/13 | 612 | 617 | 609 | 613 | 64,800 |
2023/12/12 | 624 | 628 | 615 | 617 | 111,900 |
2023/12/11 | 621 | 624 | 616 | 623 | 77,600 |
2023/12/08 | 619 | 623 | 607 | 611 | 109,800 |
2023/12/07 | 637 | 637 | 623 | 623 | 96,100 |
2023/12/06 | 638 | 646 | 638 | 644 | 38,500 |
2023/12/05 | 644 | 648 | 634 | 634 | 75,200 |
2023/12/04 | 642 | 653 | 633 | 652 | 81,500 |
2023/12/01 | 636 | 642 | 627 | 634 | 87,800 |
2023/11/30 | 646 | 650 | 633 | 638 | 113,300 |
2023/11/29 | 650 | 654 | 647 | 648 | 43,800 |
2023/11/28 | 655 | 658 | 647 | 654 | 91,100 |
2023/11/27 | 663 | 666 | 653 | 653 | 56,000 |
2023/11/24 | 664 | 665 | 654 | 660 | 61,900 |
2023/11/22 | 654 | 663 | 648 | 652 | 75,100 |
2023/11/21 | 672 | 672 | 651 | 656 | 88,800 |
2023/11/20 | 651 | 670 | 651 | 666 | 164,400 |
2023/11/17 | 624 | 647 | 623 | 647 | 89,600 |
2023/11/16 | 629 | 631 | 619 | 627 | 85,000 |
2023/11/15 | 636 | 639 | 627 | 630 | 84,300 |
2023/11/14 | 616 | 629 | 616 | 626 | 76,500 |
2023/11/13 | 626 | 628 | 612 | 612 | 73,000 |
2023/11/10 | 621 | 624 | 614 | 624 | 76,300 |
2023/11/09 | 615 | 627 | 612 | 625 | 66,600 |
2023/11/08 | 630 | 639 | 612 | 615 | 150,200 |
2023/11/07 | 642 | 644 | 628 | 628 | 109,000 |
2023/11/06 | 659 | 659 | 641 | 641 | 141,500 |
2023/11/02 | 633 | 653 | 628 | 644 | 201,000 |
2023/11/01 | 636 | 639 | 608 | 625 | 541,800 |
2023/10/31 | 662 | 681 | 654 | 676 | 291,700 |
2023/10/30 | 687 | 694 | 662 | 663 | 263,800 |
2023/10/27 | 702 | 704 | 690 | 697 | 88,000 |
2023/10/26 | 696 | 703 | 685 | 697 | 107,900 |
2023/10/25 | 715 | 715 | 697 | 704 | 119,400 |
2023/10/24 | 693 | 706 | 668 | 701 | 157,200 |
2023/10/23 | 712 | 718 | 686 | 690 | 237,000 |
2023/10/20 | 738 | 738 | 705 | 723 | 138,100 |
2023/10/19 | 750 | 767 | 737 | 738 | 96,400 |
2023/10/18 | 760 | 762 | 735 | 754 | 84,800 |
2023/10/17 | 736 | 756 | 736 | 750 | 151,000 |
2023/10/16 | 732 | 734 | 713 | 721 | 209,800 |
2023/10/13 | 807 | 815 | 740 | 743 | 483,400 |
2023/10/12 | 734 | 808 | 729 | 808 | 788,000 |
2023/10/11 | 733 | 733 | 721 | 725 | 128,900 |
2023/10/10 | 711 | 725 | 706 | 722 | 129,400 |
2023/10/06 | 712 | 712 | 696 | 703 | 64,900 |
2023/10/05 | 695 | 708 | 688 | 704 | 127,500 |
2023/10/04 | 705 | 715 | 686 | 686 | 224,200 |
2023/10/03 | 742 | 742 | 727 | 730 | 110,800 |
2023/10/02 | 745 | 781 | 741 | 754 | 222,800 |
2023/09/29 | 746 | 763 | 732 | 737 | 174,900 |
2023/09/28 | 730 | 745 | 722 | 741 | 144,800 |
2023/09/27 | 734 | 757 | 723 | 735 | 443,900 |
2023/09/26 | 712 | 713 | 696 | 704 | 92,900 |
2023/09/25 | 716 | 717 | 703 | 711 | 110,000 |
2023/09/22 | 696 | 711 | 692 | 708 | 81,900 |
2023/09/21 | 702 | 707 | 698 | 702 | 79,700 |
2023/09/20 | 721 | 722 | 707 | 707 | 88,400 |
2023/09/19 | 718 | 725 | 714 | 720 | 73,000 |
2023/09/15 | 740 | 740 | 716 | 718 | 126,900 |
2023/09/14 | 760 | 761 | 733 | 734 | 117,000 |
2023/09/13 | 729 | 763 | 726 | 755 | 194,800 |
2023/09/12 | 727 | 743 | 727 | 732 | 116,700 |
2023/09/11 | 713 | 723 | 702 | 705 | 111,600 |
2023/09/08 | 730 | 737 | 715 | 719 | 125,100 |
2023/09/07 | 733 | 737 | 714 | 728 | 189,700 |
2023/09/06 | 736 | 748 | 732 | 740 | 122,700 |
2023/09/05 | 715 | 740 | 714 | 740 | 210,600 |
2023/09/04 | 722 | 728 | 714 | 718 | 97,500 |
2023/09/01 | 715 | 721 | 708 | 718 | 94,200 |
2023/08/31 | 705 | 718 | 702 | 712 | 112,500 |
2023/08/30 | 689 | 704 | 689 | 695 | 113,500 |
2023/08/29 | 678 | 684 | 673 | 679 | 81,100 |
2023/08/28 | 683 | 695 | 672 | 675 | 121,200 |
2023/08/25 | 680 | 686 | 671 | 676 | 139,400 |
2023/08/24 | 690 | 710 | 686 | 690 | 211,100 |
2023/08/23 | 684 | 691 | 682 | 684 | 127,900 |
2023/08/22 | 695 | 698 | 680 | 681 | 95,200 |
2023/08/21 | 670 | 686 | 667 | 685 | 185,900 |
2023/08/18 | 672 | 677 | 657 | 664 | 241,300 |
2023/08/17 | 694 | 699 | 674 | 684 | 261,900 |
2023/08/16 | 714 | 717 | 698 | 702 | 157,000 |
2023/08/15 | 740 | 745 | 720 | 722 | 139,900 |
2023/08/14 | 718 | 736 | 716 | 734 | 147,800 |
2023/08/10 | 702 | 720 | 694 | 719 | 167,400 |
2023/08/09 | 717 | 719 | 705 | 707 | 217,700 |
2023/08/08 | 735 | 737 | 721 | 729 | 139,700 |
2023/08/07 | 718 | 742 | 712 | 738 | 249,100 |
2023/08/04 | 736 | 749 | 715 | 725 | 375,300 |
2023/08/03 | 765 | 765 | 723 | 731 | 507,300 |
2023/08/02 | 770 | 783 | 744 | 776 | 2,005,300 |
2023/08/01 | 698 | 730 | 696 | 730 | 926,600 |
2023/07/31 | 631 | 631 | 620 | 630 | 122,900 |
2023/07/28 | 616 | 621 | 606 | 621 | 314,400 |
2023/07/27 | 645 | 650 | 618 | 626 | 120,700 |
2023/07/26 | 630 | 636 | 623 | 635 | 68,300 |
2023/07/25 | 642 | 642 | 626 | 630 | 126,700 |
2023/07/24 | 650 | 653 | 640 | 641 | 61,200 |
2023/07/21 | 660 | 663 | 647 | 647 | 70,800 |
2023/07/20 | 660 | 670 | 656 | 666 | 62,200 |
2023/07/19 | 665 | 667 | 656 | 659 | 75,800 |
2023/07/18 | 643 | 663 | 643 | 658 | 67,000 |
2023/07/14 | 652 | 657 | 645 | 650 | 68,500 |
2023/07/13 | 633 | 652 | 627 | 652 | 64,900 |
2023/07/12 | 665 | 665 | 640 | 642 | 90,500 |
2023/07/11 | 665 | 673 | 659 | 660 | 72,700 |
2023/07/10 | 672 | 673 | 664 | 665 | 58,500 |
2023/07/07 | 665 | 678 | 660 | 672 | 63,500 |
2023/07/06 | 687 | 687 | 668 | 675 | 116,800 |
2023/07/05 | 687 | 698 | 676 | 691 | 101,800 |
2023/07/04 | 688 | 696 | 684 | 691 | 63,600 |
2023/07/03 | 692 | 698 | 682 | 689 | 123,400 |
2023/06/30 | 677 | 687 | 669 | 682 | 70,800 |
2023/06/29 | 695 | 703 | 672 | 678 | 215,400 |
2023/06/28 | 644 | 678 | 644 | 678 | 244,900 |
2023/06/27 | 650 | 650 | 631 | 637 | 99,900 |
2023/06/26 | 637 | 668 | 631 | 660 | 196,100 |
2023/06/23 | 658 | 658 | 627 | 636 | 103,400 |
2023/06/22 | 660 | 665 | 646 | 652 | 93,600 |
2023/06/21 | 668 | 675 | 652 | 658 | 130,400 |
2023/06/20 | 690 | 690 | 662 | 671 | 125,000 |
2023/06/19 | 662 | 690 | 657 | 685 | 318,300 |
2023/06/16 | 609 | 659 | 608 | 656 | 240,600 |
2023/06/15 | 648 | 648 | 613 | 613 | 185,200 |
2023/06/14 | 650 | 654 | 636 | 654 | 251,100 |
2023/06/13 | 629 | 678 | 627 | 655 | 670,000 |
2023/06/12 | 583 | 625 | 583 | 619 | 539,800 |
2023/06/09 | 577 | 595 | 576 | 592 | 148,000 |
2023/06/08 | 581 | 585 | 566 | 568 | 87,000 |
2023/06/07 | 600 | 601 | 583 | 586 | 127,300 |
2023/06/06 | 593 | 603 | 587 | 596 | 117,800 |
2023/06/05 | 591 | 599 | 585 | 598 | 130,100 |
2023/06/02 | 597 | 597 | 580 | 581 | 124,300 |
2023/06/01 | 599 | 617 | 583 | 599 | 298,200 |
2023/05/31 | 570 | 575 | 566 | 570 | 90,600 |
2023/05/30 | 563 | 575 | 557 | 565 | 109,900 |
2023/05/29 | 588 | 588 | 566 | 568 | 198,300 |
2023/05/26 | 559 | 602 | 555 | 584 | 667,700 |
2023/05/25 | 541 | 545 | 534 | 541 | 62,300 |
2023/05/24 | 538 | 544 | 534 | 534 | 37,500 |
2023/05/23 | 550 | 554 | 540 | 541 | 36,200 |
2023/05/22 | 540 | 549 | 539 | 546 | 41,900 |
2023/05/19 | 545 | 545 | 528 | 539 | 81,700 |
2023/05/18 | 554 | 555 | 538 | 541 | 70,600 |
2023/05/17 | 563 | 565 | 547 | 550 | 82,800 |
2023/05/16 | 589 | 590 | 558 | 569 | 176,200 |
2023/05/15 | 584 | 589 | 572 | 577 | 137,900 |
2023/05/12 | 583 | 585 | 572 | 579 | 53,000 |
2023/05/11 | 569 | 584 | 568 | 581 | 83,200 |
2023/05/10 | 573 | 573 | 566 | 567 | 35,400 |
2023/05/09 | 565 | 575 | 565 | 574 | 44,500 |
2023/05/08 | 561 | 568 | 559 | 564 | 78,300 |
2023/05/02 | 555 | 561 | 551 | 561 | 40,100 |
2023/05/01 | 562 | 562 | 554 | 559 | 34,500 |
2023/04/28 | 550 | 555 | 542 | 555 | 42,400 |
2023/04/27 | 545 | 548 | 536 | 543 | 190,600 |
2023/04/26 | 550 | 554 | 542 | 546 | 78,000 |
2023/04/25 | 551 | 564 | 551 | 552 | 91,300 |
2023/04/24 | 550 | 556 | 549 | 552 | 35,000 |
2023/04/21 | 559 | 559 | 550 | 553 | 57,800 |
2023/04/20 | 559 | 564 | 555 | 562 | 68,200 |
2023/04/19 | 560 | 566 | 552 | 557 | 114,900 |
2023/04/18 | 560 | 572 | 560 | 563 | 98,800 |
2023/04/17 | 574 | 574 | 556 | 560 | 65,700 |
2023/04/14 | 568 | 569 | 562 | 566 | 44,100 |
2023/04/13 | 566 | 572 | 557 | 566 | 41,400 |
2023/04/12 | 564 | 566 | 558 | 566 | 37,300 |
2023/04/11 | 564 | 568 | 559 | 564 | 47,900 |
2023/04/10 | 557 | 568 | 557 | 564 | 42,700 |
2023/04/07 | 565 | 565 | 553 | 556 | 66,800 |
2023/04/06 | 550 | 567 | 549 | 565 | 87,000 |
2023/04/05 | 573 | 575 | 555 | 555 | 107,300 |
2023/04/04 | 591 | 591 | 576 | 579 | 82,200 |
2023/04/03 | 579 | 590 | 571 | 590 | 181,300 |
2023/03/31 | 580 | 582 | 572 | 577 | 69,200 |
2023/03/30 | 576 | 585 | 576 | 578 | 67,700 |
2023/03/29 | 583 | 598 | 583 | 592 | 89,600 |
2023/03/28 | 596 | 598 | 584 | 585 | 59,800 |
2023/03/27 | 603 | 605 | 592 | 596 | 48,300 |
2023/03/24 | 595 | 597 | 587 | 597 | 53,200 |
2023/03/23 | 585 | 594 | 584 | 593 | 36,200 |
2023/03/22 | 590 | 597 | 589 | 592 | 31,300 |
2023/03/20 | 596 | 598 | 576 | 576 | 72,600 |
2023/03/17 | 597 | 609 | 593 | 603 | 66,900 |
2023/03/16 | 583 | 595 | 580 | 595 | 42,300 |
2023/03/15 | 596 | 603 | 594 | 597 | 64,400 |
2023/03/14 | 589 | 595 | 583 | 586 | 91,500 |
2023/03/13 | 597 | 601 | 585 | 599 | 108,100 |
2023/03/10 | 617 | 617 | 602 | 611 | 92,700 |
2023/03/09 | 630 | 634 | 621 | 625 | 95,200 |
2023/03/08 | 617 | 625 | 610 | 624 | 77,300 |
2023/03/07 | 606 | 618 | 604 | 618 | 85,000 |
2023/03/06 | 607 | 610 | 602 | 606 | 51,500 |
2023/03/03 | 606 | 609 | 602 | 604 | 43,500 |
2023/03/02 | 610 | 610 | 596 | 601 | 61,400 |
2023/03/01 | 602 | 612 | 598 | 610 | 75,100 |
2023/02/28 | 593 | 603 | 593 | 603 | 55,100 |
2023/02/27 | 590 | 596 | 587 | 590 | 27,100 |
2023/02/24 | 590 | 594 | 587 | 591 | 36,400 |
2023/02/22 | 579 | 588 | 577 | 586 | 97,600 |
2023/02/21 | 589 | 595 | 583 | 589 | 65,100 |
2023/02/20 | 599 | 603 | 589 | 592 | 97,500 |
2023/02/17 | 608 | 613 | 600 | 602 | 86,200 |
2023/02/16 | 607 | 616 | 607 | 616 | 67,300 |
2023/02/15 | 610 | 611 | 593 | 601 | 71,000 |
2023/02/14 | 591 | 617 | 591 | 604 | 166,500 |
2023/02/13 | 604 | 605 | 588 | 588 | 103,500 |
2023/02/10 | 622 | 624 | 597 | 608 | 168,800 |
2023/02/09 | 582 | 628 | 581 | 628 | 317,200 |
2023/02/08 | 594 | 594 | 576 | 586 | 161,300 |
2023/02/07 | 570 | 600 | 565 | 599 | 204,900 |
2023/02/06 | 560 | 575 | 554 | 564 | 151,300 |
2023/02/03 | 577 | 580 | 557 | 560 | 281,400 |
2023/02/02 | 580 | 610 | 570 | 587 | 873,900 |
2023/02/01 | 549 | 564 | 546 | 564 | 843,100 |
2023/01/31 | 488 | 490 | 480 | 484 | 83,200 |
2023/01/30 | 481 | 489 | 481 | 488 | 147,500 |
2023/01/27 | 482 | 486 | 481 | 484 | 53,200 |
2023/01/26 | 486 | 491 | 482 | 482 | 50,700 |
2023/01/25 | 482 | 486 | 477 | 486 | 44,900 |
2023/01/24 | 467 | 485 | 467 | 483 | 93,100 |
2023/01/23 | 465 | 465 | 461 | 465 | 94,500 |
2023/01/20 | 462 | 463 | 461 | 463 | 83,200 |
2023/01/19 | 460 | 463 | 456 | 462 | 51,600 |
2023/01/18 | 457 | 463 | 455 | 460 | 36,200 |
2023/01/17 | 454 | 458 | 453 | 457 | 25,500 |
2023/01/16 | 454 | 458 | 453 | 453 | 34,900 |
2023/01/13 | 466 | 466 | 458 | 458 | 56,100 |
2023/01/12 | 469 | 469 | 462 | 466 | 58,900 |
2023/01/11 | 466 | 472 | 466 | 469 | 31,200 |
2023/01/10 | 469 | 471 | 465 | 466 | 56,400 |
2023/01/06 | 461 | 466 | 461 | 463 | 19,400 |
2023/01/05 | 469 | 471 | 459 | 464 | 104,300 |
2023/01/04 | 470 | 471 | 462 | 462 | 80,800 |