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 |
|---|---|---|---|---|---|
| 2024/07/26 | 840 | 857 | 838 | 853 | 102,300 |
| 2024/07/25 | 847 | 854 | 831 | 840 | 198,300 |
| 2024/07/24 | 840 | 890 | 837 | 881 | 508,200 |
| 2024/07/23 | 800 | 827 | 799 | 827 | 140,600 |
| 2024/07/22 | 803 | 812 | 799 | 804 | 118,300 |
| 2024/07/19 | 800 | 809 | 799 | 809 | 89,500 |
| 2024/07/18 | 793 | 808 | 789 | 803 | 257,400 |
| 2024/07/17 | 805 | 812 | 785 | 788 | 270,200 |
| 2024/07/16 | 784 | 818 | 784 | 813 | 211,200 |
| 2024/07/12 | 775 | 788 | 767 | 778 | 125,800 |
| 2024/07/11 | 755 | 775 | 747 | 761 | 116,500 |
| 2024/07/10 | 768 | 784 | 755 | 756 | 275,300 |
| 2024/07/09 | 750 | 762 | 742 | 758 | 199,200 |
| 2024/07/08 | 748 | 758 | 748 | 752 | 160,000 |
| 2024/07/05 | 730 | 746 | 730 | 742 | 154,200 |
| 2024/07/04 | 718 | 728 | 718 | 725 | 103,200 |
| 2024/07/03 | 706 | 716 | 705 | 716 | 116,300 |
| 2024/07/02 | 695 | 711 | 694 | 705 | 94,700 |
| 2024/07/01 | 700 | 701 | 682 | 693 | 53,000 |
| 2024/06/28 | 698 | 703 | 695 | 702 | 45,100 |
| 2024/06/27 | 690 | 711 | 690 | 695 | 131,000 |
| 2024/06/26 | 700 | 706 | 696 | 696 | 96,200 |
| 2024/06/25 | 689 | 699 | 680 | 698 | 151,100 |
| 2024/06/24 | 669 | 676 | 665 | 674 | 86,800 |
| 2024/06/21 | 659 | 665 | 658 | 664 | 71,500 |
| 2024/06/20 | 634 | 659 | 634 | 659 | 139,800 |
| 2024/06/19 | 641 | 641 | 634 | 634 | 20,300 |
| 2024/06/18 | 636 | 640 | 633 | 639 | 19,500 |
| 2024/06/17 | 635 | 639 | 623 | 636 | 51,400 |
| 2024/06/14 | 641 | 648 | 635 | 635 | 72,600 |
| 2024/06/13 | 654 | 654 | 644 | 644 | 26,700 |
| 2024/06/12 | 644 | 654 | 641 | 650 | 94,300 |
| 2024/06/11 | 640 | 644 | 639 | 644 | 33,700 |
| 2024/06/10 | 635 | 645 | 634 | 645 | 49,000 |
| 2024/06/07 | 624 | 634 | 624 | 633 | 51,000 |
| 2024/06/06 | 628 | 633 | 623 | 624 | 25,100 |
| 2024/06/05 | 624 | 627 | 619 | 627 | 23,300 |
| 2024/06/04 | 620 | 627 | 615 | 626 | 28,000 |
| 2024/06/03 | 624 | 625 | 615 | 620 | 19,500 |
| 2024/05/31 | 615 | 619 | 610 | 619 | 27,400 |
| 2024/05/30 | 603 | 610 | 602 | 606 | 42,600 |
| 2024/05/29 | 627 | 627 | 608 | 609 | 42,700 |
| 2024/05/28 | 624 | 633 | 622 | 628 | 30,300 |
| 2024/05/27 | 641 | 645 | 621 | 624 | 88,900 |
| 2024/05/24 | 653 | 653 | 640 | 641 | 51,400 |
| 2024/05/23 | 654 | 654 | 645 | 652 | 39,300 |
| 2024/05/22 | 651 | 658 | 641 | 653 | 74,200 |
| 2024/05/21 | 647 | 670 | 647 | 654 | 181,600 |
| 2024/05/20 | 644 | 648 | 638 | 644 | 85,300 |
| 2024/05/17 | 629 | 650 | 628 | 641 | 173,700 |
| 2024/05/16 | 618 | 644 | 609 | 630 | 254,100 |
| 2024/05/15 | 615 | 615 | 602 | 608 | 88,900 |
| 2024/05/14 | 610 | 616 | 609 | 612 | 69,500 |
| 2024/05/13 | 611 | 611 | 606 | 609 | 39,500 |
| 2024/05/10 | 612 | 614 | 603 | 610 | 66,400 |
| 2024/05/09 | 607 | 612 | 600 | 611 | 40,800 |
| 2024/05/08 | 609 | 612 | 603 | 604 | 37,000 |
| 2024/05/07 | 600 | 608 | 599 | 607 | 89,700 |
| 2024/05/02 | 591 | 595 | 589 | 593 | 25,300 |
| 2024/05/01 | 593 | 593 | 586 | 591 | 30,000 |
| 2024/04/30 | 585 | 594 | 584 | 594 | 58,100 |
| 2024/04/26 | 583 | 585 | 576 | 584 | 278,800 |
| 2024/04/25 | 590 | 591 | 583 | 586 | 128,700 |
| 2024/04/24 | 584 | 595 | 583 | 594 | 74,200 |
| 2024/04/23 | 579 | 583 | 575 | 583 | 62,100 |
| 2024/04/22 | 573 | 578 | 569 | 576 | 97,400 |
| 2024/04/19 | 588 | 588 | 565 | 565 | 215,700 |
| 2024/04/18 | 575 | 598 | 574 | 588 | 200,600 |
| 2024/04/17 | 587 | 589 | 578 | 580 | 93,300 |
| 2024/04/16 | 583 | 594 | 579 | 586 | 140,100 |
| 2024/04/15 | 582 | 584 | 580 | 583 | 73,600 |
| 2024/04/12 | 595 | 595 | 586 | 589 | 67,000 |
| 2024/04/11 | 591 | 591 | 583 | 589 | 63,800 |
| 2024/04/10 | 589 | 598 | 589 | 591 | 64,100 |
| 2024/04/09 | 582 | 593 | 581 | 592 | 93,700 |
| 2024/04/08 | 589 | 589 | 578 | 581 | 115,400 |
| 2024/04/05 | 585 | 590 | 582 | 587 | 80,900 |
| 2024/04/04 | 598 | 598 | 588 | 590 | 66,200 |
| 2024/04/03 | 589 | 596 | 586 | 593 | 84,700 |
| 2024/04/02 | 605 | 605 | 585 | 590 | 116,700 |
| 2024/04/01 | 619 | 619 | 601 | 601 | 104,900 |
| 2024/03/29 | 612 | 618 | 612 | 617 | 58,400 |
| 2024/03/28 | 612 | 618 | 610 | 610 | 90,900 |
| 2024/03/27 | 625 | 631 | 620 | 625 | 113,500 |
| 2024/03/26 | 627 | 627 | 619 | 625 | 103,400 |
| 2024/03/25 | 637 | 642 | 626 | 626 | 171,400 |
| 2024/03/22 | 637 | 638 | 631 | 637 | 90,600 |
| 2024/03/21 | 634 | 637 | 631 | 635 | 87,300 |
| 2024/03/19 | 633 | 635 | 624 | 626 | 86,500 |
| 2024/03/18 | 623 | 636 | 623 | 633 | 114,000 |
| 2024/03/15 | 625 | 625 | 615 | 619 | 70,600 |
| 2024/03/14 | 628 | 635 | 623 | 627 | 73,600 |
| 2024/03/13 | 642 | 648 | 629 | 630 | 100,100 |
| 2024/03/12 | 625 | 635 | 618 | 632 | 109,900 |
| 2024/03/11 | 640 | 645 | 621 | 625 | 195,900 |
| 2024/03/08 | 645 | 658 | 637 | 653 | 120,600 |
| 2024/03/07 | 670 | 671 | 649 | 650 | 171,500 |
| 2024/03/06 | 619 | 668 | 616 | 654 | 688,400 |
| 2024/03/05 | 609 | 625 | 606 | 623 | 90,700 |
| 2024/03/04 | 626 | 626 | 614 | 614 | 103,500 |
| 2024/03/01 | 627 | 627 | 617 | 618 | 94,500 |
| 2024/02/29 | 635 | 635 | 621 | 628 | 120,900 |
| 2024/02/28 | 651 | 665 | 633 | 636 | 419,800 |
| 2024/02/27 | 605 | 614 | 604 | 614 | 86,100 |
| 2024/02/26 | 599 | 607 | 596 | 601 | 106,900 |
| 2024/02/22 | 618 | 618 | 595 | 596 | 98,000 |
| 2024/02/21 | 604 | 604 | 596 | 601 | 59,500 |
| 2024/02/20 | 606 | 615 | 603 | 606 | 100,100 |
| 2024/02/19 | 589 | 604 | 589 | 601 | 98,100 |
| 2024/02/16 | 577 | 591 | 576 | 586 | 114,200 |
| 2024/02/15 | 585 | 586 | 571 | 572 | 191,700 |
| 2024/02/14 | 592 | 593 | 580 | 584 | 170,400 |
| 2024/02/13 | 624 | 629 | 587 | 592 | 586,500 |
| 2024/02/09 | 637 | 648 | 635 | 643 | 160,400 |
| 2024/02/08 | 638 | 642 | 629 | 636 | 127,900 |
| 2024/02/07 | 640 | 642 | 633 | 638 | 99,700 |
| 2024/02/06 | 643 | 648 | 636 | 642 | 75,700 |
| 2024/02/05 | 644 | 646 | 635 | 641 | 58,400 |
| 2024/02/02 | 632 | 639 | 631 | 635 | 75,700 |
| 2024/02/01 | 638 | 639 | 631 | 631 | 77,600 |
| 2024/01/31 | 641 | 646 | 636 | 645 | 45,800 |
| 2024/01/30 | 649 | 654 | 635 | 642 | 206,700 |
| 2024/01/29 | 642 | 649 | 636 | 639 | 134,600 |
| 2024/01/26 | 635 | 642 | 628 | 628 | 113,900 |
| 2024/01/25 | 638 | 641 | 629 | 637 | 101,600 |
| 2024/01/24 | 630 | 638 | 629 | 632 | 71,900 |
| 2024/01/23 | 644 | 645 | 628 | 630 | 139,300 |
| 2024/01/22 | 630 | 639 | 628 | 639 | 155,000 |
| 2024/01/19 | 624 | 631 | 621 | 628 | 75,800 |
| 2024/01/18 | 618 | 630 | 616 | 624 | 82,400 |
| 2024/01/17 | 629 | 633 | 618 | 619 | 125,100 |
| 2024/01/16 | 638 | 638 | 628 | 628 | 86,400 |
| 2024/01/15 | 631 | 638 | 629 | 637 | 72,100 |
| 2024/01/12 | 647 | 647 | 626 | 632 | 160,900 |
| 2024/01/11 | 658 | 658 | 643 | 647 | 88,700 |
| 2024/01/10 | 640 | 648 | 636 | 648 | 116,800 |
| 2024/01/09 | 635 | 640 | 629 | 637 | 142,100 |
| 2024/01/05 | 636 | 637 | 623 | 625 | 122,200 |
| 2024/01/04 | 625 | 635 | 616 | 635 | 163,300 |