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 |
|---|---|---|---|---|---|
| 2024/12/30 | 788 | 805 | 782 | 802 | 46,300 |
| 2024/12/27 | 770 | 791 | 770 | 788 | 40,300 |
| 2024/12/26 | 762 | 772 | 760 | 769 | 51,300 |
| 2024/12/25 | 775 | 775 | 752 | 762 | 54,000 |
| 2024/12/24 | 766 | 766 | 757 | 761 | 18,400 |
| 2024/12/23 | 766 | 768 | 756 | 764 | 26,300 |
| 2024/12/20 | 763 | 771 | 760 | 764 | 20,400 |
| 2024/12/19 | 751 | 769 | 751 | 766 | 31,600 |
| 2024/12/18 | 778 | 778 | 763 | 766 | 22,800 |
| 2024/12/17 | 772 | 779 | 762 | 778 | 26,700 |
| 2024/12/16 | 780 | 783 | 770 | 773 | 19,500 |
| 2024/12/13 | 758 | 790 | 758 | 780 | 35,900 |
| 2024/12/12 | 772 | 778 | 764 | 764 | 17,100 |
| 2024/12/11 | 778 | 782 | 767 | 770 | 33,900 |
| 2024/12/10 | 799 | 800 | 779 | 782 | 44,000 |
| 2024/12/09 | 774 | 804 | 772 | 802 | 80,600 |
| 2024/12/06 | 750 | 772 | 749 | 771 | 54,600 |
| 2024/12/05 | 740 | 753 | 739 | 750 | 61,500 |
| 2024/12/04 | 744 | 749 | 735 | 735 | 51,800 |
| 2024/12/03 | 745 | 750 | 741 | 749 | 22,600 |
| 2024/12/02 | 751 | 758 | 743 | 747 | 45,400 |
| 2024/11/29 | 747 | 763 | 747 | 753 | 83,700 |
| 2024/11/28 | 751 | 763 | 748 | 748 | 27,700 |
| 2024/11/27 | 768 | 779 | 743 | 755 | 61,900 |
| 2024/11/26 | 775 | 775 | 758 | 768 | 48,500 |
| 2024/11/25 | 784 | 785 | 763 | 775 | 66,100 |
| 2024/11/22 | 737 | 780 | 736 | 780 | 114,100 |
| 2024/11/21 | 734 | 741 | 729 | 733 | 34,300 |
| 2024/11/20 | 740 | 743 | 732 | 738 | 21,800 |
| 2024/11/19 | 734 | 747 | 734 | 739 | 36,900 |
| 2024/11/18 | 721 | 738 | 721 | 731 | 37,600 |
| 2024/11/15 | 736 | 745 | 729 | 735 | 35,100 |
| 2024/11/14 | 750 | 750 | 729 | 742 | 55,100 |
| 2024/11/13 | 716 | 740 | 716 | 735 | 107,400 |
| 2024/11/12 | 724 | 728 | 714 | 720 | 54,600 |
| 2024/11/11 | 714 | 723 | 713 | 723 | 39,800 |
| 2024/11/08 | 705 | 716 | 704 | 715 | 55,100 |
| 2024/11/07 | 711 | 713 | 699 | 709 | 57,000 |
| 2024/11/06 | 693 | 705 | 691 | 703 | 108,200 |
| 2024/11/05 | 684 | 693 | 681 | 689 | 73,700 |
| 2024/11/01 | 666 | 687 | 662 | 678 | 147,900 |
| 2024/10/31 | 627 | 646 | 621 | 646 | 53,700 |
| 2024/10/30 | 638 | 638 | 627 | 632 | 177,500 |
| 2024/10/29 | 625 | 636 | 622 | 635 | 28,600 |
| 2024/10/28 | 609 | 629 | 609 | 629 | 43,100 |
| 2024/10/25 | 629 | 632 | 611 | 613 | 65,200 |
| 2024/10/24 | 620 | 635 | 614 | 635 | 50,300 |
| 2024/10/23 | 639 | 639 | 622 | 622 | 47,700 |
| 2024/10/22 | 657 | 657 | 638 | 639 | 46,800 |
| 2024/10/21 | 655 | 662 | 654 | 657 | 30,000 |
| 2024/10/18 | 664 | 666 | 650 | 653 | 48,000 |
| 2024/10/17 | 669 | 670 | 664 | 664 | 23,900 |
| 2024/10/16 | 665 | 673 | 664 | 672 | 24,100 |
| 2024/10/15 | 668 | 675 | 665 | 668 | 38,100 |
| 2024/10/11 | 669 | 675 | 665 | 670 | 24,400 |
| 2024/10/10 | 683 | 683 | 667 | 672 | 57,300 |
| 2024/10/09 | 693 | 693 | 681 | 685 | 32,000 |
| 2024/10/08 | 698 | 698 | 686 | 688 | 32,300 |
| 2024/10/07 | 700 | 704 | 698 | 702 | 17,600 |
| 2024/10/04 | 691 | 702 | 690 | 695 | 24,400 |
| 2024/10/03 | 698 | 702 | 695 | 698 | 12,900 |
| 2024/10/02 | 699 | 699 | 687 | 688 | 20,100 |
| 2024/10/01 | 687 | 704 | 687 | 701 | 15,300 |
| 2024/09/30 | 677 | 691 | 677 | 686 | 49,800 |
| 2024/09/27 | 705 | 722 | 697 | 701 | 42,400 |
| 2024/09/26 | 705 | 710 | 700 | 709 | 24,100 |
| 2024/09/25 | 709 | 710 | 699 | 705 | 26,000 |
| 2024/09/24 | 702 | 713 | 699 | 700 | 39,100 |
| 2024/09/20 | 704 | 711 | 698 | 702 | 29,500 |
| 2024/09/19 | 685 | 700 | 685 | 697 | 40,600 |
| 2024/09/18 | 679 | 693 | 679 | 685 | 28,200 |
| 2024/09/17 | 676 | 683 | 665 | 675 | 45,000 |
| 2024/09/13 | 675 | 681 | 668 | 675 | 26,400 |
| 2024/09/12 | 668 | 686 | 668 | 681 | 46,600 |
| 2024/09/11 | 667 | 676 | 653 | 658 | 36,500 |
| 2024/09/10 | 666 | 682 | 666 | 673 | 34,500 |
| 2024/09/09 | 649 | 670 | 645 | 669 | 95,000 |
| 2024/09/06 | 684 | 691 | 666 | 669 | 59,400 |
| 2024/09/05 | 675 | 703 | 673 | 684 | 64,000 |
| 2024/09/04 | 689 | 698 | 674 | 674 | 142,300 |
| 2024/09/03 | 682 | 727 | 682 | 719 | 85,500 |
| 2024/09/02 | 694 | 694 | 681 | 682 | 34,000 |
| 2024/08/30 | 682 | 695 | 682 | 691 | 44,300 |
| 2024/08/29 | 685 | 690 | 681 | 681 | 39,900 |
| 2024/08/28 | 693 | 693 | 686 | 690 | 38,400 |
| 2024/08/27 | 682 | 698 | 682 | 698 | 22,900 |
| 2024/08/26 | 684 | 685 | 679 | 681 | 36,400 |
| 2024/08/23 | 694 | 694 | 687 | 693 | 24,400 |
| 2024/08/22 | 690 | 700 | 687 | 694 | 29,400 |
| 2024/08/21 | 680 | 690 | 674 | 686 | 40,300 |
| 2024/08/20 | 690 | 704 | 687 | 687 | 107,800 |
| 2024/08/19 | 692 | 694 | 670 | 686 | 114,600 |
| 2024/08/16 | 713 | 716 | 700 | 707 | 96,800 |
| 2024/08/15 | 718 | 720 | 701 | 713 | 69,600 |
| 2024/08/14 | 736 | 736 | 716 | 723 | 75,600 |
| 2024/08/13 | 670 | 733 | 670 | 732 | 112,900 |
| 2024/08/09 | 706 | 725 | 688 | 694 | 124,200 |
| 2024/08/08 | 682 | 719 | 678 | 696 | 92,100 |
| 2024/08/07 | 640 | 696 | 636 | 677 | 152,000 |
| 2024/08/06 | 664 | 683 | 640 | 646 | 211,800 |
| 2024/08/05 | 723 | 738 | 633 | 633 | 197,400 |
| 2024/08/02 | 804 | 813 | 783 | 783 | 170,700 |
| 2024/08/01 | 825 | 845 | 822 | 834 | 120,800 |
| 2024/07/31 | 829 | 838 | 811 | 835 | 82,300 |
| 2024/07/30 | 871 | 873 | 836 | 844 | 306,700 |
| 2024/07/29 | 865 | 876 | 857 | 870 | 97,100 |
| 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 |