テクノクオーツ(5217)の株価時系列情報
テクノクオーツ(5217)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 | 5,840 | 5,890 | 5,770 | 5,770 | 3,700 |
| 2024/07/25 | 5,840 | 5,840 | 5,730 | 5,780 | 2,900 |
| 2024/07/24 | 5,810 | 5,840 | 5,790 | 5,840 | 1,700 |
| 2024/07/23 | 5,800 | 5,840 | 5,760 | 5,810 | 2,000 |
| 2024/07/22 | 5,720 | 5,800 | 5,720 | 5,760 | 800 |
| 2024/07/19 | 5,790 | 5,870 | 5,700 | 5,750 | 3,500 |
| 2024/07/18 | 5,850 | 5,870 | 5,770 | 5,860 | 800 |
| 2024/07/17 | 5,900 | 5,900 | 5,830 | 5,890 | 400 |
| 2024/07/16 | 5,920 | 5,920 | 5,840 | 5,900 | 600 |
| 2024/07/12 | 5,760 | 5,910 | 5,760 | 5,900 | 1,600 |
| 2024/07/11 | 5,750 | 5,860 | 5,750 | 5,860 | 2,500 |
| 2024/07/10 | 5,830 | 5,870 | 5,800 | 5,850 | 2,300 |
| 2024/07/09 | 5,830 | 5,870 | 5,820 | 5,830 | 1,200 |
| 2024/07/08 | 5,840 | 5,850 | 5,760 | 5,830 | 1,800 |
| 2024/07/05 | 5,830 | 5,860 | 5,800 | 5,800 | 3,800 |
| 2024/07/04 | 5,740 | 5,830 | 5,740 | 5,790 | 2,200 |
| 2024/07/03 | 5,800 | 5,870 | 5,720 | 5,780 | 2,300 |
| 2024/07/02 | 5,810 | 5,810 | 5,710 | 5,710 | 3,200 |
| 2024/07/01 | 5,820 | 5,860 | 5,790 | 5,810 | 3,500 |
| 2024/06/28 | 5,830 | 5,870 | 5,780 | 5,850 | 1,400 |
| 2024/06/27 | 5,790 | 5,880 | 5,790 | 5,840 | 700 |
| 2024/06/26 | 5,830 | 5,870 | 5,790 | 5,790 | 2,100 |
| 2024/06/25 | 5,940 | 5,940 | 5,800 | 5,810 | 2,800 |
| 2024/06/24 | 5,780 | 5,940 | 5,780 | 5,940 | 4,100 |
| 2024/06/21 | 5,800 | 5,890 | 5,730 | 5,760 | 2,600 |
| 2024/06/20 | 5,790 | 5,880 | 5,770 | 5,790 | 3,800 |
| 2024/06/19 | 5,800 | 5,820 | 5,740 | 5,810 | 1,600 |
| 2024/06/18 | 5,850 | 5,900 | 5,740 | 5,740 | 6,700 |
| 2024/06/17 | 5,930 | 5,930 | 5,810 | 5,810 | 2,200 |
| 2024/06/14 | 5,990 | 6,000 | 5,930 | 5,940 | 1,000 |
| 2024/06/13 | 6,070 | 6,070 | 5,960 | 5,990 | 2,500 |
| 2024/06/12 | 6,010 | 6,070 | 6,010 | 6,050 | 4,000 |
| 2024/06/11 | 6,030 | 6,050 | 5,990 | 6,010 | 2,700 |
| 2024/06/10 | 5,990 | 6,070 | 5,960 | 6,040 | 2,800 |
| 2024/06/07 | 5,900 | 5,980 | 5,900 | 5,980 | 1,000 |
| 2024/06/06 | 5,950 | 5,970 | 5,890 | 5,910 | 1,000 |
| 2024/06/05 | 6,020 | 6,020 | 5,840 | 5,880 | 3,300 |
| 2024/06/04 | 6,170 | 6,170 | 6,010 | 6,020 | 4,300 |
| 2024/06/03 | 6,150 | 6,190 | 6,060 | 6,150 | 11,000 |
| 2024/05/31 | 5,890 | 6,080 | 5,890 | 6,070 | 5,200 |
| 2024/05/30 | 5,850 | 5,940 | 5,850 | 5,940 | 4,700 |
| 2024/05/29 | 5,890 | 5,960 | 5,860 | 5,940 | 4,300 |
| 2024/05/28 | 5,880 | 5,930 | 5,840 | 5,860 | 4,300 |
| 2024/05/27 | 5,880 | 5,880 | 5,760 | 5,880 | 5,800 |
| 2024/05/24 | 5,830 | 5,930 | 5,830 | 5,880 | 1,500 |
| 2024/05/23 | 5,930 | 5,960 | 5,900 | 5,900 | 2,700 |
| 2024/05/22 | 6,020 | 6,050 | 5,970 | 5,970 | 3,200 |
| 2024/05/21 | 5,920 | 6,070 | 5,920 | 6,020 | 8,800 |
| 2024/05/20 | 5,880 | 5,930 | 5,870 | 5,900 | 6,200 |
| 2024/05/17 | 5,760 | 5,900 | 5,760 | 5,880 | 4,800 |
| 2024/05/16 | 5,880 | 5,960 | 5,800 | 5,850 | 7,600 |
| 2024/05/15 | 5,850 | 5,940 | 5,690 | 5,880 | 14,400 |
| 2024/05/14 | 5,830 | 5,860 | 5,690 | 5,850 | 13,400 |
| 2024/05/13 | 5,590 | 5,900 | 5,560 | 5,730 | 22,300 |
| 2024/05/10 | 5,520 | 5,590 | 5,500 | 5,560 | 6,600 |
| 2024/05/09 | 5,530 | 5,550 | 5,470 | 5,550 | 6,300 |
| 2024/05/08 | 5,440 | 5,530 | 5,410 | 5,530 | 9,900 |
| 2024/05/07 | 5,430 | 5,460 | 5,400 | 5,420 | 11,100 |
| 2024/05/02 | 5,360 | 5,430 | 5,360 | 5,420 | 7,100 |
| 2024/05/01 | 5,360 | 5,370 | 5,350 | 5,370 | 8,500 |
| 2024/04/30 | 5,350 | 5,370 | 5,330 | 5,360 | 2,800 |
| 2024/04/26 | 5,320 | 5,370 | 5,320 | 5,350 | 1,100 |
| 2024/04/25 | 5,330 | 5,400 | 5,310 | 5,360 | 4,800 |
| 2024/04/24 | 5,320 | 5,350 | 5,310 | 5,330 | 3,900 |
| 2024/04/23 | 5,320 | 5,350 | 5,300 | 5,310 | 4,300 |
| 2024/04/22 | 5,300 | 5,370 | 5,300 | 5,330 | 6,000 |
| 2024/04/19 | 5,400 | 5,410 | 5,290 | 5,340 | 7,200 |
| 2024/04/18 | 5,390 | 5,470 | 5,380 | 5,420 | 6,500 |
| 2024/04/17 | 5,410 | 5,450 | 5,360 | 5,430 | 5,200 |
| 2024/04/16 | 5,420 | 5,430 | 5,360 | 5,380 | 4,300 |
| 2024/04/15 | 5,380 | 5,450 | 5,360 | 5,450 | 4,500 |
| 2024/04/12 | 5,390 | 5,440 | 5,370 | 5,390 | 1,800 |
| 2024/04/11 | 5,350 | 5,430 | 5,350 | 5,360 | 2,100 |
| 2024/04/10 | 5,370 | 5,390 | 5,330 | 5,350 | 4,000 |
| 2024/04/09 | 5,350 | 5,370 | 5,320 | 5,350 | 7,800 |
| 2024/04/08 | 5,350 | 5,430 | 5,310 | 5,350 | 6,400 |
| 2024/04/05 | 5,360 | 5,360 | 5,300 | 5,350 | 4,400 |
| 2024/04/04 | 5,350 | 5,430 | 5,350 | 5,370 | 8,400 |
| 2024/04/03 | 5,280 | 5,360 | 5,280 | 5,310 | 6,400 |
| 2024/04/02 | 5,360 | 5,360 | 5,290 | 5,330 | 4,100 |
| 2024/04/01 | 5,410 | 5,410 | 5,300 | 5,360 | 5,200 |
| 2024/03/29 | 5,290 | 5,430 | 5,290 | 5,380 | 5,100 |
| 2024/03/28 | 5,240 | 5,310 | 5,140 | 5,310 | 3,400 |
| 2024/03/27 | 5,400 | 5,470 | 5,370 | 5,370 | 3,600 |
| 2024/03/26 | 5,440 | 5,510 | 5,380 | 5,420 | 5,100 |
| 2024/03/25 | 5,520 | 5,580 | 5,480 | 5,480 | 7,300 |
| 2024/03/22 | 5,430 | 5,520 | 5,400 | 5,520 | 10,400 |
| 2024/03/21 | 5,440 | 5,460 | 5,320 | 5,430 | 7,500 |
| 2024/03/19 | 5,380 | 5,420 | 5,350 | 5,400 | 4,100 |
| 2024/03/18 | 5,340 | 5,470 | 5,300 | 5,350 | 6,900 |
| 2024/03/15 | 5,550 | 5,550 | 5,350 | 5,390 | 6,100 |
| 2024/03/14 | 5,450 | 5,570 | 5,420 | 5,550 | 12,100 |
| 2024/03/13 | 5,280 | 5,450 | 5,240 | 5,420 | 11,300 |
| 2024/03/12 | 5,230 | 5,290 | 5,210 | 5,250 | 2,900 |
| 2024/03/11 | 5,260 | 5,340 | 5,230 | 5,300 | 8,400 |
| 2024/03/08 | 5,390 | 5,390 | 5,320 | 5,330 | 4,500 |
| 2024/03/07 | 5,400 | 5,460 | 5,300 | 5,360 | 11,100 |
| 2024/03/06 | 5,340 | 5,400 | 5,330 | 5,390 | 8,700 |
| 2024/03/05 | 5,360 | 5,380 | 5,320 | 5,360 | 10,000 |
| 2024/03/04 | 5,360 | 5,390 | 5,280 | 5,350 | 12,900 |
| 2024/03/01 | 5,240 | 5,360 | 5,230 | 5,360 | 6,800 |
| 2024/02/29 | 5,240 | 5,270 | 5,220 | 5,270 | 2,400 |
| 2024/02/28 | 5,200 | 5,280 | 5,200 | 5,220 | 8,300 |
| 2024/02/27 | 5,150 | 5,200 | 5,040 | 5,170 | 6,500 |
| 2024/02/26 | 5,330 | 5,360 | 5,200 | 5,220 | 11,700 |
| 2024/02/22 | 5,330 | 5,350 | 5,250 | 5,250 | 6,000 |
| 2024/02/21 | 5,310 | 5,350 | 5,240 | 5,240 | 6,600 |
| 2024/02/20 | 5,380 | 5,420 | 5,330 | 5,360 | 11,200 |
| 2024/02/19 | 5,250 | 5,380 | 5,250 | 5,380 | 15,200 |
| 2024/02/16 | 5,240 | 5,300 | 5,130 | 5,240 | 13,600 |
| 2024/02/15 | 5,200 | 5,260 | 5,110 | 5,220 | 10,500 |
| 2024/02/14 | 5,150 | 5,370 | 5,140 | 5,190 | 19,800 |
| 2024/02/13 | 5,410 | 5,410 | 4,830 | 5,150 | 109,500 |
| 2024/02/09 | 5,790 | 5,790 | 5,300 | 5,360 | 31,800 |
| 2024/02/08 | 5,680 | 5,810 | 5,580 | 5,770 | 7,900 |
| 2024/02/07 | 5,740 | 5,770 | 5,600 | 5,680 | 10,800 |
| 2024/02/06 | 5,720 | 5,830 | 5,680 | 5,810 | 8,000 |
| 2024/02/05 | 5,730 | 5,730 | 5,600 | 5,700 | 6,000 |
| 2024/02/02 | 5,690 | 5,730 | 5,610 | 5,630 | 6,000 |
| 2024/02/01 | 5,710 | 5,730 | 5,570 | 5,680 | 11,100 |
| 2024/01/31 | 5,640 | 5,740 | 5,620 | 5,700 | 8,300 |
| 2024/01/30 | 5,660 | 5,840 | 5,660 | 5,790 | 7,100 |
| 2024/01/29 | 5,770 | 5,790 | 5,620 | 5,700 | 12,700 |
| 2024/01/26 | 6,000 | 6,000 | 5,760 | 5,770 | 20,000 |
| 2024/01/25 | 5,930 | 6,070 | 5,870 | 6,070 | 10,000 |
| 2024/01/24 | 5,990 | 6,020 | 5,820 | 5,930 | 10,500 |
| 2024/01/23 | 6,090 | 6,200 | 5,890 | 5,910 | 35,200 |
| 2024/01/22 | 5,870 | 6,320 | 5,800 | 6,270 | 35,600 |
| 2024/01/19 | 5,410 | 5,760 | 5,390 | 5,750 | 21,900 |
| 2024/01/18 | 5,450 | 5,560 | 5,330 | 5,370 | 8,500 |
| 2024/01/17 | 5,410 | 5,520 | 5,410 | 5,450 | 7,200 |
| 2024/01/16 | 5,490 | 5,490 | 5,360 | 5,360 | 5,500 |
| 2024/01/15 | 5,240 | 5,520 | 5,240 | 5,490 | 11,000 |
| 2024/01/12 | 5,320 | 5,320 | 5,160 | 5,230 | 10,400 |
| 2024/01/11 | 5,260 | 5,400 | 5,180 | 5,370 | 8,500 |
| 2024/01/10 | 5,300 | 5,370 | 5,140 | 5,200 | 9,900 |
| 2024/01/09 | 5,230 | 5,410 | 5,230 | 5,300 | 9,500 |
| 2024/01/05 | 5,250 | 5,400 | 5,140 | 5,270 | 11,200 |
| 2024/01/04 | 5,240 | 5,430 | 5,200 | 5,250 | 11,700 |
| 2023/12/29 | 5,550 | 5,550 | 5,310 | 5,360 | 10,000 |
| 2023/12/28 | 5,530 | 5,660 | 5,430 | 5,530 | 11,500 |
| 2023/12/27 | 5,320 | 5,610 | 5,220 | 5,540 | 33,800 |
| 2023/12/26 | 4,960 | 5,360 | 4,960 | 5,220 | 22,800 |
| 2023/12/25 | 4,910 | 4,945 | 4,900 | 4,945 | 7,900 |
| 2023/12/22 | 4,900 | 4,975 | 4,795 | 4,900 | 8,700 |
| 2023/12/21 | 4,900 | 4,925 | 4,880 | 4,905 | 4,600 |
| 2023/12/20 | 4,865 | 4,990 | 4,865 | 4,905 | 7,000 |
| 2023/12/19 | 4,850 | 5,030 | 4,845 | 4,880 | 8,300 |
| 2023/12/18 | 4,905 | 4,905 | 4,845 | 4,850 | 6,200 |
| 2023/12/15 | 4,875 | 4,945 | 4,830 | 4,895 | 8,200 |
| 2023/12/14 | 4,900 | 4,920 | 4,725 | 4,830 | 11,200 |
| 2023/12/13 | 4,800 | 4,920 | 4,800 | 4,890 | 7,700 |
| 2023/12/12 | 4,800 | 4,935 | 4,795 | 4,795 | 10,100 |
| 2023/12/11 | 4,655 | 4,800 | 4,655 | 4,800 | 7,800 |
| 2023/12/08 | 4,800 | 4,800 | 4,580 | 4,605 | 17,200 |
| 2023/12/07 | 4,920 | 4,920 | 4,795 | 4,800 | 2,800 |
| 2023/12/06 | 4,840 | 4,960 | 4,840 | 4,920 | 2,900 |
| 2023/12/05 | 4,955 | 4,980 | 4,790 | 4,835 | 5,700 |
| 2023/12/04 | 5,090 | 5,090 | 4,960 | 4,985 | 7,500 |
| 2023/12/01 | 5,010 | 5,020 | 4,835 | 4,895 | 7,600 |
| 2023/11/30 | 4,980 | 5,070 | 4,895 | 4,975 | 5,600 |
| 2023/11/29 | 5,100 | 5,100 | 4,840 | 4,960 | 21,200 |
| 2023/11/28 | 4,860 | 5,090 | 4,860 | 5,090 | 29,600 |
| 2023/11/27 | 4,875 | 4,875 | 4,715 | 4,810 | 9,200 |
| 2023/11/24 | 4,900 | 4,940 | 4,745 | 4,765 | 13,600 |
| 2023/11/22 | 4,750 | 4,955 | 4,680 | 4,805 | 12,200 |
| 2023/11/21 | 4,895 | 4,895 | 4,705 | 4,790 | 18,100 |
| 2023/11/20 | 4,880 | 4,970 | 4,655 | 4,900 | 41,200 |
| 2023/11/17 | 4,405 | 4,870 | 4,405 | 4,870 | 67,400 |
| 2023/11/16 | 4,200 | 4,370 | 4,200 | 4,370 | 21,500 |
| 2023/11/15 | 4,100 | 4,195 | 4,100 | 4,170 | 7,100 |
| 2023/11/14 | 4,090 | 4,100 | 4,060 | 4,085 | 3,100 |
| 2023/11/13 | 4,145 | 4,150 | 4,070 | 4,075 | 3,200 |
| 2023/11/10 | 4,100 | 4,135 | 4,085 | 4,120 | 2,100 |
| 2023/11/09 | 4,100 | 4,125 | 4,060 | 4,125 | 2,300 |
| 2023/11/08 | 4,130 | 4,130 | 4,090 | 4,100 | 1,900 |
| 2023/11/07 | 4,140 | 4,160 | 4,090 | 4,140 | 4,300 |
| 2023/11/06 | 4,110 | 4,235 | 4,060 | 4,100 | 10,900 |
| 2023/11/02 | 4,085 | 4,100 | 4,050 | 4,050 | 7,700 |
| 2023/11/01 | 4,055 | 4,080 | 4,005 | 4,035 | 5,400 |
| 2023/10/31 | 4,080 | 4,080 | 4,010 | 4,010 | 2,300 |
| 2023/10/30 | 4,100 | 4,100 | 4,040 | 4,045 | 900 |
| 2023/10/27 | 4,040 | 4,095 | 4,040 | 4,040 | 800 |
| 2023/10/26 | 4,175 | 4,175 | 4,035 | 4,040 | 2,900 |
| 2023/10/25 | 4,120 | 4,160 | 4,105 | 4,160 | 2,000 |
| 2023/10/24 | 4,090 | 4,165 | 4,040 | 4,115 | 7,800 |
| 2023/10/23 | 4,135 | 4,210 | 4,080 | 4,130 | 8,700 |
| 2023/10/20 | 4,030 | 4,085 | 4,030 | 4,085 | 3,900 |
| 2023/10/19 | 4,130 | 4,130 | 4,070 | 4,075 | 3,000 |
| 2023/10/18 | 4,050 | 4,115 | 4,050 | 4,090 | 6,200 |
| 2023/10/17 | 4,040 | 4,050 | 4,005 | 4,040 | 4,100 |
| 2023/10/16 | 3,965 | 4,000 | 3,965 | 3,970 | 2,200 |
| 2023/10/13 | 4,000 | 4,030 | 3,980 | 3,980 | 4,100 |
| 2023/10/12 | 3,970 | 4,040 | 3,970 | 3,985 | 4,200 |
| 2023/10/11 | 3,930 | 3,950 | 3,915 | 3,940 | 1,300 |
| 2023/10/10 | 3,920 | 3,945 | 3,920 | 3,930 | 800 |
| 2023/10/06 | 3,930 | 3,950 | 3,895 | 3,895 | 3,600 |
| 2023/10/05 | 3,885 | 3,975 | 3,885 | 3,930 | 1,000 |
| 2023/10/04 | 3,885 | 3,915 | 3,835 | 3,895 | 6,700 |
| 2023/10/03 | 4,065 | 4,065 | 3,940 | 3,940 | 4,900 |