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
2024/03/28 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
2023/10/02 4,005 4,050 3,990 4,010 3,800
2023/09/29 4,015 4,020 3,990 4,000 3,900
2023/09/28 4,060 4,080 4,030 4,040 2,200
2023/09/27 4,080 4,080 4,055 4,055 1,000
2023/09/26 4,080 4,080 4,055 4,060 3,500
2023/09/25 4,120 4,125 4,080 4,080 4,200
2023/09/22 4,080 4,105 4,070 4,100 2,600
2023/09/21 4,095 4,105 4,075 4,085 1,400
2023/09/20 4,100 4,110 4,070 4,095 2,800
2023/09/19 4,135 4,135 4,075 4,110 4,000
2023/09/15 4,145 4,150 4,125 4,135 2,900
2023/09/14 4,075 4,150 4,060 4,150 6,700
2023/09/13 4,090 4,090 4,070 4,070 800
2023/09/12 4,100 4,130 4,080 4,100 1,400
2023/09/11 4,105 4,135 4,070 4,100 2,100
2023/09/08 4,090 4,130 4,085 4,105 3,300
2023/09/07 4,090 4,140 4,090 4,110 2,000
2023/09/06 4,150 4,150 4,100 4,135 2,700
2023/09/05 4,040 4,140 4,010 4,140 11,200
2023/09/04 3,965 4,040 3,960 4,035 9,200
2023/09/01 3,955 3,980 3,935 3,980 800
2023/08/31 3,995 4,015 3,950 3,955 4,800
2023/08/30 3,955 4,025 3,955 3,995 6,500
2023/08/29 3,940 3,980 3,940 3,955 2,100
2023/08/28 3,950 3,980 3,940 3,940 3,100
2023/08/25 3,965 3,965 3,925 3,935 2,100
2023/08/24 3,930 3,980 3,915 3,970 3,200
2023/08/23 3,875 3,930 3,850 3,930 3,700
2023/08/22 3,915 3,925 3,870 3,875 4,400
2023/08/21 3,940 3,950 3,910 3,910 2,900
2023/08/18 3,875 4,035 3,855 3,945 8,200
2023/08/17 3,870 3,930 3,820 3,920 6,800
2023/08/16 3,900 3,930 3,855 3,870 5,500
2023/08/15 3,855 3,920 3,855 3,920 7,200
2023/08/14 3,895 3,895 3,845 3,845 6,400
2023/08/10 3,790 3,925 3,740 3,890 16,400
2023/08/09 3,850 3,875 3,800 3,805 13,500
2023/08/08 3,935 3,935 3,870 3,880 15,600
2023/08/07 3,935 3,960 3,915 3,960 6,500
2023/08/04 4,035 4,045 3,915 3,960 36,700
2023/08/03 4,200 4,275 4,140 4,210 15,300
2023/08/02 4,295 4,310 4,180 4,220 10,100
2023/08/01 4,185 4,290 4,185 4,290 5,700
2023/07/31 4,150 4,225 4,120 4,225 9,300
2023/07/28 4,140 4,150 4,120 4,135 4,000
2023/07/27 4,210 4,210 4,170 4,200 3,700
2023/07/26 4,210 4,235 4,195 4,225 4,100
2023/07/25 4,185 4,235 4,185 4,210 2,500
2023/07/24 4,185 4,215 4,165 4,170 5,200
2023/07/21 4,220 4,220 4,125 4,185 4,400
2023/07/20 4,225 4,230 4,175 4,225 2,000
2023/07/19 4,200 4,225 4,180 4,225 3,600
2023/07/18 4,060 4,200 4,060 4,200 6,300
2023/07/14 4,090 4,165 4,045 4,080 4,100
2023/07/13 4,010 4,090 4,010 4,090 4,400
2023/07/12 4,085 4,085 4,010 4,025 14,500
2023/07/11 4,155 4,185 4,000 4,085 17,800
2023/07/10 4,140 4,165 4,140 4,145 5,800
2023/07/07 4,150 4,180 4,135 4,165 3,800
2023/07/06 4,235 4,265 4,170 4,195 7,200
2023/07/05 4,315 4,315 4,235 4,240 7,700
2023/07/04 4,360 4,365 4,310 4,325 4,600
2023/07/03 4,385 4,410 4,350 4,365 8,000
2023/06/30 4,315 4,360 4,295 4,360 2,900
2023/06/29 4,250 4,360 4,250 4,315 10,500
2023/06/28 4,230 4,265 4,205 4,205 7,400
2023/06/27 4,190 4,230 4,140 4,225 8,000
2023/06/26 4,225 4,260 4,185 4,225 11,700
2023/06/23 4,365 4,370 4,190 4,225 20,300
2023/06/22 4,385 4,450 4,315 4,355 16,500
2023/06/21 4,395 4,440 4,350 4,425 7,800
2023/06/20 4,345 4,395 4,335 4,395 4,500
2023/06/19 4,505 4,505 4,330 4,380 13,800
2023/06/16 4,580 4,580 4,430 4,505 14,800
2023/06/15 4,295 4,565 4,235 4,495 35,500
2023/06/14 4,315 4,315 4,235 4,240 7,100
2023/06/13 4,315 4,385 4,315 4,320 7,700
2023/06/12 4,240 4,365 4,220 4,315 10,000
2023/06/09 4,205 4,240 4,200 4,230 4,600
2023/06/08 4,315 4,345 4,160 4,205 14,600
2023/06/07 4,415 4,420 4,290 4,290 17,900
2023/06/06 4,395 4,440 4,370 4,415 5,500

このページの先頭へ