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
2000/12/28 1,120 1,120 1,120 1,120 1,000
2000/12/26 1,120 1,120 1,120 1,120 1,000
2000/12/25 1,100 1,140 1,100 1,120 8,000
2000/12/22 1,080 1,090 1,070 1,080 10,000
2000/12/21 1,110 1,120 1,100 1,120 3,000
2000/12/20 1,200 1,200 1,200 1,200 2,000
2000/12/19 1,300 1,300 1,260 1,260 3,000
2000/12/13 1,340 1,340 1,340 1,340 1,000
2000/12/12 1,340 1,340 1,340 1,340 1,000
2000/12/11 1,340 1,340 1,310 1,310 6,000
2000/12/06 1,310 1,320 1,310 1,320 3,000
2000/12/05 1,250 1,250 1,250 1,250 1,000
2000/12/04 1,290 1,290 1,260 1,260 4,000
2000/12/01 1,260 1,290 1,210 1,290 6,000
2000/11/30 1,310 1,310 1,260 1,260 5,000
2000/11/29 1,280 1,300 1,250 1,250 9,000
2000/11/28 1,320 1,320 1,320 1,320 3,000
2000/11/27 1,300 1,320 1,300 1,320 12,000
2000/11/24 1,260 1,260 1,260 1,260 5,000
2000/11/22 1,260 1,260 1,250 1,260 5,000
2000/11/21 1,250 1,250 1,250 1,250 4,000
2000/11/20 1,250 1,250 1,250 1,250 1,000
2000/11/17 1,250 1,250 1,250 1,250 1,000
2000/11/16 1,300 1,300 1,300 1,300 2,000
2000/11/15 1,350 1,350 1,300 1,300 11,000
2000/11/14 1,420 1,420 1,340 1,340 12,000
2000/11/13 1,430 1,430 1,430 1,430 1,000
2000/11/10 1,480 1,480 1,470 1,470 5,000
2000/11/09 1,500 1,510 1,500 1,510 6,000
2000/11/08 1,460 1,490 1,460 1,490 8,000
2000/11/07 1,430 1,430 1,420 1,420 13,000
2000/11/06 1,430 1,430 1,420 1,430 10,000
2000/11/02 1,480 1,480 1,450 1,450 6,000
2000/11/01 1,490 1,500 1,490 1,490 3,000
2000/10/31 1,480 1,480 1,480 1,480 1,000
2000/10/30 1,500 1,500 1,480 1,480 2,000
2000/10/27 1,500 1,500 1,500 1,500 1,000
2000/10/26 1,520 1,520 1,520 1,520 1,000
2000/10/25 1,540 1,540 1,540 1,540 1,000
2000/10/24 1,540 1,600 1,540 1,540 8,000
2000/10/23 1,540 1,540 1,540 1,540 2,000
2000/10/20 1,540 1,600 1,540 1,540 3,000
2000/10/19 1,480 1,500 1,480 1,500 5,000
2000/10/18 1,470 1,500 1,460 1,460 7,000
2000/10/17 1,500 1,510 1,470 1,470 9,000
2000/10/16 1,620 1,660 1,560 1,560 24,000
2000/10/13 1,640 1,640 1,600 1,600 4,000
2000/10/12 1,670 1,670 1,670 1,670 2,000
2000/10/11 1,740 1,740 1,660 1,670 4,000
2000/10/05 1,800 1,800 1,800 1,800 1,000
2000/10/04 1,850 1,850 1,780 1,820 15,000
2000/10/03 1,840 1,850 1,840 1,850 4,000
2000/09/29 1,950 1,950 1,900 1,900 2,000
2000/09/27 1,990 1,990 1,990 1,990 1,000
2000/09/26 2,040 2,040 2,000 2,000 6,000
2000/09/25 2,040 2,040 2,040 2,040 2,000
2000/09/22 2,030 2,040 2,000 2,040 6,000
2000/09/14 2,100 2,100 2,100 2,100 1,000
2000/09/13 2,100 2,100 2,100 2,100 3,000
2000/09/12 2,130 2,130 2,130 2,130 1,000
2000/09/11 2,130 2,130 2,100 2,100 3,000
2000/09/08 2,200 2,200 2,110 2,110 3,000
2000/09/06 2,350 2,350 2,300 2,300 3,000
2000/09/04 2,350 2,350 2,350 2,350 3,000
2000/09/01 2,350 2,350 2,350 2,350 1,000
2000/08/31 2,350 2,350 2,300 2,350 3,000
2000/08/30 2,350 2,350 2,350 2,350 3,000
2000/08/29 2,380 2,380 2,350 2,350 3,000
2000/08/28 2,350 2,360 2,350 2,350 7,000
2000/08/24 2,260 2,270 2,260 2,270 2,000
2000/08/23 2,260 2,260 2,250 2,250 2,000
2000/08/22 2,300 2,300 2,270 2,270 2,000
2000/08/21 2,350 2,350 2,350 2,350 3,000
2000/08/18 2,220 2,250 2,210 2,250 9,000
2000/08/16 2,250 2,250 2,250 2,250 2,000
2000/08/15 2,210 2,210 2,200 2,200 2,000
2000/08/14 2,100 2,100 2,100 2,100 1,000
2000/08/11 2,170 2,170 2,170 2,170 1,000
2000/08/10 2,170 2,180 2,170 2,170 5,000
2000/08/09 2,190 2,200 2,150 2,170 90,000
2000/08/08 2,200 2,200 2,200 2,200 1,000
2000/08/07 2,150 2,150 2,140 2,150 6,000
2000/08/04 2,140 2,140 2,120 2,120 8,000
2000/08/03 2,160 2,160 2,120 2,120 3,000
2000/08/02 2,110 2,200 2,110 2,200 3,000
2000/08/01 2,130 2,130 2,110 2,110 5,000
2000/07/31 2,150 2,150 2,110 2,110 4,000
2000/07/28 2,150 2,170 2,150 2,150 4,000
2000/07/27 2,200 2,200 2,110 2,110 5,000
2000/07/26 2,300 2,300 2,120 2,120 3,000
2000/07/24 2,200 2,200 2,200 2,200 10,000
2000/07/21 2,180 2,200 2,180 2,200 9,000
2000/07/19 2,140 2,140 2,060 2,100 12,000
2000/07/18 2,250 2,250 2,100 2,180 13,000
2000/07/17 2,350 2,350 2,250 2,300 8,000
2000/07/14 2,500 2,500 2,350 2,350 3,000
2000/07/13 2,450 2,450 2,350 2,350 6,000
2000/07/11 2,500 2,500 2,500 2,500 1,000
2000/07/10 2,500 2,540 2,500 2,540 2,000
2000/07/07 2,420 2,420 2,420 2,420 1,000
2000/07/06 2,550 2,550 2,410 2,410 9,000
2000/07/05 2,600 2,600 2,550 2,550 4,000
2000/07/04 2,600 2,600 2,600 2,600 1,000
2000/07/03 2,550 2,550 2,550 2,550 2,000
2000/06/30 2,550 2,550 2,550 2,550 6,000
2000/06/29 2,600 2,640 2,600 2,600 3,000
2000/06/28 2,600 2,600 2,600 2,600 1,000
2000/06/26 2,700 2,700 2,700 2,700 5,000
2000/06/23 2,700 2,700 2,700 2,700 5,000
2000/06/22 2,560 2,750 2,560 2,700 15,000
2000/06/21 2,500 2,550 2,500 2,500 35,000
2000/06/20 2,400 2,450 2,400 2,450 3,000
2000/06/19 2,480 2,480 2,420 2,420 5,000
2000/06/16 2,560 2,560 2,520 2,520 3,000
2000/06/15 2,660 2,660 2,600 2,600 2,000
2000/06/14 2,690 2,690 2,650 2,650 4,000
2000/06/13 2,780 2,780 2,700 2,700 6,000
2000/06/12 2,830 2,850 2,830 2,850 11,000
2000/06/09 2,420 2,560 2,420 2,510 44,000
2000/06/08 2,430 2,450 2,350 2,360 21,000
2000/06/07 2,410 2,410 2,350 2,350 4,000
2000/06/05 2,370 2,550 2,350 2,520 10,000
2000/06/02 2,300 2,410 2,300 2,370 12,000
2000/06/01 2,300 2,300 2,250 2,250 3,000
2000/05/31 2,370 2,370 2,300 2,300 11,000
2000/05/29 2,300 2,340 2,300 2,310 4,000
2000/05/26 2,200 2,200 2,150 2,160 8,000
2000/05/25 2,450 2,450 2,200 2,200 21,000
2000/05/24 2,450 2,450 2,440 2,440 2,000
2000/05/23 2,810 2,810 2,600 2,640 12,000
2000/05/22 2,900 2,900 2,700 2,700 4,000
2000/05/19 2,950 2,950 2,900 2,900 2,000
2000/05/18 3,120 3,120 2,960 2,960 24,000
2000/05/17 2,980 3,180 2,940 3,100 43,000
2000/05/16 2,900 2,900 2,880 2,900 9,000
2000/05/15 2,900 2,900 2,890 2,900 10,000
2000/05/12 2,900 2,900 2,860 2,890 11,000
2000/05/11 2,900 2,940 2,840 2,940 22,000
2000/05/10 2,900 2,940 2,830 2,940 25,000
2000/05/09 2,800 2,900 2,710 2,890 38,000
2000/05/08 2,550 2,780 2,550 2,780 18,000
2000/05/02 2,450 2,520 2,450 2,520 9,000
2000/05/01 2,450 2,470 2,450 2,450 6,000
2000/04/28 2,450 2,470 2,400 2,470 5,000
2000/04/27 2,370 2,480 2,370 2,480 4,000
2000/04/26 2,210 2,210 2,210 2,210 1,000
2000/04/25 2,380 2,380 2,300 2,300 2,000
2000/04/24 2,490 2,510 2,400 2,400 6,000
2000/04/21 2,530 2,530 2,400 2,400 18,000
2000/04/20 2,130 2,130 2,000 2,130 13,000
2000/04/18 2,000 2,200 2,000 2,000 17,000
2000/04/17 2,000 2,010 1,990 1,990 13,000
2000/04/13 2,410 2,450 2,410 2,410 6,000
2000/04/12 2,410 2,410 2,410 2,410 1,000
2000/04/11 2,410 2,410 2,400 2,410 8,000
2000/04/07 2,450 2,530 2,410 2,530 10,000
2000/04/06 2,630 2,630 2,530 2,530 9,000
2000/04/05 2,600 2,630 2,600 2,630 5,000
2000/04/04 2,650 2,790 2,630 2,630 9,000
2000/04/03 2,650 2,650 2,650 2,650 6,000
2000/03/30 2,610 2,610 2,500 2,500 8,000
2000/03/29 2,500 2,600 2,500 2,600 15,000
2000/03/28 2,490 2,500 2,490 2,500 3,000
2000/03/27 2,550 2,550 2,480 2,480 35,000
2000/03/24 2,600 2,600 2,550 2,550 14,000
2000/03/23 2,610 2,610 2,580 2,580 2,000
2000/03/22 2,750 2,750 2,700 2,700 6,000
2000/03/21 2,620 2,700 2,610 2,630 29,000
2000/03/17 3,030 3,030 2,560 2,560 53,000
2000/03/16 3,010 3,010 2,900 2,900 23,000
2000/03/15 2,700 2,700 2,610 2,610 2,000
2000/03/14 2,590 2,590 2,420 2,420 6,000
2000/03/13 2,670 2,670 2,600 2,650 11,000
2000/03/10 2,750 2,750 2,690 2,690 3,000
2000/03/09 2,700 2,710 2,700 2,700 7,000
2000/03/08 2,650 2,700 2,600 2,660 14,000
2000/03/07 2,750 2,750 2,650 2,650 9,000
2000/03/06 2,800 2,800 2,750 2,750 7,000
2000/03/03 2,960 2,960 2,800 2,830 13,000
2000/03/02 2,800 2,900 2,800 2,900 4,000
2000/03/01 2,800 2,800 2,720 2,740 4,000
2000/02/28 3,000 3,000 2,960 2,970 7,000
2000/02/25 2,710 2,800 2,710 2,800 8,000
2000/02/24 2,700 2,700 2,700 2,700 5,000
2000/02/23 2,750 2,750 2,750 2,750 4,000
2000/02/22 2,690 2,710 2,690 2,700 7,000
2000/02/21 2,860 2,860 2,650 2,660 17,000
2000/02/18 2,910 3,000 2,900 2,900 13,000
2000/02/17 3,000 3,000 2,950 2,950 10,000
2000/02/16 3,100 3,100 3,050 3,050 8,000
2000/02/15 3,280 3,300 3,100 3,100 25,000
2000/02/14 3,300 3,300 3,270 3,290 11,000
2000/02/10 3,440 3,450 3,290 3,300 26,000
2000/02/09 3,100 3,300 3,000 3,290 29,000
2000/02/08 3,000 3,090 3,000 3,090 4,000
2000/02/07 3,150 3,150 2,920 3,000 9,000
2000/02/04 3,000 3,150 2,800 3,100 20,000
2000/02/03 3,010 3,010 2,980 3,000 19,000
2000/02/02 2,870 3,050 2,870 3,050 20,000
2000/02/01 3,050 3,100 2,900 2,950 13,000
2000/01/31 3,010 3,050 3,000 3,050 15,000
2000/01/28 2,710 3,000 2,710 2,990 30,000
2000/01/27 2,780 2,780 2,650 2,650 11,000
2000/01/26 2,720 2,720 2,600 2,700 11,000
2000/01/25 2,780 2,780 2,620 2,720 13,000
2000/01/24 2,870 2,870 2,700 2,740 6,000
2000/01/21 2,570 2,590 2,400 2,510 13,000
2000/01/20 2,590 2,590 2,580 2,580 5,000
2000/01/19 2,690 2,730 2,570 2,610 18,000
2000/01/18 2,790 2,790 2,790 2,790 5,000
2000/01/17 2,730 2,800 2,710 2,750 13,000
2000/01/14 2,850 2,850 2,570 2,570 6,000
2000/01/13 2,900 2,900 2,900 2,900 1,000
2000/01/12 2,850 2,850 2,750 2,850 17,000
2000/01/11 2,850 2,860 2,800 2,850 13,000
2000/01/07 2,850 2,850 2,830 2,830 7,000
2000/01/06 2,790 2,810 2,790 2,810 6,000
2000/01/05 2,940 2,940 2,710 2,750 8,000
2000/01/04 2,970 2,970 2,960 2,960 4,000

このページの先頭へ