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
2002/12/30 550 550 550 550 2,000
2002/12/26 533 533 533 533 1,000
2002/12/25 520 532 520 532 7,000
2002/12/24 519 520 510 520 7,000
2002/12/20 520 520 520 520 2,000
2002/12/19 510 520 510 520 2,000
2002/12/18 530 530 530 530 1,000
2002/12/17 520 540 510 540 4,000
2002/12/06 559 559 559 559 2,000
2002/12/05 576 598 576 595 7,000
2002/12/04 545 545 545 545 1,000
2002/12/03 534 540 534 540 2,000
2002/12/02 530 530 530 530 1,000
2002/11/29 530 530 530 530 5,000
2002/11/28 530 530 530 530 1,000
2002/11/26 491 491 491 491 1,000
2002/11/25 480 480 480 480 1,000
2002/11/22 470 470 470 470 1,000
2002/11/21 455 465 450 465 3,000
2002/11/19 464 464 464 464 1,000
2002/11/18 480 480 470 470 4,000
2002/11/15 485 485 485 485 2,000
2002/11/13 491 491 490 491 5,000
2002/11/11 491 491 491 491 2,000
2002/11/08 495 495 492 492 2,000
2002/11/07 500 501 500 501 5,000
2002/11/06 500 500 500 500 5,000
2002/11/05 506 506 499 499 5,000
2002/11/01 505 506 505 506 2,000
2002/10/31 523 523 510 510 2,000
2002/10/30 530 530 521 521 3,000
2002/10/29 550 550 550 550 1,000
2002/10/28 590 590 570 570 2,000
2002/10/25 600 600 590 590 2,000
2002/10/22 615 615 615 615 2,000
2002/10/21 580 610 580 610 3,000
2002/10/17 590 600 590 600 2,000
2002/10/15 590 590 570 570 2,000
2002/10/11 610 610 590 590 3,000
2002/10/10 620 620 620 620 1,000
2002/10/09 640 640 630 630 3,000
2002/10/07 670 670 670 670 1,000
2002/10/03 690 690 690 690 2,000
2002/10/01 705 705 700 700 3,000
2002/09/30 729 729 729 729 1,000
2002/09/27 730 730 730 730 1,000
2002/09/26 739 739 739 739 1,000
2002/09/25 739 739 739 739 1,000
2002/09/24 749 749 749 749 2,000
2002/09/20 749 749 749 749 1,000
2002/09/11 700 701 700 700 4,000
2002/09/10 700 700 700 700 2,000
2002/09/05 790 790 790 790 1,000
2002/09/04 780 780 780 780 1,000
2002/08/30 800 800 800 800 1,000
2002/08/28 819 819 819 819 1,000
2002/08/27 807 820 807 820 2,000
2002/08/26 801 801 801 801 1,000
2002/08/23 801 801 800 800 2,000
2002/08/22 800 800 800 800 1,000
2002/08/09 790 790 790 790 3,000
2002/08/08 790 800 790 800 2,000
2002/08/07 780 780 780 780 4,000
2002/08/06 790 790 780 780 5,000
2002/08/05 785 785 785 785 1,000
2002/07/31 799 800 799 800 3,000
2002/07/30 793 793 793 793 1,000
2002/07/29 793 793 793 793 1,000
2002/07/26 802 802 775 785 8,000
2002/07/25 818 818 815 815 6,000
2002/07/24 815 815 807 811 3,000
2002/07/23 805 815 805 815 3,000
2002/07/22 800 801 800 801 2,000
2002/07/19 800 800 800 800 1,000
2002/07/18 800 800 800 800 1,000
2002/07/17 800 800 800 800 4,000
2002/07/11 864 864 864 864 2,000
2002/07/10 879 880 870 880 7,000
2002/07/09 890 890 890 890 1,000
2002/07/08 901 913 901 910 5,000
2002/07/05 890 890 890 890 2,000
2002/07/04 881 881 880 880 3,000
2002/07/02 900 900 900 900 5,000
2002/06/28 920 920 920 920 1,000
2002/06/21 949 949 949 949 1,000
2002/06/18 981 981 981 981 2,000
2002/06/13 1,030 1,060 1,030 1,060 5,000
2002/06/12 1,030 1,030 1,030 1,030 1,000
2002/06/11 1,030 1,030 1,030 1,030 1,000
2002/06/10 1,030 1,030 1,030 1,030 2,000
2002/06/04 1,070 1,070 1,070 1,070 1,000
2002/06/03 1,070 1,070 1,070 1,070 1,000
2002/05/31 1,070 1,070 1,070 1,070 1,000
2002/05/28 1,080 1,080 1,080 1,080 2,000
2002/05/27 1,110 1,110 1,110 1,110 2,000
2002/05/23 1,150 1,150 1,110 1,110 2,000
2002/05/22 1,140 1,140 1,140 1,140 1,000
2002/05/21 1,100 1,150 1,100 1,150 2,000
2002/05/20 1,160 1,160 1,100 1,100 3,000
2002/05/16 1,100 1,100 1,100 1,100 2,000
2002/05/15 1,010 1,080 980 1,080 7,000
2002/05/14 980 980 980 980 1,000
2002/05/10 1,000 1,000 981 981 3,000
2002/05/09 1,010 1,010 1,010 1,010 2,000
2002/05/08 1,010 1,010 1,010 1,010 1,000
2002/05/07 1,060 1,060 1,060 1,060 1,000
2002/05/02 1,010 1,010 1,010 1,010 1,000
2002/05/01 980 980 980 980 1,000
2002/04/30 995 995 975 975 3,000
2002/04/26 1,010 1,010 955 975 7,000
2002/04/25 1,120 1,120 1,010 1,010 6,000
2002/04/23 1,100 1,100 1,100 1,100 1,000
2002/04/19 1,130 1,130 1,130 1,130 2,000
2002/04/18 1,100 1,100 1,100 1,100 3,000
2002/04/17 1,090 1,090 1,060 1,060 2,000
2002/04/05 1,300 1,300 1,300 1,300 1,000
2002/04/04 1,290 1,300 1,290 1,300 4,000
2002/04/03 1,290 1,300 1,290 1,300 3,000
2002/04/02 1,300 1,300 1,300 1,300 4,000
2002/03/29 1,300 1,360 1,300 1,360 6,000
2002/03/28 1,300 1,300 1,300 1,300 8,000
2002/03/27 1,300 1,300 1,290 1,300 14,000
2002/03/26 1,370 1,370 1,320 1,320 8,000
2002/03/25 1,330 1,390 1,330 1,390 5,000
2002/03/22 1,390 1,390 1,350 1,390 7,000
2002/03/20 1,390 1,390 1,390 1,390 2,000
2002/03/19 1,280 1,400 1,280 1,400 6,000
2002/03/18 1,300 1,300 1,280 1,280 2,000
2002/03/15 1,270 1,300 1,270 1,300 5,000
2002/03/14 1,270 1,270 1,270 1,270 4,000
2002/03/13 1,300 1,300 1,260 1,270 7,000
2002/03/12 1,410 1,500 1,400 1,400 32,000
2002/03/11 1,220 1,430 1,220 1,430 33,000
2002/03/08 1,040 1,230 1,040 1,230 23,000
2002/03/07 930 1,030 930 1,030 12,000
2002/03/06 842 925 842 925 10,000
2002/03/05 836 840 836 840 3,000
2002/03/04 810 830 800 820 6,000
2002/03/01 820 830 810 810 4,000
2002/02/28 820 820 820 820 1,000
2002/02/27 800 811 800 800 4,000
2002/02/26 720 720 720 720 1,000
2002/02/25 705 705 705 705 4,000
2002/02/22 700 705 700 705 5,000
2002/02/21 700 705 700 705 4,000
2002/02/19 680 680 680 680 1,000
2002/02/18 689 689 680 680 4,000
2002/02/15 699 710 699 699 16,000
2002/02/14 704 705 700 700 9,000
2002/02/13 705 705 705 705 3,000
2002/02/12 706 707 706 707 2,000
2002/02/08 710 710 705 705 12,000
2002/02/07 711 711 710 710 10,000
2002/02/06 719 719 719 719 4,000
2002/02/05 719 719 719 719 1,000
2002/02/04 710 720 710 720 2,000
2002/02/01 712 735 712 712 8,000
2002/01/31 740 740 712 712 17,000
2002/01/30 809 809 790 790 4,000
2002/01/29 820 825 820 820 3,000
2002/01/28 810 821 810 820 4,000
2002/01/25 801 801 801 801 1,000
2002/01/24 800 800 800 800 1,000
2002/01/18 810 810 805 805 2,000
2002/01/16 790 790 790 790 1,000
2002/01/15 795 795 795 795 1,000
2002/01/10 800 800 800 800 2,000
2002/01/09 835 835 816 816 3,000
2002/01/08 838 838 820 838 7,000
2002/01/07 813 848 813 838 6,000
2002/01/04 781 781 781 781 1,000

このページの先頭へ