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
2011/12/30 380 380 380 380 1,000
2011/12/29 368 368 368 368 1,000
2011/12/28 375 375 368 368 3,000
2011/12/27 368 368 368 368 1,000
2011/12/26 384 384 384 384 4,000
2011/12/21 384 384 384 384 1,000
2011/12/20 376 384 376 384 2,000
2011/12/19 369 376 368 376 3,000
2011/12/15 370 370 370 370 1,000
2011/12/12 377 377 375 375 3,000
2011/12/09 385 385 385 385 1,000
2011/12/07 396 396 391 391 2,000
2011/12/02 380 380 380 380 2,000
2011/11/30 0 0 0 370 0
2011/11/29 370 370 370 370 1,000
2011/11/28 0 0 0 360 0
2011/11/25 0 0 0 360 0
2011/11/24 0 0 0 360 0
2011/11/22 0 0 0 360 0
2011/11/21 0 0 0 360 0
2011/11/18 0 0 0 360 0
2011/11/17 0 0 0 360 0
2011/11/16 0 0 0 360 0
2011/11/15 0 0 0 360 0
2011/11/14 0 0 0 360 0
2011/11/11 360 360 360 360 1,000
2011/11/10 367 367 367 367 1,000
2011/11/09 0 0 0 370 0
2011/11/08 370 370 370 370 1,000
2011/11/07 0 0 0 372 0
2011/11/04 372 372 372 372 1,000
2011/11/02 0 0 0 381 0
2011/11/01 381 381 381 381 1,000
2011/10/31 380 380 373 373 2,000
2011/10/28 377 377 377 377 1,000
2011/10/27 0 0 0 377 0
2011/10/26 377 377 377 377 1,000
2011/10/25 377 377 377 377 1,000
2011/10/24 383 383 369 377 4,000
2011/10/21 0 0 0 375 0
2011/10/20 0 0 0 364 0
2011/10/19 0 0 0 364 0
2011/10/18 364 364 364 364 2,000
2011/10/17 0 0 0 372 0
2011/10/14 0 0 0 372 0
2011/10/13 0 0 0 372 0
2011/10/12 0 0 0 372 0
2011/10/11 0 0 0 372 0
2011/10/07 0 0 0 372 0
2011/10/06 0 0 0 372 0
2011/10/05 372 372 372 372 1,000
2011/10/04 372 372 372 372 1,000
2011/10/03 0 0 0 372 0
2011/09/30 0 0 0 372 0
2011/09/29 0 0 0 372 0
2011/09/28 0 0 0 372 0
2011/09/27 0 0 0 372 0
2011/09/26 0 0 0 372 0
2011/09/22 0 0 0 372 0
2011/09/21 0 0 0 372 0
2011/09/20 0 0 0 372 0
2011/09/16 0 0 0 372 0
2011/09/15 0 0 0 372 0
2011/09/14 0 0 0 372 0
2011/09/13 0 0 0 372 0
2011/09/12 0 0 0 372 0
2011/09/09 0 0 0 372 0
2011/09/08 372 372 372 372 1,000
2011/09/07 0 0 0 380 0
2011/09/06 0 0 0 380 0
2011/09/05 380 380 380 380 1,000
2011/09/02 0 0 0 390 0
2011/09/01 0 0 0 390 0
2011/08/31 0 0 0 390 0
2011/08/30 0 0 0 390 0
2011/08/29 390 390 390 390 1,000
2011/08/26 0 0 0 390 0
2011/08/25 390 390 390 390 1,000
2011/08/24 0 0 0 390 0
2011/08/23 370 390 370 390 2,000
2011/08/22 382 382 382 382 1,000
2011/08/19 0 0 0 380 0
2011/08/18 0 0 0 380 0
2011/08/17 0 0 0 380 0
2011/08/16 379 380 379 380 3,000
2011/08/15 0 0 0 371 0
2011/08/12 0 0 0 371 0
2011/08/11 371 371 371 371 2,000
2011/08/10 363 371 363 371 2,000
2011/08/09 355 363 355 363 2,000
2011/08/08 0 0 0 380 0
2011/08/05 0 0 0 380 0
2011/08/04 379 380 379 380 2,000
2011/08/03 379 379 379 379 1,000
2011/08/02 371 371 371 371 1,000
2011/08/01 373 373 373 373 1,000
2011/07/29 0 0 0 389 0
2011/07/28 389 389 389 389 1,000
2011/07/27 0 0 0 390 0
2011/07/26 390 390 390 390 3,000
2011/07/25 390 390 390 390 1,000
2011/07/22 0 0 0 382 0
2011/07/21 0 0 0 382 0
2011/07/20 0 0 0 382 0
2011/07/19 0 0 0 382 0
2011/07/15 0 0 0 382 0
2011/07/14 0 0 0 382 0
2011/07/13 390 390 382 382 2,000
2011/07/12 0 0 0 390 0
2011/07/11 0 0 0 390 0
2011/07/08 0 0 0 390 0
2011/07/07 0 0 0 390 0
2011/07/06 0 0 0 390 0
2011/07/05 390 390 390 390 1,000
2011/07/04 0 0 0 375 0
2011/07/01 0 0 0 375 0
2011/06/30 375 375 375 375 2,000
2011/06/29 0 0 0 373 0
2011/06/28 373 373 373 373 1,000
2011/06/27 373 373 373 373 1,000
2011/06/24 0 0 0 373 0
2011/06/23 0 0 0 373 0
2011/06/22 0 0 0 373 0
2011/06/21 0 0 0 373 0
2011/06/20 0 0 0 373 0
2011/06/17 0 0 0 373 0
2011/06/16 0 0 0 373 0
2011/06/15 373 373 373 373 1,000
2011/06/14 370 370 370 370 3,000
2011/06/13 0 0 0 380 0
2011/06/10 0 0 0 380 0
2011/06/09 0 0 0 380 0
2011/06/08 380 380 380 380 1,000
2011/06/07 0 0 0 385 0
2011/06/06 0 0 0 385 0
2011/06/03 0 0 0 385 0
2011/06/02 385 385 385 385 3,000
2011/06/01 0 0 0 385 0
2011/05/31 0 0 0 376 0
2011/05/30 376 376 376 376 1,000
2011/05/27 0 0 0 376 0
2011/05/26 0 0 0 376 0
2011/05/25 392 392 376 376 3,000
2011/05/24 0 0 0 392 0
2011/05/23 0 0 0 402 0
2011/05/20 0 0 0 402 0
2011/05/19 0 0 0 402 0
2011/05/18 402 402 402 402 1,000
2011/05/17 355 355 355 355 100,000
2011/05/16 0 0 0 376 0
2011/05/13 376 376 376 376 2,000
2011/05/12 0 0 0 392 0
2011/05/11 0 0 0 392 0
2011/05/10 0 0 0 392 0
2011/05/09 0 0 0 392 0
2011/05/06 0 0 0 392 0
2011/05/02 0 0 0 392 0
2011/04/28 400 400 392 392 2,000
2011/04/27 400 400 400 400 1,000
2011/04/26 0 0 0 384 0
2011/04/25 0 0 0 384 0
2011/04/22 0 0 0 384 0
2011/04/21 0 0 0 384 0
2011/04/20 0 0 0 384 0
2011/04/19 384 384 384 384 1,000
2011/04/18 384 384 384 384 1,000
2011/04/15 0 0 0 384 0
2011/04/14 0 0 0 384 0
2011/04/13 384 384 384 384 1,000
2011/04/12 0 0 0 392 0
2011/04/11 392 392 392 392 1,000
2011/04/08 0 0 0 400 0
2011/04/07 0 0 0 400 0
2011/04/06 408 408 400 400 2,000
2011/04/05 408 408 408 408 1,000
2011/04/04 0 0 0 439 0
2011/04/01 439 439 439 439 1,000
2011/03/31 0 0 0 445 0
2011/03/30 0 0 0 445 0
2011/03/29 400 445 390 445 4,000
2011/03/28 470 470 450 450 4,000
2011/03/25 471 471 470 470 2,000
2011/03/24 474 474 474 474 1,000
2011/03/23 0 0 0 475 0
2011/03/22 470 475 470 475 3,000
2011/03/18 450 450 400 400 3,000
2011/03/17 378 378 378 378 1,000
2011/03/16 322 345 322 345 2,000
2011/03/15 333 333 326 333 3,000
2011/03/14 403 403 403 403 2,000
2011/03/11 483 483 483 483 1,000
2011/03/10 485 485 482 483 7,000
2011/03/09 480 485 480 485 2,000
2011/03/08 0 0 0 499 0
2011/03/07 499 499 499 499 1,000
2011/03/04 477 477 477 477 1,000
2011/03/03 0 0 0 480 0
2011/03/02 480 480 480 480 1,000
2011/03/01 465 480 450 480 4,000
2011/02/28 445 445 445 445 1,000
2011/02/25 435 435 431 431 2,000
2011/02/24 0 0 0 431 0
2011/02/23 0 0 0 431 0
2011/02/22 431 431 431 431 1,000
2011/02/21 426 431 426 431 4,000
2011/02/18 0 0 0 440 0
2011/02/17 425 440 425 440 6,000
2011/02/16 0 0 0 445 0
2011/02/15 0 0 0 445 0
2011/02/14 0 0 0 445 0
2011/02/10 0 0 0 445 0
2011/02/09 445 445 445 445 2,000
2011/02/08 445 455 445 455 2,000
2011/02/07 445 445 445 445 1,000
2011/02/04 426 450 426 445 5,000
2011/02/03 0 0 0 465 0
2011/02/02 0 0 0 465 0
2011/02/01 0 0 0 465 0
2011/01/31 0 0 0 465 0
2011/01/28 0 0 0 465 0
2011/01/27 0 0 0 465 0
2011/01/26 465 465 465 465 1,000
2011/01/25 440 440 440 440 1,000
2011/01/24 0 0 0 450 0
2011/01/21 450 450 450 450 1,000
2011/01/20 0 0 0 435 0
2011/01/19 451 451 435 435 3,000
2011/01/18 450 470 450 470 3,000
2011/01/17 450 468 450 468 2,000
2011/01/14 428 430 428 430 3,000
2011/01/13 390 390 390 390 2,000
2011/01/12 361 376 361 376 2,000
2011/01/11 0 0 0 399 0
2011/01/07 0 0 0 399 0
2011/01/06 0 0 0 399 0
2011/01/05 0 0 0 399 0
2011/01/04 398 399 398 399 2,000

このページの先頭へ