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 |
---|---|---|---|---|---|
2014/12/29 | 487 | 487 | 480 | 480 | 4,000 |
2014/12/26 | 477 | 488 | 477 | 480 | 11,000 |
2014/12/25 | 479 | 479 | 476 | 477 | 9,000 |
2014/12/24 | 479 | 479 | 479 | 479 | 6,000 |
2014/12/22 | 473 | 477 | 473 | 477 | 5,000 |
2014/12/19 | 475 | 475 | 471 | 471 | 2,000 |
2014/12/18 | 471 | 475 | 470 | 475 | 4,000 |
2014/12/17 | 473 | 473 | 473 | 473 | 1,000 |
2014/12/16 | 478 | 478 | 473 | 473 | 2,000 |
2014/12/15 | 478 | 478 | 474 | 477 | 4,000 |
2014/12/12 | 472 | 472 | 472 | 472 | 1,000 |
2014/12/11 | 477 | 477 | 477 | 477 | 1,000 |
2014/12/09 | 470 | 470 | 470 | 470 | 1,000 |
2014/12/08 | 477 | 490 | 470 | 470 | 4,000 |
2014/12/05 | 480 | 480 | 476 | 476 | 3,000 |
2014/12/04 | 482 | 482 | 480 | 480 | 2,000 |
2014/12/03 | 478 | 479 | 478 | 479 | 2,000 |
2014/12/02 | 478 | 478 | 478 | 478 | 1,000 |
2014/12/01 | 499 | 499 | 470 | 470 | 9,000 |
2014/11/28 | 470 | 470 | 470 | 470 | 2,000 |
2014/11/27 | 464 | 467 | 464 | 467 | 2,000 |
2014/11/25 | 458 | 465 | 458 | 465 | 10,000 |
2014/11/21 | 452 | 452 | 452 | 452 | 2,000 |
2014/11/20 | 453 | 453 | 453 | 453 | 1,000 |
2014/11/19 | 459 | 459 | 459 | 459 | 1,000 |
2014/11/18 | 451 | 461 | 451 | 461 | 6,000 |
2014/11/17 | 459 | 462 | 459 | 462 | 3,000 |
2014/11/14 | 459 | 459 | 451 | 451 | 2,000 |
2014/11/13 | 451 | 451 | 451 | 451 | 1,000 |
2014/11/12 | 451 | 451 | 451 | 451 | 2,000 |
2014/11/11 | 451 | 451 | 451 | 451 | 2,000 |
2014/11/10 | 447 | 448 | 447 | 448 | 2,000 |
2014/11/07 | 447 | 447 | 447 | 447 | 1,000 |
2014/11/05 | 446 | 446 | 446 | 446 | 1,000 |
2014/11/04 | 444 | 448 | 444 | 445 | 12,000 |
2014/10/31 | 450 | 452 | 442 | 452 | 4,000 |
2014/10/30 | 446 | 446 | 446 | 446 | 1,000 |
2014/10/29 | 438 | 438 | 438 | 438 | 2,000 |
2014/10/27 | 436 | 436 | 436 | 436 | 1,000 |
2014/10/24 | 434 | 436 | 434 | 436 | 2,000 |
2014/10/23 | 434 | 434 | 434 | 434 | 1,000 |
2014/10/22 | 450 | 450 | 450 | 450 | 1,000 |
2014/10/21 | 442 | 442 | 442 | 442 | 1,000 |
2014/10/20 | 435 | 435 | 434 | 434 | 5,000 |
2014/10/17 | 444 | 444 | 440 | 440 | 7,000 |
2014/10/16 | 449 | 449 | 448 | 448 | 2,000 |
2014/10/14 | 447 | 455 | 447 | 455 | 2,000 |
2014/10/10 | 448 | 448 | 447 | 447 | 7,000 |
2014/10/09 | 455 | 455 | 455 | 455 | 1,000 |
2014/10/08 | 451 | 451 | 447 | 447 | 5,000 |
2014/10/06 | 451 | 453 | 450 | 450 | 7,000 |
2014/10/03 | 450 | 450 | 450 | 450 | 1,000 |
2014/10/02 | 452 | 452 | 451 | 451 | 7,000 |
2014/10/01 | 457 | 457 | 456 | 456 | 2,000 |
2014/09/30 | 459 | 466 | 457 | 457 | 6,000 |
2014/09/29 | 456 | 456 | 456 | 456 | 1,000 |
2014/09/26 | 458 | 459 | 454 | 454 | 4,000 |
2014/09/25 | 458 | 458 | 458 | 458 | 1,000 |
2014/09/22 | 452 | 452 | 452 | 452 | 1,000 |
2014/09/19 | 450 | 460 | 448 | 452 | 6,000 |
2014/09/18 | 450 | 450 | 450 | 450 | 1,000 |
2014/09/16 | 450 | 455 | 450 | 450 | 3,000 |
2014/09/12 | 450 | 455 | 448 | 455 | 3,000 |
2014/09/11 | 450 | 452 | 450 | 452 | 2,000 |
2014/09/10 | 455 | 455 | 450 | 450 | 2,000 |
2014/09/09 | 456 | 459 | 456 | 459 | 3,000 |
2014/09/08 | 449 | 449 | 448 | 448 | 2,000 |
2014/09/05 | 450 | 450 | 448 | 448 | 2,000 |
2014/09/04 | 450 | 450 | 450 | 450 | 2,000 |
2014/09/03 | 448 | 450 | 448 | 450 | 2,000 |
2014/09/02 | 450 | 450 | 450 | 450 | 2,000 |
2014/09/01 | 449 | 450 | 448 | 450 | 8,000 |
2014/08/29 | 443 | 443 | 443 | 443 | 1,000 |
2014/08/28 | 444 | 447 | 440 | 440 | 3,000 |
2014/08/27 | 440 | 444 | 440 | 444 | 2,000 |
2014/08/26 | 442 | 442 | 441 | 441 | 2,000 |
2014/08/25 | 443 | 445 | 443 | 443 | 7,000 |
2014/08/21 | 437 | 444 | 437 | 443 | 3,000 |
2014/08/20 | 438 | 439 | 438 | 438 | 7,000 |
2014/08/19 | 446 | 446 | 446 | 446 | 1,000 |
2014/08/18 | 440 | 448 | 440 | 448 | 2,000 |
2014/08/12 | 434 | 434 | 434 | 434 | 1,000 |
2014/08/08 | 437 | 444 | 434 | 434 | 3,000 |
2014/08/07 | 430 | 430 | 430 | 430 | 1,000 |
2014/08/05 | 436 | 438 | 430 | 430 | 5,000 |
2014/08/04 | 438 | 441 | 438 | 441 | 2,000 |
2014/08/01 | 457 | 457 | 441 | 441 | 5,000 |
2014/07/31 | 433 | 433 | 433 | 433 | 1,000 |
2014/07/30 | 430 | 430 | 430 | 430 | 1,000 |
2014/07/29 | 427 | 428 | 427 | 428 | 3,000 |
2014/07/28 | 425 | 426 | 425 | 426 | 2,000 |
2014/07/22 | 425 | 425 | 425 | 425 | 1,000 |
2014/07/18 | 417 | 417 | 417 | 417 | 1,000 |
2014/07/16 | 417 | 417 | 417 | 417 | 1,000 |
2014/07/15 | 420 | 420 | 417 | 417 | 2,000 |
2014/07/14 | 420 | 420 | 420 | 420 | 1,000 |
2014/07/11 | 422 | 422 | 421 | 421 | 2,000 |
2014/07/09 | 428 | 428 | 428 | 428 | 2,000 |
2014/07/07 | 428 | 428 | 428 | 428 | 1,000 |
2014/07/04 | 420 | 426 | 420 | 426 | 4,000 |
2014/07/03 | 425 | 425 | 420 | 420 | 5,000 |
2014/06/30 | 422 | 425 | 422 | 425 | 2,000 |
2014/06/27 | 422 | 422 | 422 | 422 | 1,000 |
2014/06/25 | 419 | 422 | 419 | 420 | 10,000 |
2014/06/24 | 418 | 419 | 418 | 419 | 2,000 |
2014/06/23 | 417 | 417 | 417 | 417 | 2,000 |
2014/06/20 | 414 | 416 | 414 | 416 | 2,000 |
2014/06/19 | 418 | 422 | 414 | 420 | 9,000 |
2014/06/18 | 416 | 416 | 416 | 416 | 1,000 |
2014/06/16 | 411 | 412 | 411 | 412 | 4,000 |
2014/06/13 | 410 | 412 | 410 | 411 | 4,000 |
2014/06/12 | 410 | 410 | 410 | 410 | 1,000 |
2014/06/11 | 412 | 412 | 410 | 410 | 2,000 |
2014/06/10 | 410 | 412 | 410 | 412 | 2,000 |
2014/06/09 | 408 | 410 | 408 | 410 | 3,000 |
2014/06/06 | 409 | 409 | 408 | 408 | 2,000 |
2014/06/05 | 409 | 409 | 409 | 409 | 1,000 |
2014/06/04 | 410 | 415 | 408 | 408 | 3,000 |
2014/06/03 | 408 | 408 | 408 | 408 | 1,000 |
2014/06/02 | 405 | 405 | 405 | 405 | 2,000 |
2014/05/30 | 412 | 412 | 404 | 404 | 3,000 |
2014/05/28 | 405 | 405 | 405 | 405 | 2,000 |
2014/05/27 | 405 | 405 | 405 | 405 | 1,000 |
2014/05/23 | 405 | 405 | 405 | 405 | 1,000 |
2014/05/22 | 405 | 405 | 405 | 405 | 3,000 |
2014/05/21 | 405 | 405 | 405 | 405 | 1,000 |
2014/05/20 | 406 | 406 | 406 | 406 | 1,000 |
2014/05/19 | 407 | 407 | 406 | 406 | 2,000 |
2014/05/16 | 413 | 413 | 408 | 408 | 4,000 |
2014/05/15 | 412 | 412 | 412 | 412 | 1,000 |
2014/05/14 | 411 | 414 | 411 | 414 | 2,000 |
2014/05/12 | 418 | 418 | 418 | 418 | 1,000 |
2014/05/09 | 403 | 418 | 403 | 418 | 11,000 |
2014/05/08 | 432 | 432 | 400 | 409 | 21,000 |
2014/05/07 | 440 | 440 | 440 | 440 | 1,000 |
2014/05/02 | 433 | 433 | 433 | 433 | 1,000 |
2014/04/30 | 434 | 434 | 431 | 431 | 2,000 |
2014/04/25 | 434 | 434 | 430 | 430 | 2,000 |
2014/04/22 | 438 | 438 | 438 | 438 | 1,000 |
2014/04/21 | 430 | 432 | 424 | 431 | 4,000 |
2014/04/18 | 421 | 424 | 416 | 424 | 5,000 |
2014/04/14 | 422 | 422 | 422 | 422 | 1,000 |
2014/04/11 | 428 | 428 | 422 | 422 | 3,000 |
2014/04/10 | 430 | 431 | 422 | 429 | 11,000 |
2014/04/09 | 438 | 438 | 430 | 430 | 3,000 |
2014/04/07 | 437 | 437 | 437 | 437 | 1,000 |
2014/04/03 | 435 | 435 | 432 | 432 | 2,000 |
2014/04/02 | 440 | 440 | 440 | 440 | 1,000 |
2014/04/01 | 439 | 440 | 438 | 438 | 3,000 |
2014/03/31 | 433 | 439 | 433 | 439 | 4,000 |
2014/03/28 | 430 | 450 | 430 | 432 | 8,000 |
2014/03/27 | 460 | 460 | 430 | 430 | 12,000 |
2014/03/26 | 493 | 494 | 480 | 486 | 15,000 |
2014/03/25 | 496 | 496 | 490 | 493 | 11,000 |
2014/03/24 | 490 | 498 | 489 | 495 | 8,000 |
2014/03/20 | 490 | 497 | 481 | 490 | 9,000 |
2014/03/19 | 490 | 490 | 485 | 485 | 8,000 |
2014/03/18 | 488 | 488 | 488 | 488 | 4,000 |
2014/03/17 | 488 | 488 | 482 | 482 | 4,000 |
2014/03/14 | 480 | 489 | 480 | 480 | 4,000 |
2014/03/13 | 488 | 488 | 488 | 488 | 3,000 |
2014/03/12 | 488 | 488 | 484 | 488 | 5,000 |
2014/03/11 | 488 | 488 | 488 | 488 | 2,000 |
2014/03/10 | 487 | 488 | 483 | 488 | 9,000 |
2014/03/07 | 483 | 487 | 482 | 487 | 4,000 |
2014/03/06 | 485 | 486 | 482 | 486 | 5,000 |
2014/03/05 | 484 | 485 | 484 | 485 | 2,000 |
2014/03/04 | 480 | 480 | 480 | 480 | 3,000 |
2014/03/03 | 492 | 492 | 485 | 488 | 8,000 |
2014/02/28 | 493 | 493 | 491 | 491 | 3,000 |
2014/02/27 | 491 | 495 | 491 | 495 | 9,000 |
2014/02/26 | 484 | 489 | 480 | 489 | 10,000 |
2014/02/25 | 474 | 482 | 474 | 480 | 3,000 |
2014/02/24 | 479 | 479 | 479 | 479 | 2,000 |
2014/02/21 | 482 | 482 | 482 | 482 | 1,000 |
2014/02/19 | 470 | 474 | 466 | 474 | 4,000 |
2014/02/17 | 487 | 487 | 465 | 466 | 6,000 |
2014/02/14 | 477 | 477 | 471 | 471 | 6,000 |
2014/02/13 | 487 | 487 | 485 | 485 | 8,000 |
2014/02/12 | 479 | 495 | 479 | 485 | 11,000 |
2014/02/10 | 486 | 486 | 478 | 478 | 5,000 |
2014/02/07 | 475 | 475 | 475 | 475 | 1,000 |
2014/02/06 | 469 | 469 | 467 | 467 | 3,000 |
2014/02/05 | 515 | 515 | 468 | 468 | 11,000 |
2014/02/04 | 450 | 526 | 440 | 519 | 22,000 |
2014/02/03 | 450 | 450 | 450 | 450 | 2,000 |
2014/01/31 | 452 | 452 | 452 | 452 | 1,000 |
2014/01/30 | 451 | 452 | 451 | 452 | 2,000 |
2014/01/29 | 458 | 459 | 450 | 451 | 4,000 |
2014/01/28 | 450 | 458 | 450 | 458 | 2,000 |
2014/01/27 | 448 | 448 | 441 | 441 | 2,000 |
2014/01/24 | 449 | 457 | 448 | 448 | 7,000 |
2014/01/23 | 458 | 458 | 458 | 458 | 1,000 |
2014/01/22 | 456 | 456 | 455 | 455 | 4,000 |
2014/01/21 | 454 | 457 | 454 | 457 | 3,000 |
2014/01/20 | 452 | 452 | 452 | 452 | 1,000 |
2014/01/17 | 453 | 453 | 452 | 452 | 4,000 |
2014/01/16 | 453 | 453 | 453 | 453 | 1,000 |
2014/01/15 | 452 | 452 | 452 | 452 | 1,000 |
2014/01/14 | 453 | 453 | 447 | 452 | 7,000 |
2014/01/10 | 453 | 454 | 453 | 453 | 8,000 |
2014/01/09 | 449 | 453 | 449 | 453 | 2,000 |
2014/01/08 | 454 | 454 | 449 | 449 | 3,000 |
2014/01/07 | 454 | 454 | 445 | 445 | 3,000 |
2014/01/06 | 442 | 450 | 442 | 445 | 11,000 |