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 |
---|---|---|---|---|---|
2016/12/30 | 586 | 604 | 586 | 604 | 5,000 |
2016/12/29 | 620 | 620 | 586 | 587 | 9,000 |
2016/12/28 | 599 | 600 | 599 | 600 | 5,000 |
2016/12/27 | 599 | 600 | 576 | 592 | 8,000 |
2016/12/26 | 580 | 600 | 577 | 600 | 15,000 |
2016/12/22 | 571 | 580 | 569 | 580 | 9,000 |
2016/12/21 | 556 | 560 | 550 | 555 | 9,000 |
2016/12/20 | 569 | 572 | 560 | 560 | 6,000 |
2016/12/19 | 565 | 565 | 558 | 560 | 8,000 |
2016/12/16 | 569 | 572 | 569 | 572 | 2,000 |
2016/12/15 | 563 | 577 | 563 | 568 | 9,000 |
2016/12/14 | 561 | 562 | 561 | 562 | 4,000 |
2016/12/13 | 578 | 582 | 578 | 581 | 7,000 |
2016/12/12 | 546 | 565 | 546 | 564 | 10,000 |
2016/12/09 | 540 | 547 | 540 | 547 | 5,000 |
2016/12/08 | 538 | 538 | 538 | 538 | 2,000 |
2016/12/07 | 535 | 538 | 535 | 538 | 3,000 |
2016/12/06 | 535 | 537 | 535 | 537 | 3,000 |
2016/12/05 | 530 | 530 | 530 | 530 | 1,000 |
2016/12/02 | 525 | 525 | 525 | 525 | 2,000 |
2016/12/01 | 531 | 531 | 531 | 531 | 2,000 |
2016/11/30 | 531 | 531 | 531 | 531 | 1,000 |
2016/11/28 | 531 | 535 | 531 | 531 | 4,000 |
2016/11/25 | 534 | 534 | 525 | 531 | 6,000 |
2016/11/24 | 514 | 514 | 514 | 514 | 1,000 |
2016/11/22 | 524 | 524 | 524 | 524 | 1,000 |
2016/11/21 | 523 | 539 | 523 | 524 | 15,000 |
2016/11/18 | 529 | 529 | 518 | 518 | 9,000 |
2016/11/17 | 515 | 520 | 513 | 516 | 10,000 |
2016/11/16 | 512 | 512 | 512 | 512 | 1,000 |
2016/11/15 | 505 | 511 | 505 | 511 | 4,000 |
2016/11/14 | 505 | 510 | 505 | 509 | 4,000 |
2016/11/11 | 510 | 510 | 510 | 510 | 1,000 |
2016/11/10 | 505 | 510 | 505 | 510 | 3,000 |
2016/11/09 | 533 | 533 | 500 | 500 | 6,000 |
2016/11/08 | 525 | 525 | 520 | 525 | 4,000 |
2016/11/07 | 516 | 525 | 516 | 520 | 10,000 |
2016/11/04 | 495 | 516 | 495 | 516 | 8,000 |
2016/11/02 | 513 | 513 | 495 | 495 | 7,000 |
2016/11/01 | 523 | 523 | 523 | 523 | 3,000 |
2016/10/31 | 536 | 544 | 513 | 522 | 14,000 |
2016/10/28 | 492 | 550 | 490 | 531 | 31,000 |
2016/10/27 | 490 | 490 | 490 | 490 | 1,000 |
2016/10/24 | 482 | 482 | 482 | 482 | 1,000 |
2016/10/18 | 482 | 482 | 482 | 482 | 1,000 |
2016/10/17 | 482 | 482 | 482 | 482 | 1,000 |
2016/10/14 | 490 | 490 | 490 | 490 | 1,000 |
2016/10/13 | 485 | 485 | 485 | 485 | 1,000 |
2016/10/12 | 481 | 489 | 481 | 489 | 2,000 |
2016/10/05 | 489 | 489 | 489 | 489 | 1,000 |
2016/10/04 | 490 | 490 | 490 | 490 | 1,000 |
2016/09/29 | 480 | 480 | 480 | 480 | 1,000 |
2016/09/28 | 474 | 474 | 474 | 474 | 1,000 |
2016/09/20 | 474 | 474 | 474 | 474 | 1,000 |
2016/09/16 | 488 | 488 | 488 | 488 | 1,000 |
2016/09/15 | 473 | 473 | 472 | 472 | 3,000 |
2016/08/31 | 478 | 478 | 478 | 478 | 1,000 |
2016/08/29 | 486 | 486 | 478 | 478 | 2,000 |
2016/08/25 | 487 | 487 | 487 | 487 | 1,000 |
2016/08/23 | 487 | 487 | 487 | 487 | 2,000 |
2016/08/18 | 484 | 484 | 484 | 484 | 1,000 |
2016/08/16 | 484 | 484 | 484 | 484 | 1,000 |
2016/08/12 | 468 | 468 | 468 | 468 | 1,000 |
2016/08/02 | 484 | 484 | 484 | 484 | 1,000 |
2016/07/29 | 470 | 483 | 470 | 483 | 2,000 |
2016/07/27 | 477 | 477 | 477 | 477 | 1,000 |
2016/07/14 | 477 | 477 | 477 | 477 | 1,000 |
2016/07/11 | 481 | 484 | 481 | 484 | 2,000 |
2016/07/08 | 476 | 481 | 476 | 481 | 2,000 |
2016/07/07 | 482 | 482 | 482 | 482 | 1,000 |
2016/07/05 | 485 | 485 | 485 | 485 | 2,000 |
2016/06/30 | 464 | 464 | 464 | 464 | 1,000 |
2016/06/29 | 464 | 464 | 464 | 464 | 2,000 |
2016/06/28 | 464 | 464 | 464 | 464 | 1,000 |
2016/06/27 | 464 | 464 | 464 | 464 | 1,000 |
2016/06/24 | 450 | 450 | 448 | 448 | 3,000 |
2016/06/21 | 455 | 455 | 455 | 455 | 1,000 |
2016/06/20 | 455 | 456 | 455 | 456 | 5,000 |
2016/06/17 | 455 | 455 | 455 | 455 | 1,000 |
2016/06/16 | 455 | 455 | 455 | 455 | 2,000 |
2016/06/10 | 454 | 454 | 454 | 454 | 1,000 |
2016/06/09 | 453 | 453 | 453 | 453 | 1,000 |
2016/06/03 | 453 | 453 | 453 | 453 | 1,000 |
2016/06/02 | 452 | 460 | 452 | 453 | 4,000 |
2016/05/30 | 450 | 450 | 450 | 450 | 1,000 |
2016/05/25 | 450 | 450 | 450 | 450 | 1,000 |
2016/05/19 | 450 | 450 | 450 | 450 | 1,000 |
2016/05/18 | 449 | 449 | 449 | 449 | 1,000 |
2016/05/16 | 470 | 470 | 446 | 462 | 3,000 |
2016/05/12 | 445 | 470 | 445 | 470 | 2,000 |
2016/05/02 | 450 | 450 | 450 | 450 | 1,000 |
2016/04/28 | 450 | 450 | 450 | 450 | 1,000 |
2016/04/26 | 450 | 450 | 450 | 450 | 1,000 |
2016/04/25 | 444 | 450 | 444 | 450 | 2,000 |
2016/04/22 | 453 | 453 | 442 | 442 | 3,000 |
2016/04/21 | 444 | 453 | 444 | 453 | 2,000 |
2016/04/19 | 436 | 439 | 436 | 438 | 6,000 |
2016/04/18 | 437 | 437 | 437 | 437 | 1,000 |
2016/04/15 | 439 | 447 | 439 | 441 | 3,000 |
2016/04/12 | 437 | 437 | 437 | 437 | 1,000 |
2016/04/08 | 446 | 446 | 445 | 445 | 2,000 |
2016/04/07 | 451 | 451 | 450 | 450 | 3,000 |
2016/04/05 | 460 | 460 | 455 | 455 | 4,000 |
2016/04/04 | 458 | 462 | 458 | 462 | 3,000 |
2016/04/01 | 465 | 465 | 460 | 460 | 2,000 |
2016/03/30 | 465 | 467 | 465 | 467 | 3,000 |
2016/03/29 | 478 | 478 | 463 | 465 | 12,000 |
2016/03/28 | 504 | 509 | 504 | 509 | 10,000 |
2016/03/25 | 502 | 505 | 502 | 504 | 6,000 |
2016/03/24 | 498 | 500 | 498 | 500 | 5,000 |
2016/03/23 | 498 | 500 | 498 | 499 | 7,000 |
2016/03/22 | 497 | 498 | 497 | 498 | 2,000 |
2016/03/18 | 495 | 495 | 495 | 495 | 2,000 |
2016/03/17 | 498 | 498 | 496 | 496 | 2,000 |
2016/03/16 | 499 | 499 | 499 | 499 | 3,000 |
2016/03/15 | 498 | 498 | 497 | 497 | 4,000 |
2016/03/11 | 495 | 499 | 495 | 499 | 4,000 |
2016/03/10 | 495 | 495 | 495 | 495 | 1,000 |
2016/03/09 | 495 | 495 | 495 | 495 | 1,000 |
2016/03/08 | 500 | 500 | 500 | 500 | 2,000 |
2016/03/07 | 498 | 500 | 498 | 500 | 3,000 |
2016/03/04 | 498 | 498 | 498 | 498 | 1,000 |
2016/03/03 | 495 | 495 | 495 | 495 | 3,000 |
2016/03/02 | 494 | 494 | 494 | 494 | 2,000 |
2016/03/01 | 492 | 492 | 491 | 491 | 2,000 |
2016/02/29 | 488 | 491 | 485 | 491 | 7,000 |
2016/02/25 | 482 | 482 | 482 | 482 | 1,000 |
2016/02/24 | 482 | 482 | 482 | 482 | 1,000 |
2016/02/23 | 499 | 499 | 483 | 483 | 2,000 |
2016/02/22 | 473 | 496 | 473 | 496 | 3,000 |
2016/02/18 | 496 | 496 | 496 | 496 | 1,000 |
2016/02/16 | 498 | 498 | 497 | 497 | 2,000 |
2016/02/15 | 499 | 499 | 499 | 499 | 1,000 |
2016/02/12 | 495 | 495 | 495 | 495 | 4,000 |
2016/02/10 | 496 | 496 | 496 | 496 | 1,000 |
2016/02/09 | 500 | 500 | 496 | 496 | 2,000 |
2016/02/05 | 505 | 505 | 505 | 505 | 2,000 |
2016/02/04 | 500 | 500 | 500 | 500 | 2,000 |
2016/02/03 | 500 | 500 | 500 | 500 | 1,000 |
2016/02/02 | 505 | 505 | 505 | 505 | 2,000 |
2016/02/01 | 505 | 505 | 505 | 505 | 1,000 |
2016/01/29 | 505 | 505 | 505 | 505 | 1,000 |
2016/01/28 | 503 | 503 | 503 | 503 | 1,000 |
2016/01/27 | 503 | 503 | 503 | 503 | 1,000 |
2016/01/25 | 500 | 503 | 500 | 503 | 2,000 |
2016/01/22 | 504 | 504 | 495 | 495 | 3,000 |
2016/01/21 | 500 | 500 | 500 | 500 | 1,000 |
2016/01/19 | 504 | 504 | 504 | 504 | 1,000 |
2016/01/18 | 502 | 502 | 500 | 500 | 4,000 |
2016/01/15 | 506 | 506 | 503 | 503 | 2,000 |
2016/01/12 | 512 | 512 | 506 | 506 | 2,000 |
2016/01/08 | 510 | 510 | 510 | 510 | 3,000 |
2016/01/07 | 502 | 510 | 502 | 510 | 4,000 |
2016/01/06 | 506 | 506 | 505 | 505 | 2,000 |
2016/01/05 | 501 | 506 | 501 | 506 | 2,000 |
2016/01/04 | 507 | 507 | 507 | 507 | 3,000 |