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
2019/12/30 9,320 9,320 9,120 9,270 600
2019/12/27 9,200 9,390 9,200 9,320 1,500
2019/12/26 9,100 9,150 9,090 9,150 500
2019/12/25 9,210 9,210 9,090 9,090 1,100
2019/12/23 9,140 9,210 9,140 9,210 600
2019/12/20 9,140 9,290 9,140 9,290 900
2019/12/19 9,130 9,140 9,130 9,130 400
2019/12/18 9,150 9,150 9,050 9,050 1,000
2019/12/17 9,050 9,200 9,050 9,110 1,400
2019/12/16 9,070 9,180 9,040 9,120 700
2019/12/13 8,830 9,340 8,830 9,100 4,200
2019/12/12 8,670 8,840 8,670 8,840 1,000
2019/12/11 8,720 8,800 8,690 8,800 700
2019/12/09 8,660 8,660 8,660 8,660 100
2019/12/06 8,600 8,650 8,590 8,650 500
2019/12/05 8,570 8,620 8,480 8,620 800
2019/12/04 8,570 8,570 8,520 8,520 700
2019/12/03 8,480 8,780 8,480 8,600 2,100
2019/12/02 8,410 8,500 8,350 8,480 1,700
2019/11/29 8,440 8,490 8,410 8,410 800
2019/11/28 8,290 8,440 8,260 8,440 1,700
2019/11/26 8,100 8,140 8,100 8,140 300
2019/11/25 8,070 8,150 8,060 8,060 800
2019/11/22 7,970 8,050 7,900 8,050 1,100
2019/11/21 8,200 8,260 8,050 8,060 2,500
2019/11/20 8,300 8,300 8,300 8,300 200
2019/11/19 8,240 8,320 8,200 8,300 700
2019/11/18 8,230 8,260 8,200 8,220 1,800
2019/11/15 8,340 8,400 8,250 8,250 1,200
2019/11/14 8,380 8,430 8,350 8,430 500
2019/11/13 8,380 8,410 8,380 8,410 300
2019/11/12 8,450 8,450 8,350 8,350 900
2019/11/11 8,450 8,450 8,450 8,450 400
2019/11/08 8,580 8,600 8,500 8,500 1,700
2019/11/07 8,700 8,700 8,600 8,620 500
2019/11/06 8,800 8,800 8,600 8,700 1,400
2019/11/05 8,730 8,910 8,700 8,900 2,300
2019/11/01 8,200 8,800 8,100 8,700 4,400
2019/10/31 8,370 8,500 8,250 8,270 2,200
2019/10/30 8,310 8,470 8,310 8,370 900
2019/10/29 8,250 8,300 8,250 8,300 700
2019/10/28 8,210 8,250 8,210 8,250 700
2019/10/25 8,250 8,260 8,170 8,260 1,300
2019/10/24 8,230 8,240 8,200 8,240 400
2019/10/23 8,080 8,080 7,930 7,930 500
2019/10/21 8,230 8,230 7,920 8,060 1,500
2019/10/18 7,450 8,250 7,450 7,870 4,900
2019/10/17 7,190 7,420 7,110 7,350 2,700
2019/10/16 7,050 7,240 7,030 7,080 1,600
2019/10/15 6,970 7,140 6,970 7,140 500
2019/10/11 7,050 7,050 6,970 6,970 600
2019/10/09 7,000 7,000 6,950 6,950 700
2019/10/08 6,830 7,030 6,830 7,030 300
2019/10/07 6,830 6,840 6,830 6,840 200
2019/10/02 6,850 6,920 6,850 6,920 300
2019/10/01 7,050 7,050 7,050 7,050 500
2019/09/30 7,040 7,090 7,040 7,090 200
2019/09/27 7,040 7,040 7,040 7,040 100
2019/09/25 6,990 7,050 6,990 7,050 500
2019/09/24 6,990 6,990 6,990 6,990 100
2019/09/20 7,070 7,070 6,950 6,990 700
2019/09/19 6,890 6,890 6,890 6,890 200
2019/09/18 6,700 6,790 6,690 6,760 500
2019/09/17 6,780 6,780 6,700 6,720 300
2019/09/13 6,730 6,780 6,730 6,780 200
2019/09/12 6,720 6,740 6,720 6,740 200
2019/09/11 6,850 6,850 6,700 6,700 400
2019/09/10 6,750 6,760 6,750 6,760 200
2019/09/06 6,870 7,000 6,870 7,000 1,100
2019/09/05 6,850 6,850 6,850 6,850 100
2019/09/04 6,710 6,850 6,710 6,850 300
2019/09/02 6,940 6,940 6,900 6,900 200
2019/08/30 6,800 6,900 6,790 6,840 500
2019/08/29 6,900 6,900 6,740 6,740 600
2019/08/19 7,010 7,010 7,010 7,010 500
2019/08/16 6,750 7,010 6,750 7,010 400
2019/08/14 6,860 7,070 6,860 6,970 800
2019/08/13 6,840 6,840 6,810 6,830 400
2019/08/09 6,770 6,840 6,770 6,840 200
2019/08/08 6,980 6,980 6,970 6,970 400
2019/08/06 6,490 6,680 6,480 6,680 1,500
2019/08/05 6,800 6,800 6,620 6,790 800
2019/08/02 7,270 7,270 7,000 7,000 800
2019/08/01 6,600 7,360 6,540 7,310 4,600
2019/07/30 6,710 6,710 6,660 6,700 400
2019/07/29 6,820 6,820 6,680 6,710 600
2019/07/26 6,800 6,910 6,760 6,840 1,300
2019/07/25 6,410 6,800 6,410 6,760 1,200
2019/07/24 6,380 6,450 6,380 6,400 700
2019/07/23 6,210 6,210 6,210 6,210 100
2019/07/19 6,150 6,170 6,150 6,160 400
2019/07/18 6,340 6,340 6,150 6,150 600
2019/07/17 6,390 6,390 6,270 6,360 900
2019/07/16 6,270 6,270 6,200 6,200 800
2019/07/12 6,220 6,320 6,200 6,200 1,100
2019/07/11 6,220 6,220 6,220 6,220 100
2019/07/10 6,280 6,280 6,210 6,220 500
2019/07/09 6,300 6,300 6,270 6,270 200
2019/07/08 6,320 6,320 6,300 6,300 300
2019/07/05 6,310 6,320 6,310 6,320 200
2019/07/04 6,300 6,300 6,300 6,300 300
2019/07/03 6,300 6,400 6,300 6,330 400
2019/07/02 6,200 6,260 6,200 6,260 600
2019/07/01 6,180 6,260 6,180 6,260 300
2019/06/28 6,160 6,240 6,160 6,180 400
2019/06/27 6,260 6,260 6,250 6,260 300
2019/06/26 6,270 6,270 6,260 6,260 200
2019/06/25 6,170 6,370 6,170 6,270 300
2019/06/24 6,010 6,110 6,010 6,110 200
2019/06/21 6,020 6,020 5,970 5,970 600
2019/06/20 5,980 5,980 5,940 5,940 200
2019/06/17 5,820 5,980 5,820 5,980 400
2019/06/14 5,810 5,820 5,800 5,810 400
2019/06/13 5,840 5,910 5,750 5,810 800
2019/06/12 5,820 6,040 5,820 5,840 1,000
2019/06/11 5,620 5,780 5,620 5,780 1,900
2019/06/10 5,730 5,750 5,710 5,720 700
2019/06/07 5,700 5,750 5,700 5,730 500
2019/06/06 5,600 5,700 5,600 5,700 500
2019/06/05 5,640 5,640 5,570 5,570 300
2019/06/04 5,550 5,660 5,550 5,640 1,000
2019/06/03 5,740 5,740 5,550 5,550 1,200
2019/05/31 5,730 5,730 5,670 5,670 300
2019/05/30 5,750 5,750 5,750 5,750 200
2019/05/29 5,700 5,700 5,650 5,650 400
2019/05/28 5,700 5,700 5,700 5,700 200
2019/05/27 5,760 5,760 5,700 5,700 500
2019/05/23 5,760 5,760 5,760 5,760 300
2019/05/21 5,770 5,830 5,760 5,760 400
2019/05/20 5,820 5,820 5,820 5,820 100
2019/05/17 5,800 5,800 5,800 5,800 100
2019/05/16 5,630 5,820 5,630 5,820 400
2019/05/15 5,720 5,730 5,720 5,720 700
2019/05/14 5,510 5,720 5,480 5,720 3,100
2019/05/13 7,000 7,000 5,780 5,780 4,100
2019/05/10 7,130 7,450 7,010 7,010 1,600
2019/05/09 7,210 7,380 7,210 7,250 1,200
2019/05/08 7,590 7,680 7,450 7,450 2,000
2019/05/07 7,480 7,700 7,480 7,600 1,300
2019/04/26 7,300 7,480 7,290 7,480 800
2019/04/25 7,280 7,390 7,270 7,390 1,100
2019/04/24 7,200 7,230 7,150 7,230 600
2019/04/23 7,180 7,180 7,140 7,140 600
2019/04/22 7,140 7,280 7,140 7,280 700
2019/04/19 7,180 7,330 7,180 7,180 700
2019/04/16 7,290 7,420 7,270 7,270 700
2019/04/15 7,230 7,270 7,100 7,140 1,000
2019/04/12 7,180 7,250 7,070 7,080 2,000
2019/04/11 7,300 7,300 7,300 7,300 300
2019/04/10 7,300 7,300 7,300 7,300 200
2019/04/09 7,200 7,300 7,200 7,300 300
2019/04/08 7,420 7,420 7,350 7,350 700
2019/04/05 7,150 7,400 7,150 7,400 800
2019/04/04 7,050 7,150 7,050 7,150 800
2019/04/03 7,010 7,100 7,000 7,000 300
2019/04/02 7,140 7,140 7,140 7,140 100
2019/04/01 7,010 7,080 7,000 7,080 500
2019/03/29 7,000 7,000 6,850 6,880 700
2019/03/28 7,150 7,150 6,870 6,900 400
2019/03/27 6,690 7,150 6,690 7,150 800
2019/03/26 7,140 7,750 7,140 7,260 1,100
2019/03/25 7,150 7,260 7,070 7,260 1,000
2019/03/22 7,310 7,310 7,140 7,150 1,100
2019/03/20 7,160 7,310 7,160 7,310 300
2019/03/19 7,010 7,010 7,010 7,010 200
2019/03/18 6,940 6,940 6,940 6,940 500
2019/03/15 7,480 7,490 7,200 7,200 1,700
2019/03/14 7,770 7,770 7,480 7,480 700
2019/03/12 7,840 7,840 7,620 7,770 1,000
2019/03/11 7,620 7,850 7,610 7,850 500
2019/03/08 8,020 8,020 7,410 7,480 2,500
2019/03/07 8,200 8,200 8,010 8,020 900
2019/03/06 8,270 8,270 8,220 8,220 400
2019/03/05 8,280 8,290 8,270 8,270 1,000
2019/03/04 8,300 8,380 8,300 8,380 1,000
2019/03/01 8,220 8,290 8,220 8,290 300
2019/02/28 8,440 8,440 8,220 8,220 1,300
2019/02/27 8,400 8,550 8,400 8,450 900
2019/02/26 8,380 8,500 8,380 8,390 900
2019/02/25 8,370 8,370 8,370 8,370 200
2019/02/22 8,180 8,400 8,180 8,400 1,300
2019/02/21 8,240 8,330 8,030 8,330 3,600
2019/02/20 8,260 8,460 8,260 8,460 700
2019/02/19 8,180 8,260 8,120 8,260 400
2019/02/18 8,110 8,130 8,010 8,120 1,300
2019/02/15 8,250 8,250 7,950 7,950 1,000
2019/02/14 8,620 8,620 8,220 8,270 600
2019/02/13 8,250 8,640 8,250 8,410 1,700
2019/02/12 8,200 8,300 8,190 8,250 1,300
2019/02/08 8,320 8,320 8,050 8,050 2,200
2019/02/07 8,880 8,960 8,510 8,620 1,600
2019/02/06 8,500 9,000 8,350 8,730 6,200
2019/02/05 7,830 8,610 7,710 8,200 6,400
2019/02/04 7,500 7,750 7,500 7,750 1,200
2019/02/01 7,300 7,490 7,300 7,490 500
2019/01/31 7,330 7,330 7,300 7,300 200
2019/01/30 7,150 7,150 7,150 7,150 100
2019/01/29 7,340 7,340 7,250 7,250 500
2019/01/28 7,310 7,360 7,260 7,360 600
2019/01/25 7,180 7,290 7,180 7,290 900
2019/01/24 7,030 7,090 7,030 7,090 400
2019/01/23 7,050 7,050 7,030 7,030 200
2019/01/22 7,010 7,010 7,010 7,010 300
2019/01/21 7,100 7,100 7,100 7,100 100
2019/01/18 6,950 7,000 6,950 6,950 600
2019/01/17 6,910 6,910 6,850 6,900 1,300
2019/01/16 6,800 6,890 6,800 6,890 700
2019/01/15 6,550 6,850 6,550 6,680 1,700
2019/01/11 6,500 6,500 6,360 6,450 500
2019/01/10 6,210 6,500 6,210 6,500 800
2019/01/09 6,200 6,250 6,200 6,250 600
2019/01/08 6,050 6,180 6,050 6,180 400
2019/01/07 6,050 6,150 6,030 6,150 600
2019/01/04 6,190 6,190 5,980 5,980 1,000

このページの先頭へ