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
2020/12/30 27,010 28,000 27,010 27,500 1,000
2020/12/29 27,800 27,800 26,960 27,370 2,300
2020/12/28 27,310 27,810 27,310 27,550 500
2020/12/25 27,860 28,000 27,500 27,500 400
2020/12/24 27,810 27,960 27,360 27,360 800
2020/12/23 27,260 28,140 27,260 27,640 600
2020/12/22 28,000 28,000 27,260 27,260 2,000
2020/12/21 27,280 28,500 27,280 28,500 900
2020/12/18 27,000 27,100 26,790 27,100 700
2020/12/17 26,290 26,910 26,290 26,780 900
2020/12/16 27,500 27,780 27,290 27,290 700
2020/12/15 28,050 28,070 27,000 27,000 1,300
2020/12/14 28,650 28,950 28,100 28,500 2,300
2020/12/11 28,320 29,300 28,320 28,950 1,300
2020/12/10 29,150 29,320 29,150 29,320 200
2020/12/09 30,000 30,000 29,170 29,600 1,600
2020/12/08 28,780 29,000 28,280 29,000 800
2020/12/07 29,000 29,300 28,420 29,280 2,600
2020/12/04 28,700 28,910 27,500 28,850 3,000
2020/12/03 26,150 28,570 26,130 28,100 3,800
2020/12/02 25,240 25,900 25,100 25,800 3,300
2020/12/01 24,800 25,240 24,800 25,240 1,800
2020/11/30 24,000 24,600 24,000 24,580 3,000
2020/11/27 22,540 23,400 22,450 23,250 1,700
2020/11/26 22,300 22,490 21,800 22,490 600
2020/11/25 22,600 22,600 22,600 22,600 300
2020/11/24 21,500 22,600 21,500 22,600 1,500
2020/11/20 22,000 22,000 21,500 22,000 400
2020/11/19 22,070 22,100 22,020 22,100 300
2020/11/18 22,320 22,670 22,070 22,070 800
2020/11/17 22,700 22,700 22,230 22,230 400
2020/11/16 22,000 22,660 22,000 22,660 1,800
2020/11/13 21,170 21,610 21,170 21,610 400
2020/11/12 21,900 21,900 21,460 21,520 500
2020/11/11 21,310 21,650 20,850 21,300 900
2020/11/10 22,130 22,130 20,230 21,350 2,300
2020/11/09 22,400 22,410 21,650 22,320 2,200
2020/11/06 23,450 23,510 22,830 22,900 800
2020/11/05 24,000 24,500 23,520 23,520 1,700
2020/11/04 24,300 24,300 23,550 23,800 1,900
2020/11/02 23,600 24,200 23,440 23,800 2,900
2020/10/30 24,730 24,790 22,900 23,600 5,800
2020/10/29 23,010 24,350 23,010 24,350 1,200
2020/10/28 24,590 24,590 23,500 23,850 900
2020/10/27 24,000 24,700 24,000 24,700 1,100
2020/10/26 24,320 24,500 24,000 24,500 500
2020/10/23 25,390 25,390 23,210 24,320 2,300
2020/10/22 25,920 25,920 25,000 25,000 1,800
2020/10/21 24,800 26,450 24,800 25,870 3,400
2020/10/20 24,800 24,900 24,390 24,500 900
2020/10/19 23,860 24,740 23,860 24,140 900
2020/10/16 24,290 24,300 23,360 23,860 1,000
2020/10/15 23,690 24,200 23,560 24,150 1,400
2020/10/14 25,440 25,440 24,040 24,690 3,100
2020/10/13 24,950 25,440 24,460 25,440 2,100
2020/10/12 24,100 24,980 24,100 24,950 900
2020/10/09 23,880 24,350 23,880 24,020 2,200
2020/10/08 23,380 23,790 23,380 23,790 600
2020/10/07 23,900 23,900 23,360 23,360 800
2020/10/06 24,000 24,000 23,300 23,440 2,400
2020/10/05 23,100 23,820 22,440 23,820 1,300
2020/10/02 21,130 23,450 21,130 23,100 3,200
2020/09/30 20,290 21,000 20,290 21,000 1,500
2020/09/29 20,190 20,280 20,000 20,280 1,100
2020/09/28 20,240 20,240 20,170 20,180 900
2020/09/25 19,690 20,180 19,690 20,180 900
2020/09/24 19,830 19,870 19,680 19,680 1,000
2020/09/23 20,210 20,210 19,730 20,090 900
2020/09/18 20,000 20,000 19,400 19,410 1,300
2020/09/17 19,980 19,990 19,530 19,790 700
2020/09/16 19,740 19,760 19,740 19,760 400
2020/09/15 19,750 19,750 19,330 19,740 700
2020/09/14 19,630 19,750 19,600 19,650 500
2020/09/11 19,000 19,600 19,000 19,600 1,700
2020/09/10 19,870 20,000 19,290 19,400 1,000
2020/09/09 19,800 19,800 19,410 19,680 500
2020/09/08 19,420 19,490 19,420 19,490 400
2020/09/07 20,400 20,480 19,750 19,760 1,200
2020/09/04 20,500 20,590 20,000 20,240 1,400
2020/09/03 20,920 21,390 20,870 21,000 1,100
2020/09/02 20,420 21,550 20,350 21,000 2,500
2020/09/01 19,900 20,610 19,900 20,300 1,900
2020/08/31 19,950 19,970 19,820 19,900 1,100
2020/08/28 19,840 19,840 19,840 19,840 300
2020/08/27 19,880 19,900 19,490 19,900 900
2020/08/26 19,100 19,880 19,020 19,880 2,200
2020/08/25 19,200 19,310 19,110 19,110 400
2020/08/24 18,600 19,450 18,540 19,450 900
2020/08/21 19,190 19,200 18,830 18,830 1,000
2020/08/20 18,720 18,970 18,460 18,970 1,600
2020/08/19 19,000 19,000 18,750 18,750 1,100
2020/08/18 19,200 19,300 19,000 19,000 800
2020/08/17 20,600 20,800 19,000 19,490 2,200
2020/08/14 19,480 19,700 19,410 19,700 800
2020/08/13 20,160 21,480 20,160 20,280 600
2020/08/12 19,780 20,100 19,780 20,070 1,200
2020/08/11 21,530 21,530 20,190 20,780 1,400
2020/08/07 21,000 21,540 20,380 21,540 3,500
2020/08/06 19,400 20,890 19,010 20,850 5,000
2020/08/05 18,240 18,870 17,430 18,870 3,200
2020/08/04 16,500 18,310 16,500 18,310 5,600
2020/08/03 16,550 16,550 16,170 16,420 300
2020/07/31 16,150 16,470 15,660 16,400 1,700
2020/07/30 16,500 16,540 16,500 16,510 300
2020/07/29 16,510 16,510 16,410 16,410 500
2020/07/27 16,770 16,770 16,650 16,670 400
2020/07/21 16,820 16,820 16,820 16,820 100
2020/07/20 16,420 16,420 16,420 16,420 100
2020/07/17 16,420 16,420 16,100 16,420 600
2020/07/15 16,510 16,700 16,110 16,700 600
2020/07/13 16,740 16,750 16,740 16,750 300
2020/07/10 16,400 16,400 16,400 16,400 100
2020/07/09 16,500 16,750 16,500 16,750 800
2020/07/08 16,180 16,700 16,180 16,500 1,000
2020/07/07 16,280 16,290 16,230 16,290 300
2020/07/06 16,230 16,230 16,230 16,230 100
2020/07/03 15,980 16,200 15,650 16,200 1,000
2020/07/02 15,350 16,000 15,030 16,000 1,700
2020/07/01 16,400 16,400 16,150 16,150 500
2020/06/30 16,490 16,490 16,000 16,400 500
2020/06/29 15,910 16,500 15,810 16,500 600
2020/06/26 16,510 16,510 16,060 16,120 1,600
2020/06/25 16,800 16,800 16,510 16,510 800
2020/06/24 16,880 17,000 16,670 17,000 600
2020/06/23 16,820 17,000 16,500 16,890 1,100
2020/06/22 16,300 17,000 16,300 16,610 1,600
2020/06/19 15,970 16,210 15,970 16,210 1,000
2020/06/18 15,800 15,970 15,780 15,970 400
2020/06/17 15,830 16,230 15,810 16,060 1,500
2020/06/16 15,300 16,600 15,300 16,230 3,500
2020/06/15 15,170 15,170 14,700 14,900 1,600
2020/06/12 15,430 15,600 14,990 15,430 3,400
2020/06/11 14,500 16,200 14,310 15,490 3,900
2020/06/10 12,920 14,530 12,920 14,020 5,400
2020/06/09 13,170 13,220 13,110 13,220 700
2020/06/08 12,890 13,170 12,870 13,170 1,600
2020/06/05 12,500 12,880 12,240 12,670 3,100
2020/06/04 12,320 13,000 11,820 11,940 3,100
2020/06/03 12,680 12,680 12,400 12,400 1,000
2020/06/02 12,500 12,560 12,500 12,540 600
2020/06/01 12,000 12,650 11,870 12,550 1,600
2020/05/29 11,930 12,000 11,780 12,000 1,000
2020/05/28 12,150 12,150 11,950 11,950 200
2020/05/27 11,600 12,020 11,420 12,020 1,200
2020/05/26 12,000 12,000 11,490 11,620 2,000
2020/05/25 12,000 12,300 12,000 12,000 400
2020/05/22 12,200 12,200 12,200 12,200 100
2020/05/21 12,390 12,390 12,100 12,270 400
2020/05/20 12,260 12,260 12,150 12,150 500
2020/05/19 12,000 12,740 11,570 11,900 2,200
2020/05/18 12,010 13,860 11,710 12,780 9,500
2020/05/15 10,420 11,700 10,420 11,410 4,500
2020/05/14 10,650 10,650 10,200 10,200 800
2020/05/13 10,550 10,700 10,400 10,460 800
2020/05/12 10,500 10,700 10,500 10,700 300
2020/05/11 10,450 10,740 10,450 10,740 500
2020/05/08 10,750 10,750 10,750 10,750 100
2020/05/07 10,290 10,460 10,290 10,460 500
2020/05/01 10,750 10,750 10,110 10,290 1,100
2020/04/30 10,750 10,890 10,450 10,750 1,600
2020/04/28 10,750 10,750 10,750 10,750 400
2020/04/27 10,340 10,700 10,320 10,600 900
2020/04/24 10,390 10,700 10,390 10,500 1,100
2020/04/23 10,260 10,450 10,260 10,450 500
2020/04/21 10,110 10,110 10,110 10,110 200
2020/04/20 10,230 10,450 10,230 10,370 800
2020/04/17 10,110 10,450 10,110 10,450 1,500
2020/04/16 10,110 10,110 10,110 10,110 100
2020/04/15 10,350 10,350 10,220 10,220 200
2020/04/14 10,270 10,350 10,210 10,350 600
2020/04/13 10,040 10,040 10,040 10,040 100
2020/04/10 10,080 10,300 10,080 10,280 1,300
2020/04/09 10,300 10,450 9,950 10,300 1,800
2020/04/08 10,220 10,250 9,800 10,250 1,100
2020/04/07 10,040 10,230 10,040 10,230 800
2020/04/06 10,000 10,010 9,700 10,010 900
2020/04/03 10,000 10,100 9,830 10,000 1,000
2020/04/02 9,680 10,000 9,680 10,000 400
2020/04/01 9,800 9,800 9,800 9,800 100
2020/03/31 10,110 10,300 10,110 10,250 2,400
2020/03/30 9,730 10,110 9,650 10,110 2,600
2020/03/27 10,010 10,390 10,010 10,250 800
2020/03/26 9,750 10,100 9,750 10,000 1,000
2020/03/25 9,670 10,270 9,670 10,050 3,500
2020/03/24 8,960 9,670 8,960 9,670 6,100
2020/03/23 8,410 8,660 8,410 8,660 600
2020/03/19 8,210 8,810 8,210 8,260 2,900
2020/03/18 8,870 8,960 8,870 8,870 400
2020/03/17 7,750 8,370 7,430 8,350 2,700
2020/03/16 7,770 8,130 7,770 8,020 400
2020/03/13 8,000 8,080 7,500 7,770 3,800
2020/03/12 9,350 9,350 8,500 8,760 2,100
2020/03/11 9,500 9,500 9,500 9,500 100
2020/03/10 9,060 9,610 8,600 9,560 2,200
2020/03/09 9,560 9,620 9,070 9,070 1,800
2020/03/06 10,060 10,110 9,610 9,860 2,300
2020/03/05 10,660 10,660 10,660 10,660 100
2020/03/04 10,300 10,300 10,000 10,100 700
2020/03/03 11,100 11,100 10,500 10,800 400
2020/03/02 9,840 10,500 9,840 10,200 1,300
2020/02/28 9,910 10,390 9,760 10,290 2,400
2020/02/27 10,200 10,420 9,910 10,420 2,100
2020/02/26 9,700 10,490 9,560 10,400 2,200
2020/02/25 9,960 10,600 9,940 9,940 1,700
2020/02/21 10,300 10,940 10,300 10,690 800
2020/02/20 10,200 10,260 10,200 10,260 300
2020/02/19 10,020 10,390 10,020 10,200 1,500
2020/02/18 10,500 10,500 9,910 10,110 1,400
2020/02/17 10,630 10,640 10,280 10,500 3,400
2020/02/14 11,200 11,200 10,930 10,930 2,800
2020/02/13 11,200 11,200 11,100 11,160 600
2020/02/12 11,200 11,230 11,130 11,210 1,200
2020/02/10 11,360 11,360 11,300 11,300 700
2020/02/07 11,600 11,600 11,370 11,370 1,100
2020/02/06 11,650 11,670 11,570 11,570 1,300
2020/02/05 11,500 11,710 11,380 11,660 2,600
2020/02/04 11,000 11,300 10,820 11,300 1,500
2020/02/03 11,120 11,390 11,120 11,170 700
2020/01/31 11,300 11,470 11,240 11,470 1,000
2020/01/30 11,100 11,470 10,700 11,170 3,000
2020/01/29 11,280 11,590 11,070 11,070 1,000
2020/01/28 10,850 11,380 10,850 11,260 700
2020/01/27 11,200 11,290 10,570 11,150 2,100
2020/01/24 11,360 11,460 11,260 11,460 1,300
2020/01/23 11,100 11,570 11,100 11,440 500
2020/01/22 11,430 11,700 11,190 11,700 1,100
2020/01/21 11,400 12,190 11,280 11,730 7,300
2020/01/20 10,640 11,900 10,540 11,250 7,700
2020/01/17 10,310 10,640 10,270 10,460 2,600
2020/01/16 10,350 10,350 10,040 10,080 800
2020/01/15 10,310 10,370 10,160 10,350 800
2020/01/14 10,350 10,500 10,350 10,440 3,000
2020/01/10 9,800 10,310 9,800 10,280 3,600
2020/01/09 9,700 9,720 9,690 9,720 1,000
2020/01/08 9,630 9,630 9,340 9,510 2,100
2020/01/07 9,480 9,800 9,480 9,600 1,800
2020/01/06 9,280 9,480 9,280 9,400 900

このページの先頭へ