テクノロジーズ(5248)の株価時系列情報
テクノロジーズ(5248)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 |
|---|---|---|---|---|---|
| 2025/07/30 | 771 | 774 | 737 | 770 | 261,300 |
| 2025/07/29 | 787 | 792 | 773 | 782 | 167,300 |
| 2025/07/28 | 785 | 789 | 772 | 784 | 164,900 |
| 2025/07/25 | 785 | 795 | 770 | 773 | 114,900 |
| 2025/07/24 | 788 | 793 | 776 | 785 | 89,200 |
| 2025/07/23 | 796 | 796 | 771 | 773 | 102,100 |
| 2025/07/22 | 783 | 799 | 770 | 783 | 154,400 |
| 2025/07/18 | 797 | 803 | 765 | 781 | 210,600 |
| 2025/07/17 | 820 | 826 | 795 | 796 | 272,500 |
| 2025/07/16 | 838 | 845 | 798 | 820 | 369,800 |
| 2025/07/15 | 871 | 925 | 827 | 838 | 1,043,900 |
| 2025/07/14 | 876 | 890 | 870 | 873 | 166,600 |
| 2025/07/11 | 881 | 888 | 867 | 874 | 126,700 |
| 2025/07/10 | 863 | 895 | 862 | 883 | 263,100 |
| 2025/07/09 | 864 | 883 | 857 | 867 | 296,500 |
| 2025/07/08 | 877 | 893 | 862 | 879 | 313,500 |
| 2025/07/07 | 902 | 912 | 869 | 877 | 355,800 |
| 2025/07/04 | 855 | 909 | 849 | 887 | 477,300 |
| 2025/07/03 | 902 | 913 | 842 | 854 | 854,100 |
| 2025/07/02 | 871 | 910 | 865 | 892 | 445,000 |
| 2025/07/01 | 895 | 923 | 865 | 869 | 218,000 |
| 2025/06/30 | 901 | 914 | 877 | 895 | 247,700 |
| 2025/06/27 | 906 | 919 | 867 | 875 | 318,800 |
| 2025/06/26 | 914 | 923 | 862 | 892 | 363,600 |
| 2025/06/25 | 904 | 907 | 885 | 907 | 213,900 |
| 2025/06/24 | 928 | 939 | 889 | 897 | 251,300 |
| 2025/06/23 | 927 | 941 | 902 | 930 | 461,800 |
| 2025/06/20 | 810 | 930 | 810 | 890 | 1,422,400 |
| 2025/06/19 | 797 | 807 | 785 | 802 | 232,100 |
| 2025/06/18 | 802 | 812 | 784 | 789 | 116,400 |
| 2025/06/17 | 797 | 804 | 792 | 801 | 69,400 |
| 2025/06/16 | 827 | 833 | 789 | 800 | 327,600 |
| 2025/06/13 | 828 | 871 | 803 | 826 | 521,000 |
| 2025/06/12 | 804 | 824 | 798 | 816 | 95,900 |
| 2025/06/11 | 792 | 804 | 783 | 804 | 482,400 |
| 2025/06/10 | 797 | 809 | 779 | 781 | 118,400 |
| 2025/06/09 | 800 | 813 | 792 | 799 | 166,800 |
| 2025/06/06 | 785 | 811 | 775 | 781 | 423,000 |
| 2025/06/05 | 722 | 865 | 712 | 797 | 1,039,400 |
| 2025/06/04 | 726 | 726 | 714 | 715 | 25,600 |
| 2025/06/03 | 719 | 719 | 707 | 717 | 29,300 |
| 2025/06/02 | 723 | 726 | 712 | 716 | 87,200 |
| 2025/05/30 | 713 | 717 | 706 | 717 | 25,200 |
| 2025/05/29 | 703 | 721 | 702 | 712 | 136,700 |
| 2025/05/28 | 710 | 710 | 699 | 702 | 17,200 |
| 2025/05/27 | 702 | 720 | 698 | 703 | 75,200 |
| 2025/05/26 | 695 | 700 | 688 | 700 | 10,800 |
| 2025/05/23 | 694 | 694 | 687 | 694 | 18,100 |
| 2025/05/22 | 687 | 693 | 687 | 693 | 8,100 |
| 2025/05/21 | 692 | 695 | 687 | 694 | 20,100 |
| 2025/05/20 | 695 | 695 | 689 | 694 | 16,700 |
| 2025/05/19 | 693 | 703 | 693 | 698 | 13,200 |
| 2025/05/16 | 697 | 703 | 691 | 699 | 38,900 |
| 2025/05/15 | 691 | 700 | 685 | 688 | 19,200 |
| 2025/05/14 | 693 | 696 | 688 | 696 | 13,900 |
| 2025/05/13 | 693 | 695 | 688 | 693 | 16,500 |
| 2025/05/12 | 695 | 715 | 680 | 693 | 220,100 |
| 2025/05/09 | 691 | 716 | 687 | 695 | 72,000 |
| 2025/05/08 | 693 | 696 | 685 | 695 | 11,200 |
| 2025/05/07 | 700 | 703 | 688 | 695 | 14,300 |
| 2025/05/02 | 680 | 692 | 680 | 690 | 28,100 |
| 2025/05/01 | 692 | 692 | 683 | 688 | 3,700 |
| 2025/04/30 | 702 | 702 | 682 | 686 | 41,300 |
| 2025/04/28 | 688 | 694 | 686 | 693 | 45,000 |
| 2025/04/25 | 709 | 709 | 695 | 701 | 29,200 |
| 2025/04/24 | 700 | 702 | 687 | 701 | 21,800 |
| 2025/04/23 | 703 | 703 | 690 | 699 | 33,900 |
| 2025/04/22 | 695 | 701 | 693 | 701 | 10,300 |
| 2025/04/21 | 710 | 710 | 695 | 695 | 46,900 |
| 2025/04/18 | 697 | 700 | 690 | 700 | 11,300 |
| 2025/04/17 | 705 | 705 | 695 | 699 | 20,200 |
| 2025/04/16 | 705 | 716 | 705 | 705 | 15,900 |
| 2025/04/15 | 704 | 710 | 703 | 705 | 9,700 |
| 2025/04/14 | 700 | 705 | 699 | 704 | 3,600 |
| 2025/04/11 | 685 | 701 | 680 | 699 | 14,200 |
| 2025/04/10 | 706 | 706 | 689 | 695 | 22,100 |
| 2025/04/09 | 679 | 691 | 658 | 688 | 34,700 |
| 2025/04/08 | 663 | 689 | 663 | 679 | 45,000 |
| 2025/04/07 | 640 | 674 | 630 | 653 | 166,300 |
| 2025/04/04 | 652 | 664 | 634 | 660 | 105,500 |
| 2025/04/03 | 640 | 657 | 630 | 656 | 54,900 |
| 2025/04/02 | 660 | 674 | 633 | 655 | 157,000 |
| 2025/04/01 | 695 | 698 | 651 | 653 | 81,100 |
| 2025/03/31 | 702 | 705 | 689 | 695 | 70,500 |
| 2025/03/28 | 721 | 735 | 712 | 712 | 88,300 |
| 2025/03/27 | 706 | 721 | 698 | 721 | 29,200 |
| 2025/03/26 | 708 | 716 | 693 | 706 | 32,300 |
| 2025/03/25 | 712 | 712 | 696 | 705 | 64,400 |
| 2025/03/24 | 713 | 719 | 705 | 706 | 21,800 |
| 2025/03/21 | 721 | 721 | 713 | 713 | 26,600 |
| 2025/03/19 | 730 | 730 | 707 | 721 | 96,200 |
| 2025/03/18 | 754 | 754 | 727 | 733 | 241,100 |
| 2025/03/17 | 790 | 825 | 732 | 741 | 835,000 |
| 2025/03/14 | 720 | 736 | 720 | 733 | 72,700 |
| 2025/03/13 | 728 | 733 | 723 | 723 | 32,900 |
| 2025/03/12 | 719 | 728 | 715 | 727 | 28,900 |
| 2025/03/11 | 708 | 714 | 701 | 710 | 167,100 |
| 2025/03/10 | 711 | 722 | 709 | 715 | 48,800 |
| 2025/03/07 | 713 | 716 | 703 | 715 | 13,400 |
| 2025/03/06 | 712 | 715 | 707 | 714 | 3,100 |
| 2025/03/05 | 714 | 714 | 701 | 701 | 5,400 |
| 2025/03/04 | 676 | 714 | 671 | 705 | 440,100 |
| 2025/03/03 | 724 | 724 | 711 | 711 | 57,600 |
| 2025/02/28 | 716 | 729 | 712 | 726 | 131,000 |
| 2025/02/27 | 714 | 730 | 714 | 720 | 19,000 |
| 2025/02/26 | 710 | 722 | 710 | 713 | 12,200 |
| 2025/02/25 | 717 | 723 | 704 | 710 | 48,700 |
| 2025/02/21 | 713 | 722 | 713 | 717 | 10,200 |
| 2025/02/20 | 722 | 727 | 711 | 722 | 25,100 |
| 2025/02/19 | 721 | 730 | 714 | 716 | 50,700 |
| 2025/02/18 | 720 | 728 | 712 | 725 | 57,300 |
| 2025/02/17 | 722 | 740 | 717 | 721 | 68,200 |
| 2025/02/14 | 725 | 734 | 721 | 722 | 34,200 |
| 2025/02/13 | 728 | 739 | 728 | 732 | 13,800 |
| 2025/02/12 | 739 | 739 | 720 | 728 | 159,200 |
| 2025/02/10 | 727 | 752 | 721 | 739 | 94,200 |
| 2025/02/07 | 715 | 728 | 715 | 727 | 27,300 |
| 2025/02/06 | 703 | 730 | 703 | 718 | 116,000 |
| 2025/02/05 | 703 | 726 | 703 | 705 | 42,100 |
| 2025/02/04 | 705 | 717 | 700 | 707 | 75,900 |
| 2025/02/03 | 689 | 704 | 682 | 697 | 99,400 |
| 2025/01/31 | 700 | 710 | 688 | 700 | 74,500 |
| 2025/01/30 | 700 | 720 | 700 | 708 | 21,100 |
| 2025/01/29 | 682 | 715 | 682 | 705 | 95,800 |
| 2025/01/28 | 676 | 691 | 670 | 682 | 186,900 |
| 2025/01/27 | 673 | 685 | 669 | 670 | 33,700 |
| 2025/01/24 | 656 | 675 | 655 | 673 | 47,900 |
| 2025/01/23 | 666 | 670 | 646 | 655 | 72,700 |
| 2025/01/22 | 643 | 661 | 642 | 659 | 48,300 |
| 2025/01/21 | 653 | 660 | 632 | 653 | 163,700 |
| 2025/01/20 | 676 | 678 | 648 | 663 | 128,800 |
| 2025/01/17 | 684 | 684 | 659 | 684 | 93,500 |
| 2025/01/16 | 682 | 686 | 677 | 684 | 22,900 |
| 2025/01/15 | 692 | 693 | 675 | 687 | 83,200 |
| 2025/01/14 | 692 | 692 | 676 | 689 | 45,700 |
| 2025/01/10 | 683 | 695 | 680 | 689 | 28,400 |
| 2025/01/09 | 687 | 696 | 670 | 688 | 111,200 |
| 2025/01/08 | 694 | 696 | 678 | 690 | 127,200 |
| 2025/01/07 | 692 | 700 | 680 | 694 | 42,800 |
| 2025/01/06 | 697 | 700 | 678 | 692 | 151,700 |
| 2024/12/30 | 691 | 701 | 679 | 695 | 45,900 |
| 2024/12/27 | 690 | 699 | 675 | 691 | 74,100 |
| 2024/12/26 | 698 | 711 | 686 | 695 | 24,500 |
| 2024/12/25 | 700 | 718 | 698 | 698 | 34,700 |
| 2024/12/24 | 680 | 705 | 672 | 704 | 254,300 |
| 2024/12/23 | 696 | 704 | 685 | 702 | 251,000 |
| 2024/12/20 | 705 | 711 | 683 | 710 | 29,800 |
| 2024/12/19 | 693 | 710 | 685 | 710 | 28,300 |
| 2024/12/18 | 707 | 711 | 690 | 705 | 85,300 |
| 2024/12/17 | 700 | 714 | 677 | 709 | 32,700 |
| 2024/12/16 | 722 | 726 | 672 | 711 | 64,600 |
| 2024/12/13 | 695 | 725 | 693 | 719 | 54,200 |
| 2024/12/12 | 719 | 719 | 690 | 697 | 14,900 |
| 2024/12/11 | 703 | 720 | 696 | 704 | 31,400 |
| 2024/12/10 | 693 | 700 | 689 | 700 | 19,600 |
| 2024/12/09 | 682 | 699 | 681 | 699 | 11,200 |
| 2024/12/06 | 687 | 693 | 673 | 692 | 24,900 |
| 2024/12/05 | 691 | 697 | 683 | 696 | 16,000 |
| 2024/12/04 | 696 | 705 | 683 | 697 | 22,200 |
| 2024/12/03 | 687 | 707 | 683 | 707 | 65,400 |
| 2024/12/02 | 714 | 714 | 685 | 702 | 12,500 |
| 2024/11/29 | 687 | 701 | 682 | 701 | 15,200 |
| 2024/11/28 | 690 | 691 | 672 | 691 | 12,200 |
| 2024/11/27 | 693 | 693 | 658 | 692 | 14,600 |
| 2024/11/26 | 694 | 694 | 677 | 694 | 3,500 |
| 2024/11/25 | 689 | 696 | 675 | 694 | 13,800 |
| 2024/11/22 | 672 | 686 | 667 | 686 | 21,700 |
| 2024/11/21 | 685 | 686 | 676 | 686 | 20,900 |
| 2024/11/20 | 689 | 690 | 674 | 681 | 21,700 |
| 2024/11/19 | 699 | 699 | 676 | 687 | 12,600 |
| 2024/11/18 | 693 | 700 | 682 | 699 | 13,700 |
| 2024/11/15 | 685 | 696 | 678 | 695 | 10,100 |
| 2024/11/14 | 695 | 699 | 675 | 683 | 16,900 |
| 2024/11/13 | 710 | 714 | 692 | 692 | 15,800 |
| 2024/11/12 | 711 | 712 | 701 | 701 | 8,200 |
| 2024/11/11 | 712 | 729 | 710 | 710 | 9,200 |
| 2024/11/08 | 722 | 722 | 711 | 716 | 5,800 |
| 2024/11/07 | 705 | 726 | 705 | 713 | 36,000 |
| 2024/11/06 | 706 | 714 | 679 | 708 | 33,200 |
| 2024/11/05 | 674 | 700 | 630 | 700 | 88,800 |
| 2024/11/01 | 723 | 735 | 700 | 709 | 38,400 |
| 2024/10/31 | 711 | 723 | 707 | 723 | 19,500 |
| 2024/10/30 | 719 | 719 | 708 | 715 | 8,500 |
| 2024/10/29 | 715 | 719 | 707 | 718 | 8,100 |
| 2024/10/28 | 715 | 723 | 710 | 717 | 8,000 |
| 2024/10/25 | 712 | 725 | 695 | 716 | 31,900 |
| 2024/10/24 | 719 | 720 | 681 | 716 | 30,300 |
| 2024/10/23 | 725 | 725 | 710 | 719 | 9,200 |
| 2024/10/22 | 728 | 728 | 711 | 725 | 14,800 |
| 2024/10/21 | 716 | 732 | 710 | 727 | 66,200 |
| 2024/10/18 | 708 | 716 | 699 | 716 | 28,400 |
| 2024/10/17 | 709 | 712 | 693 | 698 | 26,300 |
| 2024/10/16 | 704 | 718 | 699 | 713 | 25,700 |
| 2024/10/15 | 712 | 719 | 709 | 717 | 25,100 |
| 2024/10/11 | 699 | 717 | 699 | 711 | 67,300 |
| 2024/10/10 | 690 | 716 | 690 | 703 | 102,200 |
| 2024/10/09 | 706 | 722 | 701 | 705 | 97,300 |
| 2024/10/08 | 673 | 699 | 670 | 689 | 21,300 |
| 2024/10/07 | 683 | 688 | 661 | 675 | 46,300 |
| 2024/10/04 | 665 | 689 | 660 | 675 | 42,200 |