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 |
|---|---|---|---|---|---|
| 2024/09/26 | 689 | 700 | 672 | 685 | 37,800 |
| 2024/09/25 | 695 | 706 | 686 | 686 | 21,200 |
| 2024/09/24 | 725 | 725 | 690 | 699 | 49,900 |
| 2024/09/20 | 720 | 739 | 708 | 715 | 90,000 |
| 2024/09/19 | 686 | 723 | 676 | 717 | 232,500 |
| 2024/09/18 | 722 | 737 | 686 | 686 | 86,600 |
| 2024/09/17 | 750 | 760 | 677 | 722 | 178,700 |
| 2024/09/13 | 729 | 738 | 717 | 730 | 41,400 |
| 2024/09/12 | 721 | 730 | 712 | 724 | 41,900 |
| 2024/09/11 | 714 | 731 | 702 | 721 | 88,900 |
| 2024/09/10 | 710 | 730 | 706 | 717 | 36,000 |
| 2024/09/09 | 705 | 725 | 703 | 722 | 40,600 |
| 2024/09/06 | 730 | 730 | 708 | 715 | 21,900 |
| 2024/09/05 | 718 | 733 | 714 | 730 | 27,200 |
| 2024/09/04 | 720 | 732 | 708 | 725 | 54,000 |
| 2024/09/03 | 720 | 734 | 715 | 728 | 26,200 |
| 2024/09/02 | 729 | 729 | 711 | 714 | 61,700 |
| 2024/08/30 | 724 | 738 | 717 | 726 | 16,900 |
| 2024/08/29 | 717 | 740 | 703 | 727 | 43,400 |
| 2024/08/28 | 719 | 731 | 718 | 731 | 48,300 |
| 2024/08/27 | 728 | 734 | 719 | 724 | 14,600 |
| 2024/08/26 | 728 | 738 | 714 | 721 | 59,800 |
| 2024/08/23 | 701 | 729 | 697 | 728 | 48,600 |
| 2024/08/22 | 713 | 722 | 695 | 696 | 32,000 |
| 2024/08/21 | 710 | 725 | 710 | 714 | 50,200 |
| 2024/08/20 | 721 | 733 | 709 | 720 | 49,500 |
| 2024/08/19 | 691 | 722 | 691 | 706 | 129,700 |
| 2024/08/16 | 666 | 686 | 662 | 673 | 63,500 |
| 2024/08/15 | 650 | 685 | 650 | 660 | 47,300 |
| 2024/08/14 | 619 | 649 | 615 | 630 | 54,400 |
| 2024/08/13 | 596 | 627 | 586 | 619 | 74,000 |
| 2024/08/09 | 572 | 595 | 561 | 591 | 126,500 |
| 2024/08/08 | 537 | 589 | 533 | 582 | 139,700 |
| 2024/08/07 | 497 | 550 | 487 | 537 | 198,200 |
| 2024/08/06 | 582 | 586 | 482 | 505 | 522,000 |
| 2024/08/05 | 602 | 662 | 582 | 582 | 156,000 |
| 2024/08/02 | 700 | 706 | 606 | 682 | 163,700 |
| 2024/08/01 | 722 | 753 | 713 | 715 | 44,300 |
| 2024/07/31 | 702 | 745 | 686 | 730 | 47,300 |
| 2024/07/30 | 715 | 729 | 693 | 701 | 35,600 |
| 2024/07/30 | 1 -> 6.00 分割 | ||||
| 2024/07/29 | 4,265 | 4,445 | 4,265 | 4,350 | 12,600 |
| 2024/07/26 | 4,215 | 4,290 | 4,130 | 4,275 | 4,500 |
| 2024/07/25 | 4,255 | 4,360 | 4,175 | 4,215 | 9,200 |
| 2024/07/24 | 4,320 | 4,380 | 4,280 | 4,300 | 5,400 |
| 2024/07/23 | 4,225 | 4,275 | 4,170 | 4,270 | 5,100 |
| 2024/07/22 | 4,240 | 4,240 | 4,065 | 4,085 | 7,400 |
| 2024/07/19 | 4,380 | 4,380 | 4,210 | 4,265 | 15,600 |
| 2024/07/18 | 4,380 | 4,390 | 4,310 | 4,380 | 3,600 |
| 2024/07/17 | 4,460 | 4,480 | 4,390 | 4,415 | 5,700 |
| 2024/07/16 | 4,450 | 4,480 | 4,420 | 4,460 | 4,400 |
| 2024/07/12 | 4,370 | 4,445 | 4,350 | 4,415 | 5,200 |
| 2024/07/11 | 4,450 | 4,450 | 4,300 | 4,440 | 8,600 |
| 2024/07/10 | 4,315 | 4,430 | 4,305 | 4,380 | 9,400 |
| 2024/07/09 | 4,440 | 4,555 | 4,305 | 4,350 | 24,100 |
| 2024/07/08 | 4,360 | 4,690 | 4,360 | 4,405 | 59,200 |
| 2024/07/05 | 4,220 | 4,335 | 4,215 | 4,300 | 11,000 |
| 2024/07/04 | 4,210 | 4,250 | 4,210 | 4,215 | 3,800 |
| 2024/07/03 | 4,140 | 4,210 | 4,110 | 4,205 | 8,100 |
| 2024/07/02 | 4,160 | 4,180 | 4,110 | 4,125 | 8,400 |
| 2024/07/01 | 4,240 | 4,285 | 4,110 | 4,110 | 39,400 |
| 2024/06/28 | 4,365 | 4,405 | 4,240 | 4,240 | 66,000 |
| 2024/06/27 | 4,280 | 4,380 | 4,155 | 4,370 | 69,200 |
| 2024/06/26 | 4,020 | 4,090 | 4,000 | 4,070 | 5,900 |
| 2024/06/25 | 3,990 | 4,040 | 3,870 | 3,975 | 15,000 |
| 2024/06/24 | 3,855 | 3,980 | 3,855 | 3,970 | 5,100 |
| 2024/06/21 | 3,805 | 3,970 | 3,805 | 3,855 | 14,100 |
| 2024/06/20 | 3,835 | 3,900 | 3,770 | 3,805 | 8,500 |
| 2024/06/19 | 3,885 | 3,885 | 3,640 | 3,800 | 21,300 |
| 2024/06/18 | 3,855 | 3,990 | 3,810 | 3,845 | 8,200 |
| 2024/06/17 | 3,685 | 3,845 | 3,595 | 3,845 | 39,200 |
| 2024/06/14 | 3,995 | 4,060 | 3,915 | 4,000 | 23,100 |
| 2024/06/13 | 4,030 | 4,070 | 4,000 | 4,010 | 4,000 |
| 2024/06/12 | 4,010 | 4,045 | 4,010 | 4,020 | 3,400 |
| 2024/06/11 | 4,010 | 4,065 | 3,980 | 4,010 | 6,200 |
| 2024/06/10 | 3,985 | 3,995 | 3,815 | 3,995 | 11,900 |
| 2024/06/07 | 3,940 | 3,995 | 3,910 | 3,975 | 4,100 |
| 2024/06/06 | 3,970 | 4,000 | 3,905 | 3,940 | 6,200 |
| 2024/06/05 | 4,020 | 4,020 | 3,955 | 3,960 | 5,000 |
| 2024/06/04 | 3,985 | 4,060 | 3,985 | 4,020 | 2,400 |
| 2024/06/03 | 4,055 | 4,070 | 3,980 | 4,005 | 6,000 |
| 2024/05/31 | 3,955 | 4,075 | 3,895 | 4,045 | 6,200 |
| 2024/05/30 | 3,995 | 3,995 | 3,855 | 3,960 | 15,500 |
| 2024/05/29 | 4,130 | 4,130 | 3,955 | 4,020 | 9,500 |
| 2024/05/28 | 4,170 | 4,170 | 4,110 | 4,120 | 3,400 |
| 2024/05/27 | 4,045 | 4,160 | 3,910 | 4,100 | 14,700 |
| 2024/05/24 | 4,090 | 4,180 | 4,085 | 4,085 | 11,000 |
| 2024/05/23 | 4,375 | 4,375 | 4,115 | 4,125 | 27,000 |
| 2024/05/22 | 4,480 | 4,480 | 4,300 | 4,380 | 19,100 |
| 2024/05/21 | 4,450 | 4,465 | 4,355 | 4,435 | 13,100 |
| 2024/05/20 | 4,485 | 4,545 | 4,440 | 4,450 | 27,600 |
| 2024/05/17 | 4,395 | 4,495 | 4,315 | 4,440 | 28,500 |
| 2024/05/16 | 4,335 | 4,395 | 4,250 | 4,360 | 26,600 |
| 2024/05/15 | 4,455 | 4,455 | 4,250 | 4,265 | 17,300 |
| 2024/05/14 | 4,490 | 4,490 | 4,395 | 4,410 | 7,400 |
| 2024/05/13 | 4,300 | 4,495 | 4,300 | 4,455 | 42,300 |
| 2024/05/10 | 4,315 | 4,315 | 4,225 | 4,285 | 8,000 |
| 2024/05/09 | 4,325 | 4,345 | 4,190 | 4,290 | 14,500 |
| 2024/05/08 | 4,330 | 4,380 | 4,290 | 4,325 | 18,600 |
| 2024/05/07 | 4,300 | 4,400 | 4,230 | 4,335 | 34,200 |
| 2024/05/02 | 4,195 | 4,265 | 4,130 | 4,230 | 8,200 |
| 2024/05/01 | 4,155 | 4,250 | 4,125 | 4,155 | 11,200 |
| 2024/04/30 | 4,220 | 4,260 | 4,150 | 4,155 | 13,200 |
| 2024/04/26 | 4,165 | 4,275 | 4,065 | 4,235 | 58,300 |
| 2024/04/25 | 4,100 | 4,310 | 3,950 | 4,140 | 57,400 |
| 2024/04/24 | 4,020 | 4,160 | 4,020 | 4,120 | 21,300 |
| 2024/04/23 | 4,010 | 4,020 | 3,865 | 3,985 | 26,300 |
| 2024/04/22 | 4,055 | 4,215 | 3,960 | 4,025 | 18,500 |
| 2024/04/19 | 4,300 | 4,300 | 4,000 | 4,095 | 34,400 |
| 2024/04/18 | 4,190 | 4,310 | 4,095 | 4,290 | 20,200 |
| 2024/04/17 | 4,100 | 4,240 | 3,985 | 4,190 | 34,700 |
| 2024/04/16 | 4,140 | 4,170 | 4,015 | 4,055 | 34,200 |
| 2024/04/15 | 4,150 | 4,185 | 4,050 | 4,175 | 23,900 |
| 2024/04/12 | 4,185 | 4,220 | 4,090 | 4,190 | 35,500 |
| 2024/04/11 | 3,990 | 4,195 | 3,965 | 4,185 | 36,700 |
| 2024/04/10 | 4,030 | 4,125 | 3,990 | 3,995 | 27,100 |
| 2024/04/09 | 4,090 | 4,295 | 3,995 | 4,015 | 121,800 |
| 2024/04/08 | 3,935 | 4,040 | 3,875 | 4,040 | 60,800 |
| 2024/04/05 | 3,665 | 3,985 | 3,605 | 3,955 | 89,600 |
| 2024/04/04 | 3,775 | 3,865 | 3,565 | 3,735 | 113,100 |
| 2024/04/03 | 3,620 | 3,830 | 3,385 | 3,650 | 246,600 |
| 2024/04/02 | 4,010 | 4,065 | 3,730 | 3,760 | 140,900 |
| 2024/04/01 | 4,240 | 4,240 | 4,005 | 4,010 | 96,100 |
| 2024/03/29 | 4,405 | 4,440 | 4,230 | 4,295 | 83,700 |
| 2024/03/28 | 4,290 | 4,465 | 4,250 | 4,400 | 88,200 |
| 2024/03/27 | 4,230 | 4,345 | 4,150 | 4,245 | 104,100 |
| 2024/03/26 | 4,485 | 4,485 | 4,315 | 4,350 | 148,200 |
| 2024/03/25 | 4,805 | 4,825 | 4,510 | 4,510 | 275,200 |
| 2024/03/22 | 4,515 | 5,070 | 4,505 | 4,900 | 980,800 |
| 2024/03/21 | 4,960 | 4,960 | 4,320 | 4,425 | 711,200 |
| 2024/03/19 | 5,300 | 5,300 | 4,905 | 4,990 | 1,199,900 |
| 2024/03/18 | 4,580 | 4,720 | 4,390 | 4,600 | 98,800 |
| 2024/03/15 | 4,315 | 4,615 | 4,020 | 4,440 | 122,300 |
| 2024/03/14 | 4,825 | 4,825 | 4,175 | 4,175 | 134,700 |
| 2024/03/13 | 4,870 | 5,050 | 4,755 | 4,875 | 51,200 |
| 2024/03/12 | 4,620 | 4,775 | 4,580 | 4,730 | 10,600 |
| 2024/03/11 | 4,600 | 4,710 | 4,570 | 4,620 | 20,400 |
| 2024/03/08 | 4,630 | 4,775 | 4,575 | 4,625 | 20,000 |
| 2024/03/07 | 4,780 | 4,780 | 4,610 | 4,680 | 27,700 |
| 2024/03/06 | 4,795 | 4,880 | 4,705 | 4,770 | 23,500 |
| 2024/03/05 | 4,570 | 4,915 | 4,500 | 4,865 | 95,200 |
| 2024/03/04 | 4,460 | 4,660 | 4,440 | 4,530 | 27,900 |
| 2024/03/01 | 4,450 | 4,515 | 4,400 | 4,460 | 23,000 |
| 2024/02/29 | 4,340 | 4,450 | 4,290 | 4,400 | 23,400 |
| 2024/02/28 | 4,295 | 4,335 | 4,225 | 4,335 | 17,400 |
| 2024/02/27 | 4,240 | 4,300 | 4,195 | 4,240 | 25,500 |
| 2024/02/26 | 4,295 | 4,405 | 4,205 | 4,205 | 26,200 |
| 2024/02/22 | 4,440 | 4,460 | 4,055 | 4,230 | 70,800 |
| 2024/02/21 | 4,645 | 4,645 | 4,300 | 4,355 | 57,200 |
| 2024/02/20 | 4,700 | 4,945 | 4,585 | 4,645 | 115,400 |
| 2024/02/19 | 4,600 | 4,750 | 4,525 | 4,615 | 49,800 |
| 2024/02/16 | 4,450 | 4,595 | 4,430 | 4,545 | 24,000 |
| 2024/02/15 | 4,550 | 4,550 | 4,420 | 4,445 | 22,500 |
| 2024/02/14 | 4,400 | 4,615 | 4,365 | 4,540 | 34,100 |
| 2024/02/13 | 4,545 | 4,545 | 4,370 | 4,490 | 41,300 |
| 2024/02/09 | 4,300 | 4,450 | 4,250 | 4,265 | 36,200 |
| 2024/02/08 | 4,330 | 4,410 | 4,130 | 4,285 | 76,400 |
| 2024/02/07 | 4,745 | 4,855 | 4,290 | 4,330 | 101,500 |
| 2024/02/06 | 4,695 | 4,830 | 4,655 | 4,675 | 38,700 |
| 2024/02/05 | 4,700 | 4,860 | 4,630 | 4,700 | 41,700 |
| 2024/02/02 | 4,665 | 4,855 | 4,550 | 4,700 | 41,400 |
| 2024/02/01 | 4,645 | 4,705 | 4,605 | 4,665 | 22,200 |
| 2024/01/31 | 4,510 | 4,745 | 4,510 | 4,670 | 54,800 |
| 2024/01/30 | 4,560 | 4,695 | 4,350 | 4,510 | 82,000 |
| 2024/01/29 | 4,590 | 4,800 | 4,520 | 4,560 | 125,700 |
| 2024/01/26 | 4,305 | 4,735 | 4,220 | 4,520 | 159,800 |
| 2024/01/25 | 4,130 | 4,375 | 4,090 | 4,345 | 86,700 |
| 2024/01/24 | 3,990 | 4,115 | 3,860 | 4,090 | 52,800 |
| 2024/01/23 | 4,015 | 4,155 | 3,980 | 3,980 | 42,900 |
| 2024/01/22 | 4,000 | 4,100 | 3,890 | 4,040 | 58,000 |
| 2024/01/19 | 3,900 | 4,035 | 3,865 | 3,965 | 58,500 |
| 2024/01/18 | 3,770 | 3,900 | 3,745 | 3,850 | 29,400 |
| 2024/01/17 | 3,945 | 4,005 | 3,795 | 3,830 | 58,300 |
| 2024/01/16 | 3,760 | 3,960 | 3,745 | 3,905 | 74,600 |
| 2024/01/15 | 4,015 | 4,045 | 3,725 | 3,760 | 103,500 |
| 2024/01/12 | 3,710 | 4,035 | 3,710 | 3,960 | 209,100 |
| 2024/01/11 | 3,850 | 3,875 | 3,560 | 3,710 | 148,100 |
| 2024/01/10 | 3,860 | 3,930 | 3,775 | 3,835 | 76,900 |
| 2024/01/09 | 3,810 | 4,025 | 3,735 | 3,855 | 191,000 |
| 2024/01/05 | 4,600 | 4,640 | 3,865 | 3,865 | 279,400 |
| 2024/01/04 | 4,605 | 4,830 | 4,425 | 4,565 | 297,500 |
| 2023/12/29 | 4,050 | 4,240 | 3,960 | 4,235 | 92,700 |
| 2023/12/28 | 4,030 | 4,155 | 3,930 | 4,040 | 89,700 |
| 2023/12/27 | 4,125 | 4,305 | 4,050 | 4,070 | 77,900 |
| 2023/12/26 | 4,335 | 4,535 | 4,180 | 4,180 | 139,300 |
| 2023/12/25 | 4,300 | 4,435 | 4,000 | 4,275 | 179,900 |
| 2023/12/22 | 4,025 | 4,320 | 3,985 | 4,295 | 132,000 |
| 2023/12/21 | 4,160 | 4,390 | 4,005 | 4,095 | 274,800 |
| 2023/12/20 | 4,250 | 4,260 | 3,945 | 3,950 | 295,700 |
| 2023/12/19 | 3,375 | 4,070 | 3,375 | 4,040 | 517,400 |
| 2023/12/18 | 3,635 | 3,985 | 3,355 | 3,445 | 716,200 |
| 2023/12/15 | 3,275 | 3,435 | 3,270 | 3,285 | 39,500 |
| 2023/12/14 | 3,400 | 3,490 | 3,270 | 3,270 | 45,500 |
| 2023/12/13 | 3,570 | 3,605 | 3,460 | 3,460 | 25,100 |
| 2023/12/12 | 3,570 | 3,615 | 3,445 | 3,540 | 22,800 |
| 2023/12/11 | 3,555 | 3,735 | 3,550 | 3,570 | 36,200 |
| 2023/12/08 | 3,415 | 3,520 | 3,345 | 3,520 | 21,600 |
| 2023/12/07 | 3,355 | 3,430 | 3,300 | 3,415 | 12,500 |
| 2023/12/06 | 3,405 | 3,510 | 3,360 | 3,370 | 23,200 |
| 2023/12/05 | 3,480 | 3,550 | 3,425 | 3,430 | 32,000 |
| 2023/12/04 | 3,270 | 3,520 | 3,225 | 3,500 | 50,100 |