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
2026/08/06 460 474 460 468 24,700
2026/08/05 459 467 453 460 32,000
2026/08/04 459 464 451 451 58,000
2026/08/03 476 476 456 460 85,800
2026/07/31 467 480 467 475 66,800
2026/07/30 486 492 456 467 234,300
2026/07/29 528 628 522 534 328,200
2026/07/28 534 545 528 528 63,100
2026/07/27 536 543 534 534 44,600
2026/07/24 539 539 530 531 26,200
2026/07/23 528 534 527 532 97,900
2026/07/22 536 537 526 530 36,800
2026/07/21 544 550 532 541 28,500
2026/07/17 554 554 530 532 59,600
2026/07/16 550 557 545 554 58,000
2026/07/15 550 557 541 555 49,500
2026/07/14 544 548 538 545 21,500
2026/07/13 545 552 533 537 44,300
2026/07/10 528 552 528 541 58,200
2026/07/09 528 533 528 528 14,400
2026/07/08 536 540 527 528 32,900
2026/07/07 530 535 523 529 24,800
2026/07/06 535 535 518 527 38,000
2026/07/03 520 530 518 530 36,900
2026/07/02 505 517 504 513 36,600
2026/07/01 500 510 499 503 17,200
2026/06/30 502 508 496 502 50,500
2026/06/29 479 506 479 501 55,200
2026/06/26 467 480 466 479 35,600
2026/06/25 480 481 467 467 56,800
2026/06/24 469 491 469 481 46,900
2026/06/23 472 477 467 477 25,000
2026/06/22 465 480 465 471 26,900
2026/06/19 470 470 464 465 28,600
2026/06/18 471 479 467 468 39,000
2026/06/17 473 486 466 469 44,300
2026/06/16 461 474 460 472 23,100
2026/06/15 485 485 460 461 77,100
2026/06/12 484 492 480 492 30,400
2026/06/11 470 479 468 478 20,100
2026/06/10 487 487 465 473 42,200
2026/06/09 483 485 474 480 24,200
2026/06/08 490 497 471 474 78,800
2026/06/05 490 506 484 490 88,500
2026/06/04 475 493 465 484 120,000
2026/06/03 448 459 442 454 48,900
2026/06/02 438 448 434 440 36,400
2026/06/01 470 470 434 442 80,300
2026/05/29 461 470 456 463 168,500
2026/05/28 455 465 453 456 46,700
2026/05/27 492 492 448 450 180,300
2026/05/26 496 501 465 485 117,600
2026/05/25 510 510 484 494 83,400
2026/05/22 507 509 498 505 16,900
2026/05/21 494 509 494 502 8,800
2026/05/20 507 507 491 493 19,400
2026/05/19 515 529 499 499 38,700
2026/05/18 517 525 507 512 31,900
2026/05/15 548 549 511 519 49,100
2026/05/14 559 568 510 511 100,400
2026/05/13 551 572 534 569 130,300
2026/05/12 539 586 539 555 228,200
2026/05/11 501 538 500 533 154,100
2026/05/08 475 509 473 493 95,700
2026/05/07 472 478 471 474 36,500
2026/05/01 468 474 460 472 35,800
2026/04/30 468 471 460 465 32,800
2026/04/28 456 468 456 467 26,400
2026/04/27 460 460 454 456 30,000
2026/04/24 466 469 455 461 35,400
2026/04/23 470 472 452 458 65,800
2026/04/22 462 468 462 466 23,700
2026/04/21 465 471 460 461 27,000
2026/04/20 472 478 462 465 31,200
2026/04/17 473 479 466 469 29,600
2026/04/16 466 481 466 474 70,600
2026/04/15 470 473 461 466 41,600
2026/04/14 460 476 460 465 75,200
2026/04/13 455 468 453 460 113,000
2026/04/10 477 518 454 455 1,084,600
2026/04/09 486 488 467 471 52,800
2026/04/08 472 487 472 482 72,300
2026/04/07 460 469 460 464 50,300
2026/04/06 450 453 445 450 33,300
2026/04/03 450 458 446 446 30,800
2026/03/27 436 451 436 445 25,700
2026/03/26 445 446 437 441 41,700
2026/03/25 443 451 440 447 38,100
2026/03/24 440 444 435 443 71,500
2026/03/23 436 437 420 425 141,800
2026/03/19 452 456 432 434 220,500
2026/03/18 480 480 453 455 241,500
2026/03/17 500 505 471 479 314,100
2026/03/16 487 496 481 493 96,600
2026/03/13 485 496 482 493 98,700
2026/03/12 513 513 495 499 168,000
2026/03/11 515 529 465 513 884,600
2026/03/10 551 551 536 545 39,800
2026/03/09 518 534 513 534 83,400
2026/03/06 530 543 523 538 38,600
2026/03/05 528 543 525 533 55,500
2026/03/04 518 518 498 508 268,800
2026/03/03 541 541 521 522 105,800
2026/03/02 548 562 530 542 142,400
2026/02/27 552 571 536 546 432,200
2026/02/26 536 633 533 546 1,359,300
2026/02/25 524 536 517 533 79,900
2026/02/24 522 525 510 514 149,100
2026/02/20 525 530 514 514 33,500
2026/02/19 520 531 517 529 32,700
2026/02/18 522 525 515 524 48,900
2026/02/17 521 524 511 512 86,500
2026/02/16 523 525 511 523 73,900
2026/02/13 538 538 514 523 64,900
2026/02/12 544 544 532 538 46,400
2026/02/10 528 541 528 534 105,200
2026/02/09 519 522 511 521 40,700
2026/02/06 506 511 500 511 39,800
2026/02/05 512 522 502 507 142,200
2026/02/04 520 520 502 502 51,000
2026/02/03 522 523 515 520 44,500
2026/02/02 538 539 520 522 77,700
2026/01/30 556 557 534 538 73,200
2026/01/29 553 564 530 556 146,400
2026/01/28 596 596 567 569 145,600
2026/01/27 600 600 595 598 50,900
2026/01/26 600 603 596 598 88,400
2026/01/23 602 602 594 596 84,700
2026/01/22 598 601 595 601 66,200
2026/01/21 603 608 595 598 70,000
2026/01/20 600 608 593 603 90,900
2026/01/19 586 631 585 600 271,300
2026/01/16 584 585 569 578 126,900
2026/01/15 550 579 550 579 234,400
2026/01/14 531 548 529 543 205,500
2026/01/13 524 535 513 529 195,400
2026/01/09 505 516 503 514 130,900
2026/01/08 501 505 491 501 142,000
2026/01/07 500 507 495 499 148,800
2026/01/06 489 502 489 497 109,000
2026/01/05 491 497 479 485 272,700
2025/12/30 485 489 479 479 183,600
2025/12/29 490 505 482 490 208,200
2025/12/26 486 486 475 478 267,600
2025/12/25 479 486 468 483 237,100
2025/12/24 470 489 469 475 277,300
2025/12/23 473 482 452 462 353,400
2025/12/22 490 492 470 470 222,600
2025/12/19 486 504 485 488 177,200
2025/12/18 481 483 472 478 264,800
2025/12/17 493 500 478 480 208,000
2025/12/16 501 510 486 489 380,800
2025/12/15 540 560 499 501 442,100
2025/12/12 548 556 540 541 122,200
2025/12/11 546 550 541 549 62,200
2025/12/10 542 543 536 543 68,700
2025/12/09 560 560 535 540 219,400
2025/12/08 557 561 555 556 62,900
2025/12/05 549 559 546 557 199,900
2025/12/04 536 552 536 547 76,200
2025/12/03 548 550 536 536 167,300
2025/12/02 571 571 534 544 287,200
2025/12/01 586 587 568 571 129,000
2025/11/28 580 588 580 583 103,300
2025/11/27 582 590 582 586 57,800
2025/11/26 586 586 570 582 131,500
2025/11/25 601 602 573 577 89,900
2025/11/21 580 597 580 597 38,500
2025/11/20 586 591 581 584 57,100
2025/11/19 577 584 572 578 69,300
2025/11/18 581 583 569 572 109,000
2025/11/17 602 602 573 574 194,700
2025/11/14 611 615 599 601 88,300
2025/11/13 626 626 611 611 235,800
2025/11/12 614 635 611 626 113,200
2025/11/11 618 618 608 615 77,400
2025/11/10 608 617 608 615 61,900
2025/11/07 606 614 602 603 84,700
2025/11/06 613 613 606 606 35,000
2025/11/05 617 617 595 606 106,800
2025/11/04 626 626 613 618 51,500
2025/10/31 619 635 617 625 56,400
2025/10/30 609 618 607 618 52,200
2025/10/29 617 619 603 608 104,500
2025/10/28 631 631 616 619 70,700
2025/10/27 629 637 623 628 59,600
2025/10/24 645 645 627 629 71,900
2025/10/23 648 680 638 638 171,500
2025/10/22 648 654 644 644 26,600
2025/10/21 638 649 636 649 33,300
2025/10/20 637 643 633 637 39,200
2025/10/17 633 636 622 628 52,400
2025/10/16 635 642 631 632 48,000
2025/10/15 622 641 619 635 87,100
2025/10/14 652 654 603 612 348,900
2025/10/10 672 673 657 662 65,300
2025/10/09 683 683 671 672 41,600
2025/10/08 679 685 676 678 34,400
2025/10/07 684 685 678 678 37,500
2025/10/06 681 686 670 678 68,300

このページの先頭へ