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 |
---|---|---|---|---|---|
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 |
2023/12/01 | 3,185 | 3,255 | 3,185 | 3,205 | 11,700 |
2023/11/30 | 3,280 | 3,330 | 3,155 | 3,180 | 44,800 |
2023/11/29 | 3,195 | 3,300 | 3,135 | 3,280 | 52,200 |
2023/11/28 | 3,195 | 3,310 | 3,155 | 3,195 | 50,900 |
2023/11/27 | 3,000 | 3,225 | 3,000 | 3,180 | 62,500 |
2023/11/24 | 2,950 | 3,075 | 2,950 | 2,996 | 34,400 |
2023/11/22 | 2,910 | 2,971 | 2,886 | 2,950 | 7,300 |
2023/11/21 | 2,929 | 2,965 | 2,842 | 2,960 | 25,600 |
2023/11/20 | 2,851 | 2,939 | 2,836 | 2,932 | 51,000 |
2023/11/17 | 2,980 | 3,015 | 2,827 | 2,838 | 29,900 |
2023/11/16 | 2,860 | 2,999 | 2,850 | 2,981 | 30,600 |
2023/11/15 | 2,877 | 2,918 | 2,808 | 2,877 | 23,700 |
2023/11/14 | 2,740 | 2,910 | 2,714 | 2,877 | 34,000 |
2023/11/13 | 2,831 | 2,831 | 2,706 | 2,742 | 16,800 |
2023/11/10 | 2,749 | 2,781 | 2,654 | 2,781 | 20,500 |
2023/11/09 | 2,878 | 2,900 | 2,733 | 2,770 | 30,200 |
2023/11/08 | 2,917 | 2,919 | 2,830 | 2,872 | 21,200 |
2023/11/07 | 2,832 | 3,025 | 2,832 | 2,916 | 43,800 |
2023/11/06 | 2,913 | 2,913 | 2,800 | 2,833 | 31,100 |
2023/11/02 | 2,880 | 2,929 | 2,770 | 2,879 | 38,400 |
2023/11/01 | 2,760 | 2,866 | 2,721 | 2,830 | 24,400 |
2023/10/31 | 2,870 | 2,921 | 2,640 | 2,810 | 116,000 |
2023/10/30 | 2,736 | 2,950 | 2,700 | 2,950 | 57,300 |
2023/10/27 | 2,690 | 2,790 | 2,680 | 2,737 | 36,200 |
2023/10/26 | 2,733 | 2,790 | 2,700 | 2,775 | 40,700 |
2023/10/25 | 2,737 | 2,830 | 2,670 | 2,733 | 57,200 |
2023/10/24 | 2,546 | 2,725 | 2,516 | 2,720 | 72,100 |
2023/10/23 | 2,499 | 2,640 | 2,461 | 2,546 | 103,800 |
2023/10/20 | 2,495 | 2,588 | 2,323 | 2,500 | 144,000 |
2023/10/19 | 2,335 | 2,565 | 2,258 | 2,488 | 202,200 |
2023/10/18 | 2,129 | 2,225 | 2,113 | 2,212 | 27,400 |
2023/10/17 | 2,265 | 2,310 | 2,121 | 2,171 | 48,400 |
2023/10/16 | 2,295 | 2,295 | 2,149 | 2,230 | 109,000 |
2023/10/13 | 2,395 | 2,582 | 2,345 | 2,345 | 177,800 |
2023/10/12 | 2,888 | 2,968 | 2,801 | 2,845 | 96,600 |
2023/10/11 | 2,985 | 3,050 | 2,774 | 2,933 | 194,900 |
2023/10/10 | 3,030 | 3,090 | 2,975 | 2,997 | 127,500 |
2023/10/06 | 2,965 | 3,070 | 2,912 | 3,065 | 138,200 |
2023/10/05 | 2,770 | 2,960 | 2,695 | 2,937 | 152,000 |
2023/10/04 | 2,545 | 2,759 | 2,500 | 2,746 | 206,100 |
2023/10/03 | 2,430 | 2,611 | 2,420 | 2,595 | 163,900 |
2023/10/02 | 2,250 | 2,509 | 2,209 | 2,470 | 227,600 |
2023/09/29 | 2,183 | 2,225 | 2,152 | 2,200 | 33,000 |
2023/09/28 | 2,198 | 2,259 | 2,131 | 2,193 | 36,700 |
2023/09/27 | 2,147 | 2,191 | 2,122 | 2,185 | 25,500 |
2023/09/26 | 2,184 | 2,198 | 2,120 | 2,151 | 39,400 |
2023/09/25 | 2,257 | 2,291 | 2,156 | 2,184 | 71,700 |
2023/09/22 | 2,124 | 2,285 | 2,114 | 2,234 | 117,200 |
2023/09/21 | 2,010 | 2,111 | 1,965 | 2,108 | 92,400 |
2023/09/20 | 2,061 | 2,094 | 1,955 | 2,050 | 119,100 |
2023/09/19 | 1,820 | 1,943 | 1,820 | 1,940 | 85,400 |
2023/09/15 | 1,675 | 1,865 | 1,671 | 1,845 | 211,700 |
2023/09/14 | 1,831 | 1,838 | 1,762 | 1,795 | 112,900 |
2023/09/13 | 1,834 | 1,883 | 1,820 | 1,835 | 95,300 |
2023/09/12 | 1,848 | 1,899 | 1,785 | 1,843 | 166,900 |
2023/09/11 | 2,169 | 2,215 | 1,775 | 1,846 | 712,500 |
2023/09/08 | 2,616 | 2,680 | 2,189 | 2,189 | 273,400 |
2023/09/07 | 2,630 | 2,707 | 2,570 | 2,689 | 93,400 |
2023/09/06 | 2,705 | 2,764 | 2,668 | 2,730 | 46,000 |
2023/09/05 | 2,709 | 2,797 | 2,625 | 2,721 | 45,000 |
2023/09/04 | 2,680 | 2,783 | 2,636 | 2,707 | 81,400 |
2023/09/01 | 2,603 | 2,722 | 2,570 | 2,669 | 119,400 |
2023/08/31 | 2,488 | 2,659 | 2,460 | 2,649 | 286,100 |
2023/08/30 | 2,302 | 2,302 | 2,238 | 2,238 | 17,300 |
2023/08/29 | 2,274 | 2,360 | 2,263 | 2,286 | 11,600 |
2023/08/28 | 2,307 | 2,320 | 2,240 | 2,315 | 19,500 |
2023/08/25 | 2,300 | 2,347 | 2,276 | 2,280 | 6,900 |
2023/08/24 | 2,353 | 2,369 | 2,264 | 2,295 | 17,500 |
2023/08/23 | 2,223 | 2,337 | 2,213 | 2,329 | 17,300 |
2023/08/22 | 2,166 | 2,253 | 2,166 | 2,215 | 19,500 |
2023/08/21 | 2,179 | 2,220 | 2,133 | 2,166 | 30,900 |
2023/08/18 | 2,192 | 2,258 | 2,184 | 2,220 | 22,600 |
2023/08/17 | 2,200 | 2,238 | 2,141 | 2,219 | 26,100 |
2023/08/16 | 2,225 | 2,285 | 2,211 | 2,233 | 34,700 |
2023/08/15 | 2,422 | 2,452 | 2,182 | 2,230 | 79,800 |
2023/08/14 | 2,437 | 2,454 | 2,340 | 2,400 | 44,300 |
2023/08/10 | 2,455 | 2,511 | 2,410 | 2,440 | 40,100 |
2023/08/09 | 2,514 | 2,580 | 2,445 | 2,470 | 62,200 |
2023/08/08 | 2,568 | 2,744 | 2,509 | 2,561 | 180,900 |
2023/08/07 | 2,292 | 2,733 | 2,225 | 2,586 | 310,200 |
2023/08/04 | 2,300 | 2,417 | 2,287 | 2,293 | 44,100 |
2023/08/03 | 2,280 | 2,351 | 2,275 | 2,323 | 36,300 |
2023/08/02 | 2,388 | 2,429 | 2,287 | 2,316 | 91,700 |
2023/08/01 | 2,575 | 2,608 | 2,424 | 2,437 | 56,500 |
2023/07/31 | 2,500 | 2,580 | 2,464 | 2,575 | 69,300 |
2023/07/28 | 2,422 | 2,555 | 2,415 | 2,438 | 65,800 |
2023/07/27 | 2,500 | 2,622 | 2,424 | 2,501 | 73,900 |
2023/07/26 | 2,581 | 2,604 | 2,498 | 2,527 | 50,200 |
2023/07/25 | 2,603 | 2,651 | 2,525 | 2,535 | 61,500 |
2023/07/24 | 2,684 | 2,750 | 2,571 | 2,610 | 102,300 |
2023/07/21 | 2,461 | 2,700 | 2,422 | 2,634 | 146,600 |
2023/07/20 | 2,640 | 2,648 | 2,483 | 2,509 | 169,300 |
2023/07/19 | 2,600 | 2,835 | 2,510 | 2,675 | 585,700 |
2023/07/18 | 2,437 | 2,675 | 2,411 | 2,512 | 458,400 |
2023/07/14 | 2,172 | 2,368 | 2,079 | 2,345 | 253,700 |
2023/07/13 | 2,035 | 2,381 | 2,032 | 2,182 | 540,200 |
2023/07/12 | 1,941 | 2,030 | 1,931 | 1,981 | 54,200 |
2023/07/11 | 1,875 | 1,955 | 1,875 | 1,945 | 17,100 |
2023/07/10 | 1,927 | 1,972 | 1,876 | 1,877 | 26,900 |
2023/07/07 | 1,859 | 1,936 | 1,837 | 1,929 | 21,900 |
2023/07/06 | 1,961 | 2,034 | 1,865 | 1,879 | 74,800 |
2023/07/05 | 1,931 | 1,975 | 1,918 | 1,964 | 27,200 |
2023/07/04 | 1,963 | 1,963 | 1,926 | 1,937 | 18,400 |
2023/07/03 | 1,980 | 1,980 | 1,951 | 1,963 | 12,800 |
2023/06/30 | 2,019 | 2,019 | 1,956 | 1,967 | 31,800 |
2023/06/29 | 1,983 | 2,030 | 1,960 | 2,010 | 41,500 |
2023/06/28 | 2,014 | 2,025 | 1,984 | 1,985 | 22,100 |
2023/06/27 | 2,020 | 2,020 | 1,980 | 2,014 | 27,800 |
2023/06/26 | 2,000 | 2,058 | 2,000 | 2,005 | 15,700 |
2023/06/23 | 2,036 | 2,055 | 1,982 | 2,005 | 53,600 |
2023/06/22 | 2,115 | 2,115 | 2,046 | 2,046 | 40,600 |
2023/06/21 | 2,120 | 2,178 | 2,061 | 2,136 | 26,200 |
2023/06/20 | 2,200 | 2,206 | 2,106 | 2,132 | 17,400 |
2023/06/19 | 2,240 | 2,260 | 2,192 | 2,192 | 34,900 |
2023/06/16 | 2,119 | 2,230 | 2,100 | 2,225 | 76,400 |
2023/06/15 | 1,987 | 2,080 | 1,951 | 2,035 | 71,400 |
2023/06/14 | 2,108 | 2,124 | 2,030 | 2,037 | 46,400 |
2023/06/13 | 2,139 | 2,164 | 2,100 | 2,103 | 33,100 |
2023/06/12 | 2,090 | 2,140 | 2,087 | 2,093 | 25,900 |
2023/06/09 | 2,080 | 2,126 | 2,059 | 2,070 | 19,500 |
2023/06/08 | 2,144 | 2,144 | 2,004 | 2,059 | 37,000 |
2023/06/07 | 2,128 | 2,149 | 2,070 | 2,123 | 28,200 |
2023/06/06 | 2,134 | 2,211 | 2,100 | 2,130 | 38,500 |
2023/06/05 | 2,174 | 2,174 | 2,100 | 2,121 | 35,000 |
2023/06/02 | 2,189 | 2,222 | 2,140 | 2,162 | 32,700 |
2023/06/01 | 2,135 | 2,205 | 2,123 | 2,189 | 69,200 |
2023/05/31 | 2,092 | 2,150 | 2,026 | 2,092 | 51,300 |
2023/05/30 | 2,028 | 2,079 | 2,013 | 2,042 | 31,700 |
2023/05/29 | 2,031 | 2,079 | 2,010 | 2,024 | 56,100 |
2023/05/26 | 2,019 | 2,100 | 2,000 | 2,048 | 174,200 |
2023/05/25 | 1,876 | 1,905 | 1,830 | 1,899 | 21,100 |
2023/05/24 | 1,830 | 1,894 | 1,815 | 1,836 | 19,800 |
2023/05/23 | 1,881 | 1,939 | 1,826 | 1,850 | 37,300 |
2023/05/22 | 1,950 | 1,994 | 1,863 | 1,875 | 44,200 |
2023/05/19 | 1,920 | 2,047 | 1,920 | 1,970 | 217,400 |
2023/05/18 | 1,830 | 1,846 | 1,777 | 1,846 | 43,200 |
2023/05/17 | 1,815 | 1,845 | 1,782 | 1,806 | 23,100 |
2023/05/16 | 1,797 | 1,830 | 1,765 | 1,816 | 45,200 |
2023/05/15 | 1,820 | 1,820 | 1,755 | 1,765 | 29,800 |
2023/05/12 | 1,767 | 1,822 | 1,759 | 1,800 | 22,000 |
2023/05/11 | 1,805 | 1,840 | 1,770 | 1,770 | 25,800 |
2023/05/10 | 1,792 | 1,805 | 1,767 | 1,797 | 19,200 |
2023/05/09 | 1,800 | 1,838 | 1,786 | 1,797 | 33,900 |
2023/05/08 | 1,838 | 1,851 | 1,798 | 1,798 | 22,700 |
2023/05/02 | 1,881 | 1,881 | 1,780 | 1,804 | 75,800 |
2023/05/01 | 1,889 | 1,900 | 1,775 | 1,882 | 144,000 |
2023/04/28 | 1,588 | 1,755 | 1,553 | 1,730 | 151,100 |
2023/04/27 | 1,450 | 1,560 | 1,420 | 1,560 | 47,700 |
2023/04/26 | 1,499 | 1,499 | 1,434 | 1,448 | 24,100 |
2023/04/25 | 1,458 | 1,512 | 1,452 | 1,500 | 19,800 |
2023/04/24 | 1,457 | 1,499 | 1,457 | 1,457 | 24,200 |
2023/04/21 | 1,591 | 1,591 | 1,469 | 1,472 | 54,900 |
2023/04/20 | 1,557 | 1,620 | 1,549 | 1,591 | 27,600 |
2023/04/19 | 1,632 | 1,636 | 1,568 | 1,570 | 20,200 |
2023/04/18 | 1,595 | 1,643 | 1,587 | 1,613 | 28,900 |
2023/04/17 | 1,610 | 1,649 | 1,582 | 1,593 | 35,700 |
2023/04/14 | 1,674 | 1,675 | 1,606 | 1,606 | 35,400 |
2023/04/13 | 1,660 | 1,680 | 1,616 | 1,653 | 24,000 |
2023/04/12 | 1,644 | 1,682 | 1,553 | 1,667 | 100,000 |
2023/04/11 | 1,725 | 1,744 | 1,665 | 1,673 | 42,000 |
2023/04/10 | 1,702 | 1,729 | 1,683 | 1,687 | 30,300 |
2023/04/07 | 1,740 | 1,740 | 1,671 | 1,689 | 45,400 |
2023/04/06 | 1,781 | 1,781 | 1,717 | 1,740 | 41,300 |
2023/04/05 | 1,772 | 1,810 | 1,754 | 1,794 | 39,400 |
2023/04/04 | 1,897 | 1,897 | 1,769 | 1,788 | 79,900 |
2023/04/03 | 1,849 | 1,913 | 1,844 | 1,861 | 47,200 |
2023/03/31 | 1,902 | 1,927 | 1,801 | 1,813 | 56,500 |
2023/03/30 | 1,788 | 1,920 | 1,788 | 1,901 | 75,200 |
2023/03/29 | 1,800 | 1,817 | 1,678 | 1,787 | 49,400 |
2023/03/28 | 1,850 | 1,867 | 1,793 | 1,802 | 50,900 |
2023/03/27 | 1,979 | 2,012 | 1,852 | 1,853 | 97,700 |
2023/03/24 | 1,850 | 1,966 | 1,827 | 1,939 | 157,000 |
2023/03/23 | 1,841 | 1,892 | 1,771 | 1,842 | 140,000 |
2023/03/22 | 1,910 | 1,928 | 1,803 | 1,827 | 104,100 |
2023/03/20 | 1,971 | 2,018 | 1,852 | 1,870 | 171,800 |
2023/03/17 | 2,005 | 2,043 | 1,824 | 1,966 | 317,700 |
2023/03/16 | 2,005 | 2,109 | 2,005 | 2,005 | 478,000 |
2023/03/15 | 2,487 | 2,530 | 2,331 | 2,505 | 135,000 |
2023/03/14 | 2,570 | 2,570 | 2,379 | 2,410 | 115,600 |
2023/03/13 | 2,606 | 2,709 | 2,570 | 2,600 | 58,800 |
2023/03/10 | 2,580 | 2,760 | 2,533 | 2,656 | 136,600 |
2023/03/09 | 2,800 | 2,808 | 2,579 | 2,622 | 164,400 |
2023/03/08 | 2,799 | 2,838 | 2,722 | 2,755 | 169,300 |
2023/03/07 | 2,756 | 2,952 | 2,747 | 2,853 | 336,000 |
2023/03/06 | 2,780 | 2,939 | 2,650 | 2,800 | 544,700 |
2023/03/03 | 2,585 | 2,720 | 2,448 | 2,702 | 512,400 |
2023/03/02 | 2,347 | 2,429 | 2,245 | 2,390 | 127,800 |
2023/03/01 | 2,365 | 2,365 | 2,258 | 2,327 | 58,600 |
2023/02/28 | 2,239 | 2,350 | 2,239 | 2,339 | 65,200 |
2023/02/27 | 2,325 | 2,325 | 2,222 | 2,233 | 45,200 |
2023/02/24 | 2,350 | 2,350 | 2,250 | 2,326 | 60,000 |
2023/02/22 | 2,428 | 2,535 | 2,314 | 2,355 | 118,400 |
2023/02/21 | 2,466 | 2,535 | 2,380 | 2,478 | 143,300 |
2023/02/20 | 2,239 | 2,515 | 2,205 | 2,470 | 216,900 |
2023/02/17 | 2,351 | 2,351 | 2,220 | 2,256 | 111,600 |
2023/02/16 | 2,350 | 2,404 | 2,261 | 2,350 | 160,600 |
2023/02/15 | 2,421 | 2,484 | 2,241 | 2,279 | 206,700 |
2023/02/14 | 2,651 | 2,687 | 2,369 | 2,410 | 238,400 |
2023/02/13 | 2,802 | 2,882 | 2,623 | 2,628 | 309,900 |
2023/02/10 | 2,958 | 3,200 | 2,800 | 2,821 | 682,800 |
2023/02/09 | 3,065 | 3,080 | 2,902 | 2,922 | 266,700 |
2023/02/08 | 2,800 | 3,085 | 2,799 | 3,080 | 472,900 |
2023/02/07 | 2,813 | 3,070 | 2,777 | 2,800 | 744,200 |
2023/02/06 | 2,823 | 2,895 | 2,736 | 2,813 | 160,500 |
2023/02/03 | 3,090 | 3,160 | 2,800 | 2,803 | 456,300 |
2023/02/02 | 3,290 | 3,295 | 3,005 | 3,035 | 500,400 |
2023/02/01 | 2,946 | 3,300 | 2,910 | 3,220 | 2,094,600 |
2023/01/31 | 2,800 | 2,998 | 2,707 | 2,899 | 1,432,100 |
2023/01/30 | 3,800 | 3,900 | 2,900 | 2,922 | 2,475,300 |
2023/01/27 | 3,650 | 4,000 | 3,180 | 3,600 | 1,834,700 |