テクノプロ・ホールディングス(6028)の株価時系列情報
テクノプロ・ホールディングス(6028)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 4,775 | 4,838 | 4,744 | 4,814 | 679,500 |
| 2025/07/30 | 4,703 | 4,770 | 4,680 | 4,763 | 666,700 |
| 2025/07/29 | 4,616 | 4,755 | 4,614 | 4,735 | 454,800 |
| 2025/07/28 | 4,704 | 4,707 | 4,643 | 4,665 | 686,500 |
| 2025/07/25 | 4,609 | 4,756 | 4,591 | 4,725 | 1,402,300 |
| 2025/07/24 | 4,520 | 4,722 | 4,481 | 4,642 | 1,993,800 |
| 2025/07/23 | 4,333 | 4,397 | 4,279 | 4,338 | 563,100 |
| 2025/07/22 | 4,339 | 4,371 | 4,285 | 4,315 | 516,400 |
| 2025/07/18 | 4,434 | 4,444 | 4,378 | 4,382 | 441,500 |
| 2025/07/17 | 4,350 | 4,436 | 4,345 | 4,434 | 340,600 |
| 2025/07/16 | 4,358 | 4,420 | 4,345 | 4,375 | 293,400 |
| 2025/07/15 | 4,320 | 4,384 | 4,307 | 4,359 | 281,900 |
| 2025/07/14 | 4,263 | 4,325 | 4,245 | 4,317 | 257,500 |
| 2025/07/11 | 4,284 | 4,327 | 4,255 | 4,273 | 267,000 |
| 2025/07/10 | 4,279 | 4,298 | 4,262 | 4,298 | 374,200 |
| 2025/07/09 | 4,242 | 4,286 | 4,235 | 4,250 | 304,200 |
| 2025/07/08 | 4,290 | 4,338 | 4,252 | 4,264 | 364,700 |
| 2025/07/07 | 4,250 | 4,303 | 4,245 | 4,291 | 265,600 |
| 2025/07/04 | 4,215 | 4,238 | 4,195 | 4,230 | 196,400 |
| 2025/07/03 | 4,119 | 4,197 | 4,105 | 4,194 | 306,700 |
| 2025/07/02 | 4,120 | 4,172 | 4,105 | 4,150 | 515,400 |
| 2025/07/01 | 4,193 | 4,210 | 4,164 | 4,164 | 389,300 |
| 2025/06/30 | 4,155 | 4,250 | 4,144 | 4,207 | 430,000 |
| 2025/06/27 | 4,140 | 4,190 | 4,140 | 4,178 | 410,500 |
| 2025/06/26 | 4,156 | 4,177 | 4,147 | 4,177 | 454,400 |
| 2025/06/25 | 4,162 | 4,197 | 4,150 | 4,171 | 428,500 |
| 2025/06/24 | 4,225 | 4,239 | 4,170 | 4,208 | 546,300 |
| 2025/06/23 | 4,147 | 4,207 | 4,117 | 4,182 | 427,400 |
| 2025/06/20 | 4,169 | 4,186 | 4,133 | 4,161 | 544,100 |
| 2025/06/19 | 4,255 | 4,267 | 4,182 | 4,182 | 449,400 |
| 2025/06/18 | 4,200 | 4,236 | 4,195 | 4,236 | 403,700 |
| 2025/06/17 | 4,141 | 4,193 | 4,122 | 4,167 | 408,700 |
| 2025/06/16 | 4,148 | 4,156 | 4,090 | 4,141 | 539,900 |
| 2025/06/13 | 4,070 | 4,137 | 4,062 | 4,110 | 1,001,800 |
| 2025/06/12 | 4,154 | 4,179 | 4,100 | 4,140 | 791,700 |
| 2025/06/11 | 4,019 | 4,150 | 4,017 | 4,109 | 903,700 |
| 2025/06/10 | 4,025 | 4,037 | 3,935 | 3,975 | 615,300 |
| 2025/06/09 | 4,007 | 4,042 | 3,989 | 4,031 | 642,700 |
| 2025/06/06 | 3,925 | 3,987 | 3,924 | 3,975 | 684,900 |
| 2025/06/05 | 3,980 | 4,018 | 3,933 | 3,965 | 550,200 |
| 2025/06/04 | 3,996 | 4,023 | 3,970 | 3,997 | 564,200 |
| 2025/06/03 | 4,002 | 4,015 | 3,973 | 3,973 | 308,900 |
| 2025/06/02 | 3,944 | 3,999 | 3,919 | 3,980 | 499,000 |
| 2025/05/30 | 3,882 | 3,950 | 3,863 | 3,944 | 786,700 |
| 2025/05/29 | 3,946 | 3,958 | 3,889 | 3,900 | 603,000 |
| 2025/05/28 | 3,955 | 3,967 | 3,927 | 3,948 | 605,600 |
| 2025/05/27 | 3,967 | 3,980 | 3,929 | 3,955 | 528,700 |
| 2025/05/26 | 3,968 | 4,006 | 3,930 | 3,992 | 588,800 |
| 2025/05/23 | 3,965 | 3,989 | 3,943 | 3,981 | 649,100 |
| 2025/05/22 | 3,989 | 4,018 | 3,969 | 3,999 | 432,500 |
| 2025/05/21 | 4,110 | 4,115 | 4,021 | 4,021 | 748,000 |
| 2025/05/20 | 4,126 | 4,130 | 3,997 | 4,040 | 1,154,600 |
| 2025/05/19 | 4,019 | 4,127 | 3,939 | 4,127 | 2,948,900 |
| 2025/05/16 | 4,089 | 4,089 | 4,089 | 4,089 | 124,600 |
| 2025/05/15 | 3,409 | 3,419 | 3,370 | 3,389 | 338,500 |
| 2025/05/14 | 3,399 | 3,432 | 3,388 | 3,423 | 335,800 |
| 2025/05/13 | 3,392 | 3,398 | 3,358 | 3,380 | 263,200 |
| 2025/05/12 | 3,371 | 3,410 | 3,300 | 3,341 | 266,200 |
| 2025/05/09 | 3,281 | 3,381 | 3,274 | 3,364 | 479,200 |
| 2025/05/08 | 3,229 | 3,274 | 3,216 | 3,268 | 457,600 |
| 2025/05/07 | 3,137 | 3,229 | 3,137 | 3,196 | 501,000 |
| 2025/05/02 | 3,102 | 3,175 | 3,102 | 3,142 | 361,600 |
| 2025/05/01 | 3,150 | 3,150 | 3,012 | 3,089 | 882,500 |
| 2025/04/30 | 3,207 | 3,233 | 3,176 | 3,217 | 547,200 |
| 2025/04/28 | 3,174 | 3,198 | 3,161 | 3,173 | 323,700 |
| 2025/04/25 | 3,163 | 3,183 | 3,144 | 3,156 | 354,800 |
| 2025/04/24 | 3,197 | 3,203 | 3,133 | 3,133 | 331,300 |
| 2025/04/23 | 3,171 | 3,208 | 3,163 | 3,172 | 296,700 |
| 2025/04/22 | 3,188 | 3,197 | 3,152 | 3,170 | 409,600 |
| 2025/04/21 | 3,159 | 3,204 | 3,154 | 3,188 | 352,700 |
| 2025/04/18 | 3,140 | 3,195 | 3,131 | 3,188 | 370,700 |
| 2025/04/17 | 3,090 | 3,131 | 3,076 | 3,118 | 234,300 |
| 2025/04/16 | 3,088 | 3,112 | 3,042 | 3,071 | 307,000 |
| 2025/04/15 | 3,065 | 3,095 | 3,046 | 3,067 | 330,500 |
| 2025/04/14 | 3,042 | 3,072 | 3,029 | 3,042 | 387,000 |
| 2025/04/11 | 2,908 | 3,014 | 2,903 | 3,006 | 850,000 |
| 2025/04/10 | 2,987 | 3,073 | 2,987 | 3,061 | 448,300 |
| 2025/04/09 | 2,970 | 3,014 | 2,933 | 2,987 | 411,000 |
| 2025/04/08 | 2,924 | 3,017 | 2,900 | 2,996 | 499,800 |
| 2025/04/07 | 2,935 | 2,935 | 2,833 | 2,853 | 692,000 |
| 2025/04/04 | 3,081 | 3,131 | 3,034 | 3,075 | 469,500 |
| 2025/04/03 | 3,073 | 3,194 | 3,073 | 3,180 | 437,600 |
| 2025/04/02 | 3,270 | 3,296 | 3,207 | 3,226 | 508,500 |
| 2025/04/01 | 3,350 | 3,358 | 3,303 | 3,304 | 389,500 |
| 2025/03/31 | 3,270 | 3,304 | 3,206 | 3,300 | 558,400 |
| 2025/03/28 | 3,300 | 3,316 | 3,268 | 3,301 | 397,000 |
| 2025/03/27 | 3,247 | 3,311 | 3,241 | 3,310 | 486,200 |
| 2025/03/26 | 3,286 | 3,293 | 3,251 | 3,276 | 352,200 |
| 2025/03/25 | 3,250 | 3,268 | 3,215 | 3,254 | 267,000 |
| 2025/03/24 | 3,212 | 3,254 | 3,209 | 3,246 | 222,000 |
| 2025/03/21 | 3,222 | 3,265 | 3,222 | 3,250 | 453,500 |
| 2025/03/19 | 3,177 | 3,236 | 3,175 | 3,212 | 262,600 |
| 2025/03/18 | 3,194 | 3,213 | 3,182 | 3,184 | 268,800 |
| 2025/03/17 | 3,166 | 3,188 | 3,142 | 3,176 | 279,100 |
| 2025/03/14 | 3,124 | 3,160 | 3,108 | 3,134 | 298,600 |
| 2025/03/13 | 3,122 | 3,162 | 3,100 | 3,149 | 337,400 |
| 2025/03/12 | 3,070 | 3,134 | 3,061 | 3,099 | 363,300 |
| 2025/03/11 | 3,080 | 3,112 | 3,053 | 3,080 | 291,800 |
| 2025/03/10 | 3,162 | 3,170 | 3,106 | 3,120 | 397,800 |
| 2025/03/07 | 3,117 | 3,183 | 3,117 | 3,165 | 663,400 |
| 2025/03/06 | 3,114 | 3,193 | 3,111 | 3,167 | 529,600 |
| 2025/03/05 | 3,130 | 3,147 | 3,063 | 3,091 | 670,300 |
| 2025/03/04 | 3,082 | 3,142 | 3,074 | 3,080 | 534,900 |
| 2025/03/03 | 2,985 | 3,073 | 2,933 | 3,058 | 566,700 |
| 2025/02/28 | 2,981 | 2,999 | 2,936 | 2,964 | 400,400 |
| 2025/02/27 | 2,949 | 2,981 | 2,918 | 2,981 | 367,500 |
| 2025/02/26 | 2,966 | 2,997 | 2,923 | 2,959 | 358,400 |
| 2025/02/25 | 2,960 | 2,982 | 2,941 | 2,962 | 400,100 |
| 2025/02/21 | 3,006 | 3,035 | 3,000 | 3,012 | 442,900 |
| 2025/02/20 | 3,079 | 3,089 | 3,028 | 3,060 | 314,100 |
| 2025/02/19 | 3,087 | 3,119 | 3,082 | 3,100 | 241,700 |
| 2025/02/18 | 3,101 | 3,130 | 3,095 | 3,112 | 239,300 |
| 2025/02/17 | 3,200 | 3,212 | 3,138 | 3,138 | 219,500 |
| 2025/02/14 | 3,187 | 3,208 | 3,116 | 3,163 | 187,000 |
| 2025/02/13 | 3,208 | 3,232 | 3,170 | 3,186 | 243,300 |
| 2025/02/12 | 3,210 | 3,212 | 3,181 | 3,206 | 384,800 |
| 2025/02/10 | 3,303 | 3,343 | 3,124 | 3,189 | 758,600 |
| 2025/02/07 | 2,985 | 3,002 | 2,958 | 2,961 | 273,700 |
| 2025/02/06 | 2,967 | 2,999 | 2,958 | 2,984 | 337,200 |
| 2025/02/05 | 2,985 | 2,997 | 2,947 | 2,961 | 241,900 |
| 2025/02/04 | 3,026 | 3,071 | 2,954 | 2,959 | 384,400 |
| 2025/02/03 | 3,043 | 3,070 | 2,962 | 2,976 | 657,200 |
| 2025/01/31 | 3,197 | 3,197 | 3,077 | 3,107 | 330,000 |
| 2025/01/30 | 3,152 | 3,200 | 3,137 | 3,151 | 1,075,000 |
| 2025/01/29 | 3,172 | 3,194 | 3,152 | 3,161 | 479,100 |
| 2025/01/28 | 3,083 | 3,146 | 3,067 | 3,128 | 407,400 |
| 2025/01/27 | 3,107 | 3,118 | 3,067 | 3,072 | 316,800 |
| 2025/01/24 | 3,038 | 3,150 | 2,943 | 3,086 | 646,200 |
| 2025/01/23 | 2,914 | 2,943 | 2,897 | 2,938 | 236,800 |
| 2025/01/22 | 2,933 | 2,946 | 2,912 | 2,916 | 271,300 |
| 2025/01/21 | 2,930 | 2,931 | 2,894 | 2,918 | 186,300 |
| 2025/01/20 | 2,894 | 2,916 | 2,883 | 2,902 | 290,800 |
| 2025/01/17 | 2,845 | 2,882 | 2,829 | 2,868 | 519,900 |
| 2025/01/16 | 2,845 | 2,878 | 2,808 | 2,841 | 543,500 |
| 2025/01/15 | 2,836 | 2,878 | 2,821 | 2,837 | 369,200 |
| 2025/01/14 | 2,906 | 2,916 | 2,825 | 2,827 | 387,200 |
| 2025/01/10 | 2,877 | 2,933 | 2,877 | 2,911 | 331,800 |
| 2025/01/09 | 2,878 | 2,913 | 2,854 | 2,904 | 333,600 |
| 2025/01/08 | 2,890 | 2,919 | 2,874 | 2,893 | 304,000 |
| 2025/01/07 | 2,901 | 2,933 | 2,866 | 2,905 | 333,400 |
| 2025/01/06 | 2,979 | 2,999 | 2,906 | 2,911 | 312,900 |
| 2024/12/30 | 3,000 | 3,014 | 2,962 | 2,963 | 316,500 |
| 2024/12/27 | 2,917 | 2,991 | 2,916 | 2,982 | 432,000 |
| 2024/12/26 | 2,944 | 2,966 | 2,925 | 2,943 | 270,200 |
| 2024/12/25 | 2,958 | 2,958 | 2,903 | 2,944 | 318,700 |
| 2024/12/24 | 2,950 | 2,966 | 2,913 | 2,956 | 395,400 |
| 2024/12/23 | 2,850 | 2,949 | 2,850 | 2,947 | 319,100 |
| 2024/12/20 | 2,900 | 2,914 | 2,838 | 2,850 | 692,700 |
| 2024/12/19 | 2,890 | 2,941 | 2,883 | 2,917 | 276,800 |
| 2024/12/18 | 2,897 | 2,940 | 2,871 | 2,915 | 417,900 |
| 2024/12/17 | 2,893 | 2,931 | 2,882 | 2,904 | 355,000 |
| 2024/12/16 | 2,890 | 2,922 | 2,888 | 2,893 | 415,500 |
| 2024/12/13 | 2,843 | 2,919 | 2,840 | 2,877 | 425,800 |
| 2024/12/12 | 2,932 | 2,954 | 2,891 | 2,891 | 422,000 |
| 2024/12/11 | 2,932 | 2,958 | 2,879 | 2,902 | 348,700 |
| 2024/12/10 | 2,980 | 2,981 | 2,935 | 2,942 | 390,300 |
| 2024/12/09 | 2,931 | 2,994 | 2,927 | 2,970 | 548,300 |
| 2024/12/06 | 2,885 | 2,928 | 2,869 | 2,901 | 552,800 |
| 2024/12/05 | 2,841 | 2,893 | 2,831 | 2,892 | 404,600 |
| 2024/12/04 | 2,845 | 2,869 | 2,836 | 2,836 | 341,800 |
| 2024/12/03 | 2,808 | 2,883 | 2,800 | 2,862 | 524,700 |
| 2024/12/02 | 2,762 | 2,801 | 2,756 | 2,789 | 334,000 |
| 2024/11/29 | 2,785 | 2,785 | 2,746 | 2,746 | 190,300 |
| 2024/11/28 | 2,727 | 2,792 | 2,722 | 2,785 | 394,000 |
| 2024/11/27 | 2,723 | 2,738 | 2,680 | 2,733 | 305,500 |
| 2024/11/26 | 2,725 | 2,742 | 2,698 | 2,731 | 486,700 |
| 2024/11/25 | 2,812 | 2,812 | 2,744 | 2,744 | 547,500 |
| 2024/11/22 | 2,746 | 2,801 | 2,732 | 2,785 | 307,200 |
| 2024/11/21 | 2,758 | 2,784 | 2,739 | 2,754 | 267,400 |
| 2024/11/20 | 2,758 | 2,782 | 2,730 | 2,744 | 320,600 |
| 2024/11/19 | 2,751 | 2,782 | 2,740 | 2,773 | 312,500 |
| 2024/11/18 | 2,781 | 2,802 | 2,714 | 2,725 | 397,200 |
| 2024/11/15 | 2,828 | 2,829 | 2,781 | 2,812 | 389,000 |
| 2024/11/14 | 2,850 | 2,864 | 2,794 | 2,800 | 371,900 |
| 2024/11/13 | 2,872 | 2,896 | 2,835 | 2,850 | 318,500 |
| 2024/11/12 | 2,952 | 2,966 | 2,868 | 2,872 | 290,300 |
| 2024/11/11 | 2,907 | 2,917 | 2,889 | 2,915 | 265,500 |
| 2024/11/08 | 2,951 | 2,957 | 2,900 | 2,907 | 387,100 |
| 2024/11/07 | 2,879 | 2,942 | 2,874 | 2,923 | 492,200 |
| 2024/11/06 | 2,829 | 2,893 | 2,806 | 2,829 | 444,800 |
| 2024/11/05 | 2,882 | 2,886 | 2,788 | 2,814 | 482,500 |
| 2024/11/01 | 2,792 | 2,933 | 2,792 | 2,832 | 737,100 |
| 2024/10/31 | 2,738 | 2,776 | 2,725 | 2,757 | 602,500 |
| 2024/10/30 | 2,777 | 2,787 | 2,722 | 2,738 | 946,400 |
| 2024/10/29 | 2,665 | 2,733 | 2,653 | 2,733 | 626,700 |
| 2024/10/28 | 2,697 | 2,723 | 2,685 | 2,715 | 355,400 |
| 2024/10/25 | 2,710 | 2,710 | 2,674 | 2,685 | 440,800 |
| 2024/10/24 | 2,700 | 2,726 | 2,694 | 2,720 | 285,400 |
| 2024/10/23 | 2,772 | 2,772 | 2,725 | 2,729 | 255,800 |
| 2024/10/22 | 2,793 | 2,803 | 2,747 | 2,765 | 327,800 |
| 2024/10/21 | 2,814 | 2,826 | 2,790 | 2,803 | 222,600 |
| 2024/10/18 | 2,834 | 2,849 | 2,804 | 2,809 | 280,000 |
| 2024/10/17 | 2,892 | 2,910 | 2,831 | 2,834 | 295,000 |
| 2024/10/16 | 2,906 | 2,925 | 2,873 | 2,876 | 378,800 |
| 2024/10/15 | 2,874 | 2,947 | 2,868 | 2,947 | 323,300 |
| 2024/10/11 | 2,847 | 2,865 | 2,831 | 2,845 | 249,000 |
| 2024/10/10 | 2,891 | 2,905 | 2,857 | 2,868 | 185,000 |
| 2024/10/09 | 2,896 | 2,906 | 2,869 | 2,890 | 271,500 |
| 2024/10/08 | 2,867 | 2,877 | 2,822 | 2,873 | 212,400 |
| 2024/10/07 | 2,924 | 2,947 | 2,911 | 2,913 | 305,200 |