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
2024/03/28 3,083 3,084 2,999 3,019 515,400
2024/03/27 3,121 3,128 3,087 3,102 616,000
2024/03/26 3,103 3,149 3,100 3,106 461,500
2024/03/25 3,116 3,130 3,094 3,122 426,500
2024/03/22 3,117 3,165 3,091 3,141 982,300
2024/03/21 3,150 3,168 3,067 3,082 868,400
2024/03/19 3,021 3,168 3,011 3,162 1,213,800
2024/03/18 2,969 3,020 2,956 3,012 641,300
2024/03/15 2,893 2,956 2,835 2,921 1,259,100
2024/03/14 2,943 2,967 2,900 2,952 841,400
2024/03/13 3,005 3,015 2,928 2,945 482,600
2024/03/12 2,993 3,048 2,942 3,036 474,900
2024/03/11 3,014 3,089 2,950 2,996 478,800
2024/03/08 2,968 3,076 2,968 3,045 792,800
2024/03/07 3,016 3,016 2,988 3,000 645,200
2024/03/06 2,912 3,029 2,896 2,984 1,021,300
2024/03/05 2,932 2,988 2,913 2,971 614,700
2024/03/04 2,985 3,001 2,945 2,982 787,500
2024/03/01 3,006 3,012 2,976 2,988 749,700
2024/02/29 2,986 3,016 2,968 2,997 783,100
2024/02/28 3,075 3,103 3,041 3,045 783,100
2024/02/27 3,150 3,179 3,101 3,115 667,800
2024/02/26 3,208 3,217 3,169 3,177 754,900
2024/02/22 3,260 3,264 3,184 3,204 500,700
2024/02/21 3,284 3,317 3,254 3,260 513,400
2024/02/20 3,258 3,299 3,256 3,290 269,700
2024/02/19 3,155 3,296 3,132 3,256 508,400
2024/02/16 3,165 3,166 3,116 3,164 459,200
2024/02/15 3,243 3,250 3,128 3,158 391,700
2024/02/14 3,295 3,315 3,224 3,227 454,900
2024/02/13 3,308 3,331 3,260 3,320 772,300
2024/02/09 3,329 3,374 3,262 3,297 542,300
2024/02/08 3,365 3,419 3,312 3,356 447,200
2024/02/07 3,310 3,426 3,266 3,365 1,122,400
2024/02/06 3,500 3,628 3,435 3,590 763,600
2024/02/05 3,491 3,574 3,488 3,557 391,000
2024/02/02 3,482 3,510 3,448 3,488 315,300
2024/02/01 3,416 3,486 3,406 3,468 275,200
2024/01/31 3,430 3,445 3,394 3,431 283,500
2024/01/30 3,497 3,515 3,441 3,444 260,000
2024/01/29 3,495 3,505 3,462 3,481 244,700
2024/01/26 3,484 3,547 3,476 3,505 243,500
2024/01/25 3,490 3,516 3,456 3,514 287,500
2024/01/24 3,499 3,514 3,448 3,484 250,900
2024/01/23 3,535 3,581 3,483 3,507 272,800
2024/01/22 3,500 3,528 3,470 3,518 185,500
2024/01/19 3,517 3,550 3,501 3,508 286,800
2024/01/18 3,554 3,576 3,509 3,509 277,500
2024/01/17 3,548 3,633 3,543 3,593 498,500
2024/01/16 3,550 3,568 3,493 3,545 369,500
2024/01/15 3,632 3,644 3,567 3,594 476,800
2024/01/12 3,661 3,681 3,604 3,629 699,400
2024/01/11 3,690 3,709 3,622 3,664 259,300
2024/01/10 3,600 3,680 3,591 3,656 486,800
2024/01/09 3,677 3,740 3,611 3,620 357,900
2024/01/05 3,708 3,711 3,660 3,668 137,400
2024/01/04 3,669 3,705 3,621 3,679 183,400
2023/12/29 3,689 3,726 3,687 3,715 142,300
2023/12/28 3,654 3,729 3,650 3,709 183,100
2023/12/27 3,661 3,712 3,657 3,696 263,600
2023/12/26 3,702 3,711 3,601 3,629 318,200
2023/12/25 3,690 3,719 3,682 3,704 260,200
2023/12/22 3,645 3,690 3,622 3,661 258,400
2023/12/21 3,561 3,597 3,561 3,585 246,100
2023/12/20 3,665 3,692 3,653 3,658 354,500
2023/12/19 3,543 3,626 3,542 3,624 349,900
2023/12/18 3,475 3,553 3,469 3,547 330,800
2023/12/15 3,493 3,543 3,480 3,527 373,700
2023/12/14 3,549 3,573 3,512 3,531 284,400
2023/12/13 3,505 3,524 3,489 3,514 182,600
2023/12/12 3,465 3,497 3,460 3,482 212,400
2023/12/11 3,419 3,480 3,394 3,465 361,900
2023/12/08 3,366 3,398 3,333 3,356 453,300
2023/12/07 3,390 3,445 3,384 3,402 307,900
2023/12/06 3,374 3,466 3,374 3,450 335,200
2023/12/05 3,377 3,414 3,376 3,376 287,500
2023/12/04 3,357 3,414 3,335 3,407 491,600
2023/12/01 3,434 3,456 3,384 3,390 294,400
2023/11/30 3,444 3,457 3,422 3,434 317,800
2023/11/29 3,403 3,448 3,392 3,441 331,700
2023/11/28 3,396 3,436 3,349 3,426 244,400
2023/11/27 3,502 3,525 3,403 3,414 353,800
2023/11/24 3,474 3,504 3,462 3,488 227,700
2023/11/22 3,432 3,484 3,420 3,462 202,500
2023/11/21 3,427 3,468 3,394 3,452 288,200
2023/11/20 3,420 3,487 3,395 3,427 364,100
2023/11/17 3,441 3,472 3,427 3,462 395,300
2023/11/16 3,434 3,501 3,372 3,490 538,100
2023/11/15 3,410 3,428 3,360 3,403 357,100
2023/11/14 3,300 3,316 3,256 3,282 321,100
2023/11/13 3,328 3,328 3,238 3,248 198,600
2023/11/10 3,265 3,325 3,251 3,305 260,500
2023/11/09 3,234 3,283 3,193 3,277 474,900
2023/11/08 3,287 3,290 3,237 3,244 412,100
2023/11/07 3,296 3,296 3,224 3,266 385,800
2023/11/06 3,201 3,308 3,152 3,287 741,800
2023/11/02 3,227 3,242 3,160 3,240 483,300
2023/11/01 3,320 3,320 3,126 3,221 1,233,600
2023/10/31 2,903 2,981 2,861 2,940 903,900
2023/10/30 2,825 2,877 2,786 2,853 426,800
2023/10/27 2,860 2,905 2,840 2,889 418,400
2023/10/26 2,843 2,898 2,843 2,859 406,500
2023/10/25 2,927 2,935 2,884 2,906 305,700
2023/10/24 2,884 2,953 2,840 2,938 395,400
2023/10/23 2,753 2,902 2,752 2,836 687,000
2023/10/20 2,925 2,975 2,917 2,953 200,500
2023/10/19 2,987 3,018 2,970 2,996 224,300
2023/10/18 3,064 3,075 3,003 3,028 318,200
2023/10/17 3,046 3,088 3,044 3,076 312,400
2023/10/16 3,066 3,079 2,985 2,996 261,000
2023/10/13 3,150 3,151 3,107 3,112 228,000
2023/10/12 3,128 3,169 3,110 3,169 368,400
2023/10/11 3,213 3,223 3,119 3,152 262,100
2023/10/10 3,154 3,239 3,149 3,237 287,300
2023/10/06 3,202 3,228 3,195 3,202 268,900
2023/10/05 3,166 3,213 3,130 3,213 307,500
2023/10/04 3,150 3,197 3,140 3,160 337,300
2023/10/03 3,214 3,250 3,190 3,205 342,600
2023/10/02 3,271 3,278 3,176 3,176 291,700
2023/09/29 3,262 3,267 3,225 3,253 331,500
2023/09/28 3,296 3,296 3,216 3,273 367,000
2023/09/27 3,279 3,291 3,235 3,286 474,100
2023/09/26 3,363 3,365 3,288 3,291 430,000
2023/09/25 3,281 3,339 3,265 3,323 278,400
2023/09/22 3,209 3,273 3,192 3,250 314,300
2023/09/21 3,225 3,259 3,206 3,235 309,300
2023/09/20 3,213 3,275 3,201 3,243 409,600
2023/09/19 3,297 3,340 3,204 3,234 594,600
2023/09/15 3,425 3,430 3,330 3,367 366,300
2023/09/14 3,404 3,454 3,388 3,436 290,500
2023/09/13 3,406 3,430 3,383 3,402 378,600
2023/09/12 3,429 3,447 3,375 3,395 354,600
2023/09/11 3,505 3,505 3,394 3,427 441,500
2023/09/08 3,501 3,552 3,484 3,512 393,000
2023/09/07 3,595 3,599 3,545 3,555 385,200
2023/09/06 3,634 3,660 3,618 3,658 350,200
2023/09/05 3,612 3,643 3,601 3,615 383,700
2023/09/04 3,616 3,618 3,585 3,597 216,600
2023/09/01 3,635 3,658 3,615 3,618 289,800
2023/08/31 3,598 3,611 3,565 3,576 255,300
2023/08/30 3,587 3,613 3,546 3,576 281,300
2023/08/29 3,548 3,591 3,531 3,565 285,300
2023/08/28 3,560 3,565 3,527 3,529 276,800
2023/08/25 3,463 3,512 3,442 3,490 221,300
2023/08/24 3,493 3,535 3,481 3,499 268,400
2023/08/23 3,504 3,515 3,468 3,492 337,000
2023/08/22 3,500 3,512 3,480 3,504 625,600
2023/08/21 3,527 3,527 3,490 3,504 437,000
2023/08/18 3,559 3,559 3,488 3,530 454,700
2023/08/17 3,568 3,589 3,542 3,559 395,700
2023/08/16 3,698 3,719 3,621 3,638 426,900
2023/08/15 3,718 3,736 3,640 3,691 379,800
2023/08/14 3,728 3,769 3,653 3,675 406,500
2023/08/10 3,775 3,777 3,695 3,742 397,500
2023/08/09 3,774 3,858 3,719 3,815 630,500
2023/08/08 3,750 3,823 3,694 3,771 932,900
2023/08/07 3,506 3,633 3,493 3,624 585,000
2023/08/04 3,506 3,512 3,464 3,503 279,400
2023/08/03 3,466 3,499 3,445 3,474 456,400
2023/08/02 3,558 3,558 3,491 3,501 380,900
2023/08/01 3,637 3,659 3,588 3,599 417,400
2023/07/31 3,559 3,692 3,550 3,673 664,400
2023/07/28 3,437 3,533 3,421 3,510 437,500
2023/07/27 3,490 3,508 3,464 3,507 361,900
2023/07/26 3,469 3,520 3,457 3,493 355,500
2023/07/25 3,476 3,479 3,446 3,469 450,700
2023/07/24 3,423 3,475 3,413 3,458 416,300
2023/07/21 3,410 3,440 3,391 3,405 536,900
2023/07/20 3,398 3,459 3,393 3,431 561,100
2023/07/19 3,381 3,433 3,379 3,411 558,300
2023/07/18 3,299 3,368 3,299 3,340 643,500
2023/07/14 3,236 3,293 3,225 3,277 591,400
2023/07/13 3,132 3,224 3,123 3,207 420,000
2023/07/12 3,106 3,131 3,070 3,104 353,000
2023/07/11 3,089 3,117 3,071 3,088 267,300
2023/07/10 3,100 3,104 3,037 3,051 292,600
2023/07/07 3,090 3,137 3,048 3,104 298,700
2023/07/06 3,057 3,106 3,049 3,095 429,500
2023/07/05 3,044 3,102 3,024 3,101 306,600
2023/07/04 3,053 3,090 3,049 3,070 319,100
2023/07/03 3,151 3,164 3,112 3,123 190,500
2023/06/30 3,107 3,112 3,056 3,103 406,600
2023/06/29 3,138 3,169 3,127 3,140 329,100
2023/06/28 3,151 3,166 3,116 3,151 457,800
2023/06/27 3,131 3,140 3,063 3,101 351,800
2023/06/26 3,185 3,188 3,123 3,146 266,400
2023/06/23 3,351 3,360 3,198 3,226 295,500
2023/06/22 3,309 3,388 3,301 3,337 302,900
2023/06/21 3,257 3,324 3,251 3,294 327,500
2023/06/20 3,333 3,348 3,270 3,289 362,100
2023/06/19 3,413 3,430 3,352 3,380 261,800
2023/06/16 3,380 3,393 3,338 3,343 861,700
2023/06/15 3,411 3,422 3,380 3,380 290,500
2023/06/14 3,430 3,443 3,359 3,404 564,900
2023/06/13 3,335 3,388 3,321 3,367 471,800
2023/06/12 3,250 3,326 3,250 3,305 400,900
2023/06/09 3,215 3,231 3,175 3,196 406,800
2023/06/08 3,270 3,283 3,163 3,165 370,200
2023/06/07 3,270 3,317 3,244 3,254 734,300
2023/06/06 3,225 3,236 3,173 3,212 385,500

このページの先頭へ