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 |
|---|---|---|---|---|---|
| 2024/10/04 | 2,844 | 2,896 | 2,844 | 2,892 | 307,300 |
| 2024/10/03 | 2,832 | 2,863 | 2,811 | 2,835 | 419,100 |
| 2024/10/02 | 2,768 | 2,803 | 2,750 | 2,782 | 509,100 |
| 2024/10/01 | 2,779 | 2,816 | 2,747 | 2,797 | 498,700 |
| 2024/09/30 | 2,772 | 2,814 | 2,711 | 2,779 | 446,600 |
| 2024/09/27 | 2,912 | 2,933 | 2,895 | 2,922 | 428,800 |
| 2024/09/26 | 2,928 | 2,967 | 2,902 | 2,962 | 473,100 |
| 2024/09/25 | 2,889 | 2,926 | 2,889 | 2,904 | 450,400 |
| 2024/09/24 | 2,920 | 2,922 | 2,868 | 2,901 | 479,800 |
| 2024/09/20 | 2,984 | 3,008 | 2,958 | 2,960 | 524,300 |
| 2024/09/19 | 2,920 | 3,012 | 2,909 | 2,975 | 564,800 |
| 2024/09/18 | 2,888 | 2,918 | 2,858 | 2,887 | 459,500 |
| 2024/09/17 | 2,902 | 2,910 | 2,860 | 2,890 | 622,000 |
| 2024/09/13 | 2,911 | 2,911 | 2,867 | 2,867 | 444,200 |
| 2024/09/12 | 2,950 | 2,987 | 2,928 | 2,946 | 527,400 |
| 2024/09/11 | 2,941 | 2,966 | 2,912 | 2,920 | 540,500 |
| 2024/09/10 | 2,933 | 2,983 | 2,930 | 2,958 | 453,700 |
| 2024/09/09 | 2,810 | 2,903 | 2,805 | 2,903 | 243,200 |
| 2024/09/06 | 2,920 | 2,943 | 2,887 | 2,894 | 464,700 |
| 2024/09/05 | 2,883 | 2,935 | 2,882 | 2,900 | 529,700 |
| 2024/09/04 | 2,864 | 2,935 | 2,848 | 2,912 | 738,900 |
| 2024/09/03 | 2,850 | 2,919 | 2,845 | 2,914 | 447,800 |
| 2024/09/02 | 2,935 | 2,954 | 2,864 | 2,872 | 266,100 |
| 2024/08/30 | 2,923 | 2,951 | 2,904 | 2,935 | 388,800 |
| 2024/08/29 | 2,942 | 2,967 | 2,922 | 2,929 | 407,100 |
| 2024/08/28 | 2,895 | 2,965 | 2,888 | 2,955 | 317,200 |
| 2024/08/27 | 2,872 | 2,912 | 2,858 | 2,904 | 347,000 |
| 2024/08/26 | 2,830 | 2,853 | 2,800 | 2,844 | 389,400 |
| 2024/08/23 | 2,830 | 2,891 | 2,826 | 2,830 | 504,700 |
| 2024/08/22 | 2,823 | 2,872 | 2,766 | 2,798 | 736,100 |
| 2024/08/21 | 2,892 | 2,937 | 2,863 | 2,908 | 476,600 |
| 2024/08/20 | 2,798 | 2,927 | 2,798 | 2,914 | 736,800 |
| 2024/08/19 | 2,847 | 2,850 | 2,789 | 2,798 | 393,800 |
| 2024/08/16 | 2,883 | 2,890 | 2,837 | 2,868 | 451,600 |
| 2024/08/15 | 2,857 | 2,875 | 2,841 | 2,860 | 527,400 |
| 2024/08/14 | 2,769 | 2,858 | 2,764 | 2,851 | 579,500 |
| 2024/08/13 | 2,755 | 2,769 | 2,677 | 2,769 | 955,100 |
| 2024/08/09 | 2,829 | 2,830 | 2,690 | 2,769 | 993,600 |
| 2024/08/08 | 2,731 | 2,829 | 2,705 | 2,779 | 642,300 |
| 2024/08/07 | 2,657 | 2,787 | 2,600 | 2,692 | 554,500 |
| 2024/08/06 | 2,841 | 2,846 | 2,638 | 2,693 | 905,000 |
| 2024/08/05 | 2,534 | 2,623 | 2,454 | 2,491 | 837,200 |
| 2024/08/02 | 2,699 | 2,748 | 2,673 | 2,677 | 541,900 |
| 2024/08/01 | 2,864 | 2,873 | 2,787 | 2,812 | 473,200 |
| 2024/07/31 | 2,826 | 2,885 | 2,800 | 2,883 | 334,300 |
| 2024/07/30 | 2,855 | 2,860 | 2,819 | 2,857 | 492,500 |
| 2024/07/29 | 2,799 | 2,857 | 2,775 | 2,846 | 334,100 |
| 2024/07/26 | 2,745 | 2,788 | 2,744 | 2,761 | 384,000 |
| 2024/07/25 | 2,796 | 2,796 | 2,713 | 2,718 | 402,000 |
| 2024/07/24 | 2,843 | 2,862 | 2,795 | 2,808 | 415,600 |
| 2024/07/23 | 2,826 | 2,852 | 2,825 | 2,846 | 382,400 |
| 2024/07/22 | 2,880 | 2,888 | 2,828 | 2,833 | 381,100 |
| 2024/07/19 | 2,850 | 2,859 | 2,826 | 2,844 | 417,800 |
| 2024/07/18 | 2,790 | 2,863 | 2,785 | 2,828 | 497,600 |
| 2024/07/17 | 2,834 | 2,850 | 2,811 | 2,825 | 608,900 |
| 2024/07/16 | 2,853 | 2,865 | 2,796 | 2,798 | 614,200 |
| 2024/07/12 | 2,743 | 2,818 | 2,733 | 2,813 | 575,400 |
| 2024/07/11 | 2,739 | 2,739 | 2,701 | 2,725 | 330,200 |
| 2024/07/10 | 2,679 | 2,700 | 2,636 | 2,669 | 369,500 |
| 2024/07/09 | 2,700 | 2,722 | 2,673 | 2,694 | 367,200 |
| 2024/07/08 | 2,692 | 2,698 | 2,662 | 2,672 | 313,800 |
| 2024/07/05 | 2,718 | 2,722 | 2,673 | 2,692 | 351,100 |
| 2024/07/04 | 2,680 | 2,720 | 2,679 | 2,713 | 406,400 |
| 2024/07/03 | 2,640 | 2,700 | 2,627 | 2,681 | 373,300 |
| 2024/07/02 | 2,621 | 2,639 | 2,597 | 2,628 | 437,000 |
| 2024/07/01 | 2,663 | 2,668 | 2,610 | 2,635 | 323,900 |
| 2024/06/28 | 2,640 | 2,655 | 2,620 | 2,635 | 394,100 |
| 2024/06/27 | 2,580 | 2,637 | 2,578 | 2,631 | 394,500 |
| 2024/06/26 | 2,685 | 2,686 | 2,626 | 2,647 | 597,800 |
| 2024/06/25 | 2,651 | 2,674 | 2,609 | 2,671 | 618,700 |
| 2024/06/24 | 2,601 | 2,637 | 2,601 | 2,632 | 374,500 |
| 2024/06/21 | 2,597 | 2,635 | 2,592 | 2,609 | 1,059,100 |
| 2024/06/20 | 2,612 | 2,631 | 2,554 | 2,582 | 450,800 |
| 2024/06/19 | 2,553 | 2,615 | 2,545 | 2,614 | 488,300 |
| 2024/06/18 | 2,586 | 2,593 | 2,529 | 2,553 | 566,700 |
| 2024/06/17 | 2,600 | 2,602 | 2,552 | 2,570 | 467,400 |
| 2024/06/14 | 2,541 | 2,595 | 2,526 | 2,594 | 487,100 |
| 2024/06/13 | 2,595 | 2,608 | 2,561 | 2,563 | 427,400 |
| 2024/06/12 | 2,580 | 2,589 | 2,553 | 2,580 | 438,300 |
| 2024/06/11 | 2,606 | 2,608 | 2,547 | 2,585 | 475,500 |
| 2024/06/10 | 2,608 | 2,630 | 2,590 | 2,620 | 340,000 |
| 2024/06/07 | 2,600 | 2,628 | 2,598 | 2,627 | 331,400 |
| 2024/06/06 | 2,697 | 2,697 | 2,604 | 2,618 | 291,100 |
| 2024/06/05 | 2,685 | 2,711 | 2,671 | 2,688 | 361,400 |
| 2024/06/04 | 2,610 | 2,672 | 2,605 | 2,671 | 302,800 |
| 2024/06/03 | 2,651 | 2,654 | 2,627 | 2,633 | 326,200 |
| 2024/05/31 | 2,575 | 2,616 | 2,572 | 2,612 | 477,000 |
| 2024/05/30 | 2,601 | 2,605 | 2,568 | 2,595 | 416,800 |
| 2024/05/29 | 2,620 | 2,624 | 2,592 | 2,601 | 436,800 |
| 2024/05/28 | 2,660 | 2,675 | 2,629 | 2,639 | 522,200 |
| 2024/05/27 | 2,632 | 2,652 | 2,582 | 2,600 | 557,400 |
| 2024/05/24 | 2,629 | 2,674 | 2,628 | 2,651 | 319,100 |
| 2024/05/23 | 2,640 | 2,674 | 2,613 | 2,664 | 407,300 |
| 2024/05/22 | 2,640 | 2,676 | 2,620 | 2,652 | 385,400 |
| 2024/05/21 | 2,679 | 2,700 | 2,650 | 2,650 | 390,500 |
| 2024/05/20 | 2,671 | 2,694 | 2,653 | 2,672 | 512,300 |
| 2024/05/17 | 2,700 | 2,743 | 2,683 | 2,715 | 448,100 |
| 2024/05/16 | 2,779 | 2,780 | 2,707 | 2,709 | 628,300 |
| 2024/05/15 | 2,818 | 2,830 | 2,763 | 2,768 | 495,000 |
| 2024/05/14 | 2,763 | 2,825 | 2,754 | 2,823 | 370,900 |
| 2024/05/13 | 2,715 | 2,743 | 2,712 | 2,734 | 422,000 |
| 2024/05/10 | 2,720 | 2,779 | 2,720 | 2,748 | 763,100 |
| 2024/05/09 | 2,744 | 2,750 | 2,707 | 2,720 | 383,900 |
| 2024/05/08 | 2,761 | 2,761 | 2,711 | 2,717 | 536,300 |
| 2024/05/07 | 2,647 | 2,767 | 2,647 | 2,767 | 725,500 |
| 2024/05/02 | 2,656 | 2,665 | 2,605 | 2,627 | 793,400 |
| 2024/05/01 | 2,667 | 2,680 | 2,631 | 2,677 | 958,800 |
| 2024/04/30 | 2,677 | 2,700 | 2,618 | 2,700 | 1,245,600 |
| 2024/04/26 | 2,826 | 2,878 | 2,766 | 2,854 | 840,400 |
| 2024/04/25 | 2,870 | 2,894 | 2,835 | 2,842 | 569,000 |
| 2024/04/24 | 2,845 | 2,874 | 2,821 | 2,874 | 560,400 |
| 2024/04/23 | 2,844 | 2,853 | 2,790 | 2,812 | 664,700 |
| 2024/04/22 | 2,854 | 2,861 | 2,824 | 2,850 | 610,300 |
| 2024/04/19 | 2,875 | 2,875 | 2,792 | 2,814 | 679,200 |
| 2024/04/18 | 2,880 | 2,926 | 2,869 | 2,890 | 300,300 |
| 2024/04/17 | 2,965 | 2,965 | 2,881 | 2,883 | 375,700 |
| 2024/04/16 | 2,970 | 2,977 | 2,910 | 2,966 | 482,500 |
| 2024/04/15 | 3,037 | 3,040 | 2,974 | 2,978 | 394,800 |
| 2024/04/12 | 3,021 | 3,057 | 2,985 | 3,015 | 444,800 |
| 2024/04/11 | 2,994 | 3,036 | 2,978 | 3,021 | 423,100 |
| 2024/04/10 | 3,026 | 3,067 | 3,026 | 3,033 | 336,900 |
| 2024/04/09 | 3,006 | 3,033 | 3,002 | 3,024 | 412,800 |
| 2024/04/08 | 2,985 | 3,021 | 2,951 | 3,002 | 497,500 |
| 2024/04/05 | 2,924 | 2,959 | 2,908 | 2,925 | 617,900 |
| 2024/04/04 | 2,958 | 2,984 | 2,937 | 2,959 | 678,900 |
| 2024/04/03 | 2,950 | 2,987 | 2,929 | 2,949 | 678,500 |
| 2024/04/02 | 3,050 | 3,051 | 2,937 | 2,950 | 620,500 |
| 2024/04/01 | 3,140 | 3,161 | 3,075 | 3,078 | 464,300 |
| 2024/03/29 | 3,053 | 3,107 | 3,043 | 3,098 | 411,200 |
| 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 |