テクノスマート(6246)の株価時系列情報
テクノスマート(6246)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 |
|---|---|---|---|---|---|
| 2025/09/18 | 2,036 | 2,036 | 1,988 | 1,999 | 30,900 |
| 2025/09/17 | 2,013 | 2,028 | 2,006 | 2,026 | 18,300 |
| 2025/09/16 | 2,008 | 2,065 | 2,002 | 2,027 | 43,900 |
| 2025/09/12 | 1,995 | 2,000 | 1,983 | 1,986 | 11,400 |
| 2025/09/11 | 1,988 | 2,000 | 1,985 | 1,991 | 11,700 |
| 2025/09/10 | 1,958 | 2,015 | 1,958 | 1,988 | 48,500 |
| 2025/09/09 | 1,965 | 1,973 | 1,955 | 1,960 | 21,700 |
| 2025/09/08 | 1,950 | 1,969 | 1,945 | 1,968 | 31,400 |
| 2025/09/05 | 1,920 | 1,950 | 1,915 | 1,943 | 41,500 |
| 2025/09/04 | 1,918 | 1,924 | 1,905 | 1,916 | 41,000 |
| 2025/09/03 | 1,864 | 1,870 | 1,860 | 1,862 | 11,600 |
| 2025/09/02 | 1,858 | 1,864 | 1,847 | 1,864 | 15,200 |
| 2025/09/01 | 1,846 | 1,892 | 1,845 | 1,858 | 24,700 |
| 2025/08/29 | 1,868 | 1,868 | 1,847 | 1,867 | 14,300 |
| 2025/08/28 | 1,870 | 1,880 | 1,865 | 1,871 | 14,900 |
| 2025/08/27 | 1,894 | 1,896 | 1,870 | 1,870 | 12,100 |
| 2025/08/26 | 1,900 | 1,909 | 1,883 | 1,894 | 24,800 |
| 2025/08/25 | 1,922 | 1,925 | 1,892 | 1,896 | 20,500 |
| 2025/08/22 | 1,940 | 1,940 | 1,907 | 1,917 | 18,200 |
| 2025/08/21 | 1,935 | 1,947 | 1,930 | 1,940 | 6,200 |
| 2025/08/20 | 1,927 | 1,982 | 1,913 | 1,937 | 34,000 |
| 2025/08/19 | 1,941 | 1,955 | 1,930 | 1,942 | 6,900 |
| 2025/08/18 | 1,935 | 1,950 | 1,920 | 1,948 | 15,800 |
| 2025/08/15 | 1,907 | 1,945 | 1,907 | 1,938 | 23,000 |
| 2025/08/14 | 1,923 | 1,930 | 1,903 | 1,926 | 11,800 |
| 2025/08/13 | 1,913 | 1,945 | 1,907 | 1,920 | 31,200 |
| 2025/08/12 | 1,998 | 1,998 | 1,894 | 1,947 | 118,500 |
| 2025/08/08 | 1,740 | 1,767 | 1,727 | 1,745 | 14,700 |
| 2025/08/07 | 1,731 | 1,764 | 1,731 | 1,740 | 7,500 |
| 2025/08/06 | 1,727 | 1,745 | 1,727 | 1,743 | 5,200 |
| 2025/08/05 | 1,722 | 1,750 | 1,722 | 1,742 | 8,100 |
| 2025/08/04 | 1,678 | 1,730 | 1,678 | 1,722 | 12,600 |
| 2025/08/01 | 1,699 | 1,701 | 1,691 | 1,696 | 3,600 |
| 2025/07/31 | 1,683 | 1,706 | 1,683 | 1,691 | 2,800 |
| 2025/07/30 | 1,677 | 1,690 | 1,675 | 1,683 | 5,000 |
| 2025/07/29 | 1,695 | 1,700 | 1,682 | 1,682 | 12,700 |
| 2025/07/28 | 1,718 | 1,724 | 1,698 | 1,698 | 42,900 |
| 2025/07/25 | 1,695 | 1,718 | 1,695 | 1,718 | 12,700 |
| 2025/07/24 | 1,700 | 1,703 | 1,695 | 1,695 | 9,000 |
| 2025/07/23 | 1,673 | 1,699 | 1,673 | 1,695 | 30,800 |
| 2025/07/22 | 1,668 | 1,679 | 1,668 | 1,673 | 24,300 |
| 2025/07/18 | 1,666 | 1,670 | 1,657 | 1,668 | 5,800 |
| 2025/07/17 | 1,630 | 1,673 | 1,628 | 1,664 | 5,100 |
| 2025/07/16 | 1,630 | 1,649 | 1,618 | 1,623 | 20,200 |
| 2025/07/15 | 1,634 | 1,634 | 1,619 | 1,624 | 8,200 |
| 2025/07/14 | 1,621 | 1,629 | 1,616 | 1,629 | 2,400 |
| 2025/07/11 | 1,614 | 1,636 | 1,614 | 1,621 | 6,000 |
| 2025/07/10 | 1,627 | 1,627 | 1,614 | 1,624 | 3,300 |
| 2025/07/09 | 1,625 | 1,628 | 1,615 | 1,615 | 7,300 |
| 2025/07/08 | 1,617 | 1,625 | 1,614 | 1,620 | 3,000 |
| 2025/07/07 | 1,624 | 1,630 | 1,612 | 1,630 | 3,500 |
| 2025/07/04 | 1,625 | 1,625 | 1,615 | 1,624 | 6,600 |
| 2025/07/03 | 1,632 | 1,635 | 1,619 | 1,629 | 4,800 |
| 2025/07/02 | 1,619 | 1,632 | 1,611 | 1,632 | 4,600 |
| 2025/07/01 | 1,623 | 1,636 | 1,623 | 1,634 | 3,900 |
| 2025/06/30 | 1,641 | 1,644 | 1,623 | 1,623 | 4,800 |
| 2025/06/27 | 1,615 | 1,630 | 1,615 | 1,630 | 1,900 |
| 2025/06/26 | 1,602 | 1,615 | 1,602 | 1,615 | 5,400 |
| 2025/06/25 | 1,630 | 1,630 | 1,580 | 1,602 | 13,000 |
| 2025/06/24 | 1,625 | 1,628 | 1,615 | 1,626 | 1,800 |
| 2025/06/23 | 1,622 | 1,622 | 1,609 | 1,617 | 9,000 |
| 2025/06/20 | 1,632 | 1,632 | 1,620 | 1,629 | 4,100 |
| 2025/06/19 | 1,640 | 1,640 | 1,621 | 1,632 | 8,600 |
| 2025/06/18 | 1,639 | 1,653 | 1,630 | 1,637 | 19,600 |
| 2025/06/17 | 1,626 | 1,636 | 1,621 | 1,629 | 10,900 |
| 2025/06/16 | 1,639 | 1,639 | 1,626 | 1,626 | 3,300 |
| 2025/06/13 | 1,638 | 1,649 | 1,618 | 1,625 | 10,000 |
| 2025/06/12 | 1,632 | 1,639 | 1,632 | 1,636 | 3,300 |
| 2025/06/11 | 1,630 | 1,640 | 1,630 | 1,632 | 2,100 |
| 2025/06/10 | 1,624 | 1,637 | 1,624 | 1,630 | 2,600 |
| 2025/06/09 | 1,638 | 1,639 | 1,625 | 1,625 | 4,800 |
| 2025/06/06 | 1,647 | 1,647 | 1,632 | 1,647 | 1,600 |
| 2025/06/05 | 1,627 | 1,643 | 1,627 | 1,638 | 5,400 |
| 2025/06/04 | 1,622 | 1,631 | 1,616 | 1,629 | 6,900 |
| 2025/06/03 | 1,632 | 1,632 | 1,622 | 1,622 | 4,100 |
| 2025/06/02 | 1,625 | 1,628 | 1,603 | 1,622 | 7,800 |
| 2025/05/30 | 1,605 | 1,616 | 1,598 | 1,610 | 3,300 |
| 2025/05/29 | 1,598 | 1,610 | 1,595 | 1,610 | 5,200 |
| 2025/05/28 | 1,602 | 1,605 | 1,596 | 1,598 | 3,500 |
| 2025/05/27 | 1,600 | 1,609 | 1,598 | 1,600 | 2,600 |
| 2025/05/26 | 1,585 | 1,601 | 1,585 | 1,595 | 6,100 |
| 2025/05/23 | 1,602 | 1,605 | 1,582 | 1,585 | 6,000 |
| 2025/05/22 | 1,573 | 1,609 | 1,569 | 1,601 | 8,900 |
| 2025/05/21 | 1,573 | 1,573 | 1,565 | 1,569 | 1,900 |
| 2025/05/20 | 1,576 | 1,579 | 1,561 | 1,564 | 6,900 |
| 2025/05/19 | 1,580 | 1,585 | 1,574 | 1,579 | 17,800 |
| 2025/05/16 | 1,596 | 1,596 | 1,577 | 1,580 | 3,800 |
| 2025/05/15 | 1,605 | 1,605 | 1,565 | 1,589 | 22,100 |
| 2025/05/14 | 1,602 | 1,617 | 1,583 | 1,617 | 21,600 |
| 2025/05/13 | 1,592 | 1,618 | 1,592 | 1,601 | 5,000 |
| 2025/05/12 | 1,591 | 1,603 | 1,587 | 1,596 | 4,400 |
| 2025/05/09 | 1,575 | 1,595 | 1,567 | 1,595 | 5,700 |
| 2025/05/08 | 1,568 | 1,579 | 1,562 | 1,566 | 4,300 |
| 2025/05/07 | 1,576 | 1,584 | 1,568 | 1,568 | 8,600 |
| 2025/05/02 | 1,616 | 1,621 | 1,578 | 1,578 | 4,700 |
| 2025/05/01 | 1,585 | 1,607 | 1,584 | 1,597 | 6,300 |
| 2025/04/30 | 1,591 | 1,600 | 1,571 | 1,595 | 10,800 |
| 2025/04/28 | 1,585 | 1,603 | 1,580 | 1,580 | 2,700 |
| 2025/04/25 | 1,583 | 1,583 | 1,573 | 1,573 | 2,500 |
| 2025/04/24 | 1,570 | 1,583 | 1,561 | 1,583 | 2,100 |
| 2025/04/23 | 1,582 | 1,582 | 1,566 | 1,568 | 3,400 |
| 2025/04/22 | 1,560 | 1,574 | 1,560 | 1,570 | 5,000 |
| 2025/04/21 | 1,562 | 1,570 | 1,555 | 1,560 | 4,800 |
| 2025/04/18 | 1,549 | 1,561 | 1,549 | 1,555 | 5,500 |
| 2025/04/17 | 1,529 | 1,549 | 1,528 | 1,549 | 3,600 |
| 2025/04/16 | 1,543 | 1,543 | 1,501 | 1,529 | 10,200 |
| 2025/04/15 | 1,524 | 1,538 | 1,510 | 1,519 | 3,700 |
| 2025/04/14 | 1,520 | 1,534 | 1,516 | 1,524 | 4,700 |
| 2025/04/11 | 1,480 | 1,520 | 1,460 | 1,510 | 6,300 |
| 2025/04/10 | 1,561 | 1,561 | 1,473 | 1,515 | 11,500 |
| 2025/04/09 | 1,435 | 1,451 | 1,397 | 1,401 | 21,000 |
| 2025/04/08 | 1,461 | 1,498 | 1,451 | 1,465 | 11,000 |
| 2025/04/07 | 1,400 | 1,453 | 1,357 | 1,401 | 28,800 |
| 2025/04/04 | 1,567 | 1,568 | 1,487 | 1,536 | 28,000 |
| 2025/04/03 | 1,616 | 1,625 | 1,595 | 1,597 | 25,200 |
| 2025/04/02 | 1,661 | 1,661 | 1,650 | 1,653 | 9,700 |
| 2025/04/01 | 1,686 | 1,686 | 1,660 | 1,661 | 5,400 |
| 2025/03/31 | 1,675 | 1,696 | 1,653 | 1,673 | 11,000 |
| 2025/03/28 | 1,720 | 1,759 | 1,690 | 1,698 | 16,400 |
| 2025/03/27 | 1,769 | 1,771 | 1,752 | 1,753 | 22,400 |
| 2025/03/26 | 1,779 | 1,779 | 1,766 | 1,772 | 10,100 |
| 2025/03/25 | 1,771 | 1,779 | 1,765 | 1,779 | 11,600 |
| 2025/03/24 | 1,789 | 1,790 | 1,760 | 1,765 | 33,200 |
| 2025/03/21 | 1,707 | 1,734 | 1,703 | 1,730 | 11,700 |
| 2025/03/19 | 1,701 | 1,706 | 1,692 | 1,699 | 5,900 |
| 2025/03/18 | 1,700 | 1,708 | 1,694 | 1,694 | 4,800 |
| 2025/03/17 | 1,676 | 1,693 | 1,676 | 1,693 | 4,800 |
| 2025/03/14 | 1,669 | 1,670 | 1,661 | 1,667 | 1,700 |
| 2025/03/13 | 1,668 | 1,670 | 1,660 | 1,665 | 1,000 |
| 2025/03/12 | 1,653 | 1,664 | 1,649 | 1,655 | 10,000 |
| 2025/03/11 | 1,668 | 1,668 | 1,639 | 1,650 | 17,400 |
| 2025/03/10 | 1,683 | 1,683 | 1,668 | 1,679 | 2,500 |
| 2025/03/07 | 1,688 | 1,703 | 1,670 | 1,670 | 10,700 |
| 2025/03/06 | 1,678 | 1,705 | 1,678 | 1,689 | 3,400 |
| 2025/03/05 | 1,667 | 1,694 | 1,667 | 1,675 | 5,200 |
| 2025/03/04 | 1,677 | 1,695 | 1,671 | 1,689 | 2,600 |
| 2025/03/03 | 1,689 | 1,690 | 1,674 | 1,684 | 3,100 |
| 2025/02/28 | 1,686 | 1,688 | 1,664 | 1,664 | 4,400 |
| 2025/02/27 | 1,660 | 1,699 | 1,660 | 1,679 | 2,500 |
| 2025/02/26 | 1,665 | 1,680 | 1,660 | 1,670 | 8,200 |
| 2025/02/25 | 1,660 | 1,675 | 1,660 | 1,665 | 5,500 |
| 2025/02/21 | 1,660 | 1,675 | 1,655 | 1,660 | 10,100 |
| 2025/02/20 | 1,704 | 1,704 | 1,681 | 1,681 | 7,900 |
| 2025/02/19 | 1,702 | 1,712 | 1,697 | 1,704 | 5,500 |
| 2025/02/18 | 1,701 | 1,701 | 1,693 | 1,693 | 5,600 |
| 2025/02/17 | 1,700 | 1,711 | 1,700 | 1,707 | 5,600 |
| 2025/02/14 | 1,698 | 1,712 | 1,698 | 1,700 | 2,900 |
| 2025/02/13 | 1,701 | 1,712 | 1,696 | 1,697 | 7,700 |
| 2025/02/12 | 1,722 | 1,725 | 1,692 | 1,692 | 23,400 |
| 2025/02/10 | 1,721 | 1,770 | 1,688 | 1,719 | 38,400 |
| 2025/02/07 | 1,783 | 1,836 | 1,783 | 1,820 | 20,300 |
| 2025/02/06 | 1,830 | 1,830 | 1,790 | 1,802 | 12,900 |
| 2025/02/05 | 1,810 | 1,810 | 1,788 | 1,800 | 3,700 |
| 2025/02/04 | 1,808 | 1,855 | 1,785 | 1,800 | 21,900 |
| 2025/02/03 | 1,805 | 1,849 | 1,800 | 1,805 | 19,500 |
| 2025/01/31 | 1,775 | 1,787 | 1,774 | 1,775 | 1,600 |
| 2025/01/30 | 1,780 | 1,796 | 1,774 | 1,777 | 8,900 |
| 2025/01/29 | 1,783 | 1,799 | 1,778 | 1,778 | 7,300 |
| 2025/01/28 | 1,788 | 1,788 | 1,769 | 1,780 | 5,900 |
| 2025/01/27 | 1,791 | 1,791 | 1,778 | 1,778 | 8,000 |
| 2025/01/24 | 1,772 | 1,790 | 1,772 | 1,778 | 2,200 |
| 2025/01/23 | 1,767 | 1,774 | 1,764 | 1,771 | 1,700 |
| 2025/01/22 | 1,752 | 1,770 | 1,752 | 1,764 | 4,400 |
| 2025/01/21 | 1,756 | 1,757 | 1,752 | 1,752 | 1,100 |
| 2025/01/20 | 1,778 | 1,780 | 1,742 | 1,755 | 3,000 |
| 2025/01/17 | 1,740 | 1,781 | 1,721 | 1,752 | 12,500 |
| 2025/01/16 | 1,752 | 1,752 | 1,740 | 1,740 | 1,000 |
| 2025/01/15 | 1,743 | 1,756 | 1,736 | 1,741 | 4,000 |
| 2025/01/14 | 1,746 | 1,750 | 1,740 | 1,741 | 10,600 |
| 2025/01/10 | 1,743 | 1,784 | 1,740 | 1,760 | 5,200 |
| 2025/01/09 | 1,786 | 1,793 | 1,765 | 1,765 | 4,100 |
| 2025/01/08 | 1,780 | 1,790 | 1,780 | 1,786 | 1,000 |
| 2025/01/07 | 1,777 | 1,785 | 1,765 | 1,773 | 6,900 |
| 2025/01/06 | 1,805 | 1,805 | 1,770 | 1,770 | 25,700 |
| 2024/12/30 | 1,798 | 1,805 | 1,795 | 1,805 | 5,100 |
| 2024/12/27 | 1,780 | 1,810 | 1,780 | 1,790 | 23,500 |
| 2024/12/26 | 1,742 | 1,779 | 1,742 | 1,779 | 9,200 |
| 2024/12/25 | 1,733 | 1,748 | 1,733 | 1,734 | 9,000 |
| 2024/12/24 | 1,709 | 1,748 | 1,703 | 1,729 | 14,100 |
| 2024/12/23 | 1,715 | 1,724 | 1,700 | 1,704 | 61,200 |
| 2024/12/20 | 1,705 | 1,717 | 1,705 | 1,714 | 9,200 |
| 2024/12/19 | 1,694 | 1,713 | 1,694 | 1,707 | 10,500 |
| 2024/12/18 | 1,699 | 1,713 | 1,699 | 1,713 | 4,000 |
| 2024/12/17 | 1,700 | 1,722 | 1,699 | 1,699 | 24,100 |
| 2024/12/16 | 1,695 | 1,700 | 1,694 | 1,698 | 26,900 |
| 2024/12/13 | 1,697 | 1,697 | 1,690 | 1,692 | 2,700 |
| 2024/12/12 | 1,699 | 1,700 | 1,692 | 1,697 | 8,300 |
| 2024/12/11 | 1,696 | 1,704 | 1,689 | 1,695 | 7,700 |
| 2024/12/10 | 1,684 | 1,696 | 1,684 | 1,693 | 8,400 |
| 2024/12/09 | 1,685 | 1,686 | 1,675 | 1,683 | 3,700 |
| 2024/12/06 | 1,697 | 1,697 | 1,670 | 1,673 | 9,900 |
| 2024/12/05 | 1,684 | 1,685 | 1,668 | 1,685 | 18,400 |
| 2024/12/04 | 1,707 | 1,707 | 1,682 | 1,682 | 19,800 |
| 2024/12/03 | 1,709 | 1,709 | 1,696 | 1,696 | 11,100 |
| 2024/12/02 | 1,720 | 1,721 | 1,700 | 1,711 | 14,500 |
| 2024/11/29 | 1,741 | 1,741 | 1,695 | 1,719 | 19,700 |
| 2024/11/28 | 1,732 | 1,760 | 1,711 | 1,715 | 46,600 |
| 2024/11/27 | 1,667 | 1,700 | 1,656 | 1,692 | 24,900 |
| 2024/11/26 | 1,684 | 1,684 | 1,646 | 1,665 | 19,100 |
| 2024/11/25 | 1,671 | 1,695 | 1,648 | 1,680 | 27,300 |