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
2026/06/26 1,820 1,837 1,810 1,830 11,500
2026/06/25 1,796 1,820 1,790 1,820 3,100
2026/06/24 1,802 1,803 1,767 1,782 9,400
2026/06/23 1,816 1,827 1,783 1,784 20,700
2026/06/22 1,885 1,897 1,810 1,810 23,200
2026/06/19 1,814 1,822 1,791 1,791 5,200
2026/06/18 1,800 1,823 1,786 1,814 9,900
2026/06/17 1,802 1,810 1,784 1,797 7,200
2026/06/16 1,815 1,815 1,780 1,808 9,400
2026/06/15 1,765 1,792 1,763 1,792 5,800
2026/06/12 1,725 1,755 1,720 1,732 7,000
2026/06/11 1,780 1,780 1,713 1,730 11,800
2026/06/10 1,785 1,785 1,740 1,745 8,200
2026/06/09 1,771 1,777 1,751 1,756 9,600
2026/06/08 1,776 1,804 1,744 1,764 15,100
2026/06/05 1,810 1,830 1,802 1,809 8,300
2026/06/04 1,836 1,836 1,810 1,810 28,300
2026/06/03 1,856 1,856 1,805 1,819 12,500
2026/06/02 1,940 1,940 1,776 1,865 52,500
2026/06/01 1,940 2,036 1,870 1,943 143,000
2026/05/29 1,740 2,045 1,734 1,900 125,600
2026/05/28 1,750 1,778 1,732 1,744 8,700
2026/05/27 1,743 1,750 1,725 1,750 6,400
2026/05/26 1,737 1,745 1,722 1,730 4,900
2026/05/25 1,735 1,736 1,715 1,727 18,900
2026/05/22 1,730 1,745 1,720 1,729 8,000
2026/05/21 1,721 1,740 1,721 1,730 5,300
2026/05/20 1,765 1,765 1,713 1,717 11,700
2026/05/19 1,782 1,785 1,767 1,767 14,600
2026/05/18 1,787 1,790 1,775 1,782 19,500
2026/05/15 1,740 1,783 1,720 1,776 18,600
2026/05/14 1,683 1,755 1,651 1,755 84,900
2026/05/13 1,896 1,900 1,880 1,883 19,100
2026/05/12 1,930 1,934 1,910 1,910 7,100
2026/05/11 1,929 1,941 1,906 1,930 7,500
2026/05/08 1,894 1,926 1,893 1,902 10,000
2026/05/07 1,920 1,950 1,905 1,922 8,700
2026/05/01 1,902 1,935 1,887 1,899 6,100
2026/04/30 1,890 1,912 1,875 1,898 12,900
2026/04/28 1,851 1,892 1,850 1,892 6,000
2026/04/27 1,857 1,862 1,851 1,851 4,400
2026/04/24 1,877 1,880 1,855 1,857 4,800
2026/04/23 1,890 1,921 1,873 1,876 7,200
2026/04/22 1,900 1,900 1,888 1,891 5,000
2026/04/21 1,920 1,920 1,890 1,900 3,500
2026/04/20 1,900 1,906 1,896 1,905 3,500
2026/04/17 1,900 1,900 1,894 1,899 1,500
2026/04/16 1,890 1,903 1,890 1,900 3,200
2026/04/15 1,900 1,909 1,890 1,890 3,700
2026/04/14 1,912 1,913 1,885 1,887 3,400
2026/04/13 1,897 1,910 1,880 1,890 5,500
2026/04/10 1,900 1,900 1,887 1,887 2,300
2026/04/09 1,928 1,929 1,890 1,890 4,700
2026/04/08 1,917 1,918 1,905 1,906 4,000
2026/04/07 1,893 1,904 1,878 1,885 4,000
2026/04/06 1,874 1,890 1,874 1,876 7,400
2026/04/03 1,891 1,899 1,873 1,890 5,100
2026/03/27 1,977 1,980 1,948 1,965 4,200
2026/03/26 1,998 1,998 1,960 1,974 8,400
2026/03/25 1,959 1,985 1,959 1,985 3,200
2026/03/24 1,964 1,964 1,933 1,934 5,900
2026/03/23 1,970 1,972 1,914 1,924 14,300
2026/03/19 1,963 1,980 1,963 1,970 3,000
2026/03/18 1,969 1,995 1,951 1,995 6,000
2026/03/17 1,964 1,975 1,950 1,950 3,400
2026/03/16 1,955 1,973 1,954 1,964 6,400
2026/03/13 1,968 1,976 1,956 1,970 1,800
2026/03/12 2,005 2,005 1,968 1,980 3,500
2026/03/11 2,014 2,025 2,005 2,005 3,700
2026/03/10 2,047 2,047 1,993 1,993 6,300
2026/03/09 1,940 1,987 1,920 1,987 13,600
2026/03/06 1,988 2,009 1,983 1,998 4,300
2026/03/05 2,016 2,023 2,005 2,017 5,800
2026/03/04 2,005 2,006 1,930 1,980 26,900
2026/03/03 2,037 2,043 2,014 2,020 11,100
2026/03/02 2,060 2,060 2,030 2,040 12,800
2026/02/27 2,051 2,065 2,045 2,065 4,900
2026/02/26 2,049 2,060 2,047 2,049 5,900
2026/02/25 2,049 2,050 2,030 2,049 4,400
2026/02/24 2,049 2,049 2,025 2,040 5,400
2026/02/20 2,052 2,052 2,040 2,049 2,700
2026/02/19 2,059 2,083 2,047 2,065 6,600
2026/02/18 2,068 2,069 2,045 2,056 5,100
2026/02/17 2,059 2,059 2,045 2,050 5,100
2026/02/16 2,050 2,055 2,041 2,053 6,700
2026/02/13 2,050 2,065 2,041 2,054 9,100
2026/02/12 2,069 2,072 2,059 2,064 7,800
2026/02/10 2,071 2,077 2,061 2,067 10,700
2026/02/09 2,105 2,105 2,030 2,070 24,900
2026/02/06 2,085 2,104 2,082 2,099 13,200
2026/02/05 2,105 2,105 2,081 2,085 4,200
2026/02/04 2,100 2,100 2,080 2,087 5,900
2026/02/03 2,052 2,085 2,052 2,066 7,900
2026/02/02 2,080 2,105 2,015 2,051 18,300
2026/01/30 2,056 2,070 2,056 2,066 2,400
2026/01/29 2,087 2,089 2,063 2,070 6,600
2026/01/28 2,060 2,077 2,044 2,071 10,300
2026/01/27 2,047 2,071 2,047 2,069 4,200
2026/01/26 2,052 2,065 2,050 2,060 3,900
2026/01/23 2,066 2,080 2,065 2,080 6,700
2026/01/22 2,060 2,068 2,039 2,066 6,800
2026/01/21 2,041 2,048 2,020 2,039 8,900
2026/01/20 2,055 2,070 2,046 2,063 2,600
2026/01/19 2,051 2,070 2,050 2,050 8,800
2026/01/16 2,036 2,044 2,030 2,035 4,700
2026/01/15 2,022 2,036 2,022 2,034 6,700
2026/01/14 2,021 2,030 2,021 2,029 5,400
2026/01/13 2,025 2,030 2,020 2,022 4,900
2026/01/09 2,022 2,023 2,020 2,020 600
2026/01/08 2,025 2,027 2,019 2,022 2,500
2026/01/07 2,020 2,025 2,018 2,024 2,000
2026/01/06 2,030 2,030 2,020 2,023 1,300
2026/01/05 2,018 2,024 2,004 2,014 6,200
2025/12/30 1,992 2,007 1,991 2,006 6,200
2025/12/29 2,010 2,019 1,990 1,992 4,000
2025/12/26 1,987 2,010 1,987 2,010 4,800
2025/12/25 1,999 1,999 1,982 1,996 11,900
2025/12/24 1,998 2,003 1,985 1,999 14,300
2025/12/23 2,005 2,005 1,990 1,990 15,300
2025/12/22 2,010 2,010 1,985 2,005 46,000
2025/12/19 1,980 2,023 1,978 1,999 23,700
2025/12/18 1,978 1,986 1,973 1,980 5,600
2025/12/17 1,973 2,010 1,973 1,983 13,800
2025/12/16 1,975 1,985 1,972 1,975 7,500
2025/12/15 1,985 1,985 1,973 1,973 5,200
2025/12/12 1,980 1,980 1,966 1,966 6,800
2025/12/11 1,957 1,973 1,957 1,965 7,800
2025/12/10 1,962 1,973 1,962 1,970 2,600
2025/12/09 1,973 1,976 1,964 1,967 3,400
2025/12/08 1,964 1,971 1,958 1,970 3,800
2025/12/05 1,980 1,980 1,964 1,965 16,500
2025/12/04 1,955 1,984 1,955 1,975 5,900
2025/12/03 1,969 1,970 1,955 1,966 11,500
2025/12/02 1,972 1,983 1,950 1,950 20,600
2025/12/01 1,999 2,002 1,968 1,981 13,200
2025/11/28 1,959 2,000 1,959 1,997 8,700
2025/11/27 1,955 1,974 1,951 1,972 3,700
2025/11/26 1,960 1,961 1,937 1,945 37,500
2025/11/25 1,914 1,941 1,914 1,941 13,600
2025/11/21 1,895 1,914 1,872 1,914 10,500
2025/11/20 1,887 1,902 1,881 1,900 13,500
2025/11/19 1,877 1,895 1,859 1,874 19,100
2025/11/18 1,887 1,895 1,870 1,885 20,200
2025/11/17 1,884 1,917 1,884 1,895 17,100
2025/11/14 1,895 1,911 1,890 1,893 15,100
2025/11/13 1,895 1,911 1,895 1,911 9,100
2025/11/12 1,878 1,904 1,868 1,897 20,700
2025/11/11 1,875 1,882 1,860 1,868 22,700
2025/11/10 1,874 1,924 1,851 1,854 131,100
2025/11/07 2,021 2,044 1,980 2,004 47,300
2025/11/06 2,030 2,063 2,024 2,063 15,700
2025/11/05 2,026 2,042 1,970 2,017 46,600
2025/11/04 2,040 2,059 2,021 2,057 35,900
2025/10/31 2,066 2,090 2,063 2,083 11,900
2025/10/30 2,060 2,070 2,050 2,066 14,500
2025/10/29 2,086 2,086 2,060 2,068 22,800
2025/10/28 2,097 2,097 2,067 2,084 11,600
2025/10/27 2,046 2,096 2,044 2,096 23,500
2025/10/24 2,060 2,084 2,060 2,084 17,500
2025/10/23 2,044 2,053 2,035 2,042 16,900
2025/10/22 2,023 2,045 2,023 2,045 14,700
2025/10/21 2,031 2,048 2,023 2,023 15,000
2025/10/20 2,028 2,030 2,019 2,030 8,300
2025/10/17 2,004 2,026 2,004 2,014 6,200
2025/10/16 2,015 2,019 2,002 2,004 8,200
2025/10/15 1,973 2,002 1,973 2,002 8,100
2025/10/14 1,941 1,984 1,941 1,966 22,600
2025/10/10 2,004 2,017 1,999 2,006 12,200
2025/10/09 2,026 2,057 2,023 2,027 18,400
2025/10/08 2,040 2,045 2,036 2,044 11,500
2025/10/07 2,035 2,053 2,030 2,043 22,200
2025/10/06 2,060 2,063 2,029 2,029 14,800
2025/10/03 2,002 2,017 2,000 2,010 14,200
2025/10/02 1,980 2,002 1,961 2,002 25,200
2025/10/01 2,007 2,015 1,981 1,985 14,600
2025/09/30 2,035 2,035 2,011 2,030 18,900
2025/09/29 2,029 2,050 2,023 2,034 14,900
2025/09/26 2,052 2,066 2,043 2,060 25,800
2025/09/25 2,063 2,072 2,055 2,058 9,300
2025/09/24 2,076 2,076 2,051 2,063 12,400
2025/09/22 2,092 2,119 2,077 2,084 40,500
2025/09/19 2,039 2,097 2,039 2,092 58,000
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

このページの先頭へ