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 |
---|---|---|---|---|---|
1998/12/25 | 369 | 369 | 369 | 369 | 1,000 |
1998/12/22 | 370 | 370 | 370 | 370 | 6,000 |
1998/12/21 | 369 | 369 | 369 | 369 | 4,000 |
1998/12/11 | 374 | 374 | 359 | 374 | 61,000 |
1998/12/08 | 340 | 374 | 340 | 374 | 6,000 |
1998/12/03 | 370 | 370 | 370 | 370 | 2,000 |
1998/12/02 | 360 | 360 | 356 | 356 | 4,000 |
1998/11/26 | 374 | 375 | 374 | 375 | 2,000 |
1998/11/25 | 374 | 374 | 374 | 374 | 1,000 |
1998/11/24 | 374 | 375 | 374 | 375 | 10,000 |
1998/11/19 | 375 | 375 | 375 | 375 | 3,000 |
1998/11/18 | 381 | 381 | 380 | 380 | 5,000 |
1998/11/10 | 375 | 390 | 375 | 389 | 294,000 |
1998/11/09 | 380 | 380 | 380 | 380 | 9,000 |
1998/11/06 | 370 | 380 | 370 | 380 | 11,000 |
1998/11/05 | 370 | 380 | 370 | 380 | 111,000 |
1998/11/04 | 329 | 370 | 329 | 370 | 2,000 |
1998/11/02 | 348 | 379 | 348 | 379 | 104,000 |
1998/10/30 | 340 | 347 | 340 | 347 | 4,000 |
1998/10/29 | 304 | 340 | 304 | 340 | 2,000 |
1998/10/26 | 320 | 345 | 320 | 345 | 2,000 |
1998/10/23 | 334 | 344 | 304 | 304 | 3,000 |
1998/10/22 | 347 | 347 | 347 | 347 | 7,000 |
1998/10/13 | 304 | 358 | 304 | 358 | 3,000 |
1998/10/12 | 320 | 369 | 320 | 369 | 6,000 |
1998/10/06 | 310 | 329 | 310 | 329 | 5,000 |
1998/10/01 | 330 | 338 | 330 | 338 | 2,000 |
1998/09/30 | 314 | 339 | 314 | 339 | 2,000 |
1998/09/25 | 358 | 358 | 358 | 358 | 1,000 |
1998/09/22 | 364 | 364 | 304 | 364 | 14,000 |
1998/09/18 | 343 | 372 | 343 | 372 | 4,000 |
1998/09/14 | 334 | 379 | 334 | 379 | 4,000 |
1998/09/11 | 329 | 329 | 329 | 329 | 3,000 |
1998/09/10 | 329 | 329 | 329 | 329 | 3,000 |
1998/09/04 | 330 | 339 | 330 | 339 | 28,000 |
1998/09/02 | 320 | 329 | 320 | 329 | 3,000 |
1998/08/31 | 320 | 342 | 313 | 342 | 7,000 |
1998/08/27 | 337 | 337 | 327 | 337 | 10,000 |
1998/08/25 | 339 | 339 | 339 | 339 | 3,000 |
1998/08/24 | 343 | 343 | 343 | 343 | 6,000 |
1998/08/19 | 355 | 355 | 353 | 353 | 5,000 |
1998/08/17 | 340 | 379 | 340 | 379 | 2,000 |
1998/08/13 | 347 | 347 | 347 | 347 | 2,000 |
1998/08/12 | 334 | 349 | 334 | 349 | 2,000 |
1998/08/04 | 320 | 359 | 315 | 359 | 17,000 |
1998/08/03 | 320 | 329 | 320 | 329 | 2,000 |
1998/07/30 | 349 | 349 | 349 | 349 | 2,000 |
1998/07/28 | 340 | 349 | 340 | 349 | 2,000 |
1998/07/24 | 361 | 361 | 361 | 361 | 3,000 |
1998/07/23 | 351 | 361 | 351 | 361 | 2,000 |
1998/07/22 | 362 | 362 | 349 | 361 | 9,000 |
1998/07/16 | 342 | 362 | 342 | 362 | 2,000 |
1998/06/29 | 364 | 364 | 364 | 364 | 4,000 |
1998/06/25 | 350 | 359 | 350 | 359 | 4,000 |
1998/06/23 | 350 | 350 | 350 | 350 | 1,000 |
1998/06/22 | 360 | 360 | 360 | 360 | 7,000 |
1998/06/12 | 366 | 366 | 366 | 366 | 58,000 |
1998/06/10 | 350 | 366 | 350 | 366 | 5,000 |
1998/06/08 | 350 | 364 | 350 | 364 | 2,000 |
1998/06/03 | 351 | 366 | 351 | 366 | 2,000 |
1998/06/02 | 366 | 366 | 366 | 366 | 2,000 |
1998/06/01 | 350 | 367 | 350 | 367 | 2,000 |
1998/05/28 | 369 | 369 | 369 | 369 | 8,000 |
1998/05/27 | 357 | 374 | 357 | 374 | 2,000 |
1998/05/26 | 372 | 372 | 372 | 372 | 5,000 |
1998/05/25 | 370 | 370 | 370 | 370 | 1,000 |
1998/05/22 | 370 | 370 | 370 | 370 | 6,000 |
1998/05/20 | 360 | 375 | 360 | 375 | 8,000 |
1998/05/19 | 363 | 375 | 363 | 375 | 6,000 |
1998/05/14 | 364 | 378 | 364 | 378 | 3,000 |
1998/05/13 | 369 | 389 | 369 | 389 | 3,000 |
1998/05/11 | 370 | 395 | 370 | 395 | 382,000 |
1998/05/07 | 359 | 374 | 359 | 374 | 12,000 |
1998/05/06 | 375 | 379 | 363 | 364 | 88,000 |
1998/05/01 | 370 | 370 | 370 | 370 | 1,000 |
1998/04/30 | 380 | 380 | 380 | 380 | 2,000 |
1998/04/28 | 368 | 380 | 368 | 380 | 4,000 |
1998/04/24 | 384 | 389 | 384 | 389 | 3,000 |
1998/04/23 | 370 | 384 | 370 | 384 | 3,000 |
1998/04/22 | 392 | 392 | 392 | 392 | 8,000 |
1998/04/21 | 370 | 393 | 370 | 393 | 2,000 |
1998/04/16 | 389 | 389 | 389 | 389 | 10,000 |
1998/04/07 | 394 | 394 | 394 | 394 | 36,000 |
1998/04/01 | 385 | 385 | 385 | 385 | 1,000 |
1998/03/30 | 395 | 395 | 394 | 394 | 2,000 |
1998/03/25 | 395 | 395 | 390 | 390 | 3,000 |
1998/03/24 | 395 | 395 | 395 | 395 | 5,000 |
1998/03/23 | 395 | 399 | 395 | 399 | 4,000 |
1998/03/13 | 395 | 395 | 390 | 390 | 3,000 |
1998/03/12 | 385 | 395 | 385 | 395 | 4,000 |
1998/03/11 | 390 | 390 | 390 | 390 | 2,000 |
1998/03/10 | 376 | 399 | 376 | 399 | 3,000 |
1998/03/04 | 404 | 404 | 404 | 404 | 27,000 |
1998/03/02 | 390 | 405 | 390 | 405 | 2,000 |
1998/02/27 | 350 | 380 | 345 | 380 | 16,000 |
1998/02/26 | 355 | 355 | 355 | 355 | 2,000 |
1998/02/25 | 367 | 367 | 360 | 360 | 2,000 |
1998/02/23 | 370 | 370 | 369 | 370 | 7,000 |
1998/02/20 | 365 | 365 | 365 | 365 | 1,000 |
1998/02/19 | 359 | 360 | 359 | 360 | 15,000 |
1998/02/18 | 339 | 339 | 339 | 339 | 1,000 |
1998/02/13 | 359 | 359 | 359 | 359 | 10,000 |
1998/02/12 | 362 | 362 | 360 | 360 | 2,000 |
1998/02/10 | 361 | 362 | 361 | 362 | 3,000 |
1998/02/06 | 361 | 361 | 361 | 361 | 2,000 |
1998/02/03 | 361 | 361 | 361 | 361 | 1,000 |
1998/01/30 | 360 | 360 | 360 | 360 | 1,000 |
1998/01/29 | 370 | 370 | 360 | 360 | 4,000 |
1998/01/28 | 355 | 360 | 355 | 360 | 9,000 |
1998/01/27 | 360 | 360 | 355 | 355 | 3,000 |
1998/01/26 | 355 | 355 | 355 | 355 | 2,000 |
1998/01/23 | 339 | 339 | 330 | 330 | 3,000 |
1998/01/22 | 321 | 321 | 319 | 319 | 9,000 |
1998/01/20 | 321 | 321 | 321 | 321 | 1,000 |
1998/01/19 | 291 | 311 | 291 | 311 | 2,000 |
1998/01/16 | 266 | 281 | 266 | 281 | 6,000 |
1998/01/14 | 253 | 268 | 253 | 261 | 7,000 |
1998/01/13 | 265 | 265 | 250 | 250 | 39,000 |
1998/01/09 | 335 | 335 | 335 | 335 | 2,000 |
1998/01/08 | 340 | 340 | 340 | 340 | 3,000 |
1998/01/06 | 345 | 345 | 345 | 345 | 50,000 |