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
1999/12/29 178 178 178 178 2,000
1999/12/27 181 181 181 181 2,000
1999/12/24 199 209 199 209 5,000
1999/12/22 187 200 162 200 31,000
1999/12/21 159 159 159 159 5,000
1999/12/17 200 200 198 200 7,000
1999/12/16 177 200 177 200 5,000
1999/12/15 200 200 195 200 9,000
1999/12/14 200 200 199 200 4,000
1999/12/13 176 176 176 176 3,000
1999/12/10 171 175 170 175 63,000
1999/12/09 170 170 170 170 2,000
1999/12/08 200 200 200 200 5,000
1999/12/07 205 205 200 200 12,000
1999/12/02 202 205 200 200 7,000
1999/12/01 203 205 198 203 8,000
1999/11/30 218 218 210 210 8,000
1999/11/29 232 232 207 210 3,000
1999/11/25 244 244 244 244 1,000
1999/11/24 250 250 250 250 3,000
1999/11/22 205 250 205 250 11,000
1999/11/19 245 250 245 250 10,000
1999/11/18 247 248 247 248 2,000
1999/11/16 250 250 248 248 16,000
1999/11/10 251 251 248 248 2,000
1999/11/08 250 250 250 250 2,000
1999/11/05 260 260 260 260 3,000
1999/11/04 270 270 260 260 7,000
1999/11/01 280 280 280 280 5,000
1999/10/27 280 280 280 280 2,000
1999/10/26 290 290 280 280 4,000
1999/10/25 290 290 285 290 104,000
1999/10/22 280 287 279 287 8,000
1999/10/21 250 250 250 250 3,000
1999/10/20 251 251 250 250 2,000
1999/10/19 250 250 250 250 6,000
1999/10/18 250 250 250 250 2,000
1999/10/15 252 252 251 251 10,000
1999/10/14 252 252 252 252 2,000
1999/10/12 260 260 260 260 5,000
1999/10/07 257 260 251 260 6,000
1999/10/06 260 260 256 256 13,000
1999/10/01 260 260 260 260 1,000
1999/09/30 281 281 281 281 33,000
1999/09/29 276 276 276 276 1,000
1999/09/28 251 251 251 251 2,000
1999/09/27 250 250 250 250 1,000
1999/09/24 280 280 280 280 2,000
1999/09/22 280 288 280 288 8,000
1999/09/21 260 260 260 260 3,000
1999/09/17 266 266 260 260 5,000
1999/09/14 256 261 256 261 2,000
1999/09/13 260 260 256 256 3,000
1999/09/10 260 261 260 261 2,000
1999/09/08 292 292 292 292 1,000
1999/09/07 256 256 256 256 10,000
1999/09/06 304 304 304 304 1,000
1999/09/03 304 304 304 304 40,000
1999/09/02 275 309 273 309 10,000
1999/08/26 312 312 312 312 1,000
1999/08/25 298 318 282 282 21,000
1999/08/24 273 273 273 273 1,000
1999/08/23 323 329 323 328 9,000
1999/08/19 284 284 265 284 4,000
1999/08/18 287 287 285 285 4,000
1999/08/17 286 287 286 287 6,000
1999/08/16 286 286 286 286 5,000
1999/08/13 286 286 286 286 5,000
1999/08/11 290 290 285 285 3,000
1999/08/10 266 266 265 265 4,000
1999/08/09 265 265 265 265 3,000
1999/08/06 267 279 266 279 10,000
1999/08/05 266 267 266 267 7,000
1999/08/04 277 277 270 271 20,000
1999/08/03 277 277 276 276 3,000
1999/07/30 300 300 275 275 8,000
1999/07/28 301 301 301 301 4,000
1999/07/27 303 303 303 303 6,000
1999/07/23 309 310 300 300 8,000
1999/07/22 309 319 301 314 14,000
1999/07/21 303 303 300 300 6,000
1999/07/19 318 318 310 310 2,000
1999/07/16 320 320 320 320 10,000
1999/07/15 315 320 303 303 17,000
1999/07/14 302 315 302 306 14,000
1999/07/13 300 309 300 302 45,000
1999/07/12 308 308 303 305 26,000
1999/07/09 308 308 308 308 4,000
1999/07/08 314 316 308 308 11,000
1999/07/07 311 313 307 313 6,000
1999/07/06 315 315 312 312 3,000
1999/07/05 320 323 319 319 4,000
1999/07/02 319 320 318 318 5,000
1999/07/01 316 316 316 316 1,000
1999/06/30 316 316 316 316 1,000
1999/06/28 322 322 321 321 3,000
1999/06/25 338 338 322 322 11,000
1999/06/24 330 330 321 321 2,000
1999/06/22 330 340 330 340 7,000
1999/06/21 320 339 320 335 8,000
1999/06/18 320 320 320 320 1,000
1999/06/17 330 330 320 320 13,000
1999/06/16 330 330 330 330 1,000
1999/06/15 322 322 322 322 3,000
1999/06/14 340 340 340 340 1,000
1999/06/11 339 339 328 328 60,000
1999/06/10 330 330 330 330 1,000
1999/06/09 320 337 311 337 20,000
1999/06/08 328 328 320 320 12,000
1999/06/07 326 326 326 326 3,000
1999/06/04 330 330 325 325 2,000
1999/06/03 345 350 339 339 9,000
1999/06/02 354 355 338 340 73,000
1999/06/01 360 360 341 354 31,000
1999/05/31 368 368 341 365 90,000
1999/05/28 300 328 300 328 74,000
1999/05/27 300 300 300 300 2,000
1999/05/25 320 320 320 320 2,000
1999/05/24 315 320 312 320 7,000
1999/05/21 305 305 305 305 3,000
1999/05/20 309 310 306 306 10,000
1999/05/18 310 310 309 309 3,000
1999/05/17 320 320 310 310 4,000
1999/05/14 310 310 310 310 11,000
1999/05/13 315 315 311 311 13,000
1999/05/11 318 320 313 313 12,000
1999/05/10 320 320 318 319 6,000
1999/05/07 325 325 318 318 10,000
1999/05/06 325 325 325 325 1,000
1999/04/30 340 342 340 340 16,000
1999/04/28 332 334 332 334 104,000
1999/04/27 332 332 332 332 2,000
1999/04/26 316 334 316 334 4,000
1999/04/23 320 330 310 315 16,000
1999/04/22 330 330 320 320 11,000
1999/04/20 320 320 320 320 1,000
1999/04/19 330 330 330 330 1,000
1999/04/16 320 321 315 321 22,000
1999/04/15 344 344 321 321 3,000
1999/04/14 345 345 339 339 7,000
1999/04/13 330 335 330 334 5,000
1999/04/12 326 336 326 329 15,000
1999/04/09 334 334 313 313 34,000
1999/04/08 320 325 315 321 6,000
1999/04/07 313 313 310 313 14,000
1999/04/06 325 325 315 324 18,000
1999/04/05 329 330 325 325 3,000
1999/04/02 330 330 330 330 1,000
1999/04/01 321 329 320 328 6,000
1999/03/30 326 343 321 341 9,000
1999/03/26 325 325 325 325 2,000
1999/03/25 344 353 344 350 3,000
1999/03/24 320 344 315 344 14,000
1999/03/23 335 360 335 354 8,000
1999/03/19 335 335 324 335 7,000
1999/03/18 326 354 325 354 11,000
1999/03/17 315 340 315 325 8,000
1999/03/16 316 355 316 355 7,000
1999/03/15 320 321 310 310 32,000
1999/03/12 345 345 335 335 18,000
1999/03/11 351 354 340 354 14,000
1999/03/10 352 354 351 354 6,000
1999/03/09 361 361 350 350 8,000
1999/03/08 365 365 361 364 7,000
1999/03/05 341 350 340 350 6,000
1999/03/04 355 355 349 349 31,000
1999/03/03 365 365 360 360 12,000
1999/03/02 360 365 360 365 3,000
1999/03/01 351 360 351 360 8,000
1999/02/26 371 371 368 369 20,000
1999/02/25 370 375 370 371 5,000
1999/02/24 380 380 370 370 9,000
1999/02/23 372 375 372 372 5,000
1999/02/22 405 405 370 397 11,000
1999/02/19 404 404 404 404 4,000
1999/02/18 394 407 394 395 25,000
1999/02/17 383 385 380 383 21,000
1999/02/16 413 413 380 380 23,000
1999/02/15 425 440 400 400 176,000
1999/02/12 405 421 400 420 217,000
1999/02/10 379 379 374 375 43,000
1999/02/09 320 348 317 348 21,000
1999/02/08 319 319 315 315 5,000
1999/02/05 319 319 315 319 5,000
1999/02/04 309 320 309 319 27,000
1999/02/03 349 349 349 349 1,000
1999/02/02 352 352 352 352 1,000
1999/02/01 360 360 360 360 1,000
1999/01/28 346 368 343 368 5,000
1999/01/27 377 378 365 366 8,000
1999/01/26 370 378 361 361 5,000
1999/01/25 379 382 379 380 6,000
1999/01/22 350 384 350 379 32,000
1999/01/21 370 370 356 356 7,000
1999/01/20 374 374 356 370 10,000
1999/01/19 377 377 361 377 5,000
1999/01/18 380 380 366 379 13,000
1999/01/14 393 393 376 380 43,000
1999/01/13 450 450 395 408 109,000
1999/01/12 390 442 380 442 666,000
1999/01/11 380 380 380 380 8,000
1999/01/08 373 380 373 380 6,000
1999/01/07 365 369 365 369 10,000

このページの先頭へ