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 |
---|---|---|---|---|---|
2004/12/30 | 350 | 351 | 346 | 351 | 19,000 |
2004/12/29 | 324 | 350 | 324 | 350 | 27,000 |
2004/12/28 | 319 | 323 | 319 | 323 | 8,000 |
2004/12/27 | 325 | 325 | 323 | 324 | 17,000 |
2004/12/24 | 320 | 325 | 320 | 325 | 14,000 |
2004/12/22 | 320 | 320 | 320 | 320 | 9,000 |
2004/12/21 | 325 | 325 | 315 | 320 | 15,000 |
2004/12/20 | 322 | 323 | 322 | 323 | 2,000 |
2004/12/17 | 327 | 332 | 327 | 332 | 2,000 |
2004/12/15 | 337 | 337 | 337 | 337 | 2,000 |
2004/12/13 | 339 | 339 | 339 | 339 | 1,000 |
2004/12/10 | 339 | 339 | 339 | 339 | 11,000 |
2004/12/08 | 345 | 345 | 345 | 345 | 3,000 |
2004/12/07 | 348 | 348 | 348 | 348 | 1,000 |
2004/12/02 | 348 | 348 | 348 | 348 | 2,000 |
2004/12/01 | 350 | 350 | 350 | 350 | 1,000 |
2004/11/30 | 359 | 360 | 357 | 360 | 6,000 |
2004/11/29 | 367 | 367 | 367 | 367 | 2,000 |
2004/11/26 | 365 | 365 | 365 | 365 | 6,000 |
2004/11/25 | 365 | 365 | 345 | 345 | 5,000 |
2004/11/22 | 362 | 375 | 360 | 375 | 17,000 |
2004/11/19 | 362 | 362 | 362 | 362 | 1,000 |
2004/11/18 | 363 | 363 | 362 | 362 | 4,000 |
2004/11/17 | 362 | 373 | 362 | 368 | 6,000 |
2004/11/16 | 361 | 367 | 361 | 366 | 41,000 |
2004/11/15 | 350 | 360 | 345 | 360 | 28,000 |
2004/11/12 | 330 | 338 | 330 | 338 | 2,000 |
2004/11/10 | 335 | 335 | 335 | 335 | 2,000 |
2004/11/09 | 320 | 345 | 320 | 345 | 3,000 |
2004/11/08 | 325 | 335 | 325 | 335 | 6,000 |
2004/11/04 | 320 | 320 | 320 | 320 | 2,000 |
2004/10/29 | 322 | 322 | 322 | 322 | 7,000 |
2004/10/27 | 322 | 322 | 322 | 322 | 5,000 |
2004/10/26 | 330 | 330 | 320 | 320 | 2,000 |
2004/10/25 | 341 | 341 | 339 | 339 | 5,000 |
2004/10/22 | 344 | 344 | 341 | 341 | 9,000 |
2004/10/20 | 344 | 344 | 344 | 344 | 6,000 |
2004/10/18 | 344 | 344 | 344 | 344 | 2,000 |
2004/10/13 | 344 | 344 | 344 | 344 | 1,000 |
2004/10/07 | 349 | 350 | 349 | 350 | 6,000 |
2004/10/06 | 345 | 350 | 345 | 350 | 15,000 |
2004/10/04 | 345 | 350 | 345 | 350 | 16,000 |
2004/10/01 | 345 | 345 | 345 | 345 | 1,000 |
2004/09/30 | 340 | 345 | 340 | 345 | 5,000 |
2004/09/24 | 349 | 349 | 349 | 349 | 5,000 |
2004/09/22 | 335 | 350 | 335 | 350 | 14,000 |
2004/09/16 | 335 | 335 | 335 | 335 | 1,000 |
2004/09/15 | 335 | 335 | 335 | 335 | 1,000 |
2004/09/06 | 344 | 344 | 343 | 343 | 2,000 |
2004/09/03 | 344 | 344 | 344 | 344 | 2,000 |
2004/09/02 | 335 | 339 | 335 | 339 | 5,000 |
2004/09/01 | 336 | 336 | 335 | 335 | 5,000 |
2004/08/26 | 335 | 335 | 335 | 335 | 3,000 |
2004/08/25 | 335 | 345 | 333 | 345 | 9,000 |
2004/08/24 | 326 | 336 | 326 | 336 | 7,000 |
2004/08/23 | 343 | 343 | 343 | 343 | 6,000 |
2004/08/18 | 343 | 343 | 343 | 343 | 2,000 |
2004/08/17 | 340 | 340 | 340 | 340 | 1,000 |
2004/08/16 | 350 | 350 | 350 | 350 | 2,000 |
2004/08/13 | 363 | 363 | 360 | 360 | 9,000 |
2004/08/12 | 332 | 347 | 332 | 347 | 4,000 |
2004/07/30 | 347 | 347 | 347 | 347 | 1,000 |
2004/07/23 | 348 | 348 | 348 | 348 | 18,000 |
2004/07/22 | 348 | 348 | 348 | 348 | 16,000 |
2004/07/21 | 348 | 348 | 348 | 348 | 3,000 |
2004/07/15 | 368 | 368 | 368 | 368 | 1,000 |
2004/07/06 | 373 | 373 | 373 | 373 | 8,000 |
2004/07/01 | 338 | 348 | 338 | 348 | 2,000 |
2004/06/29 | 348 | 348 | 348 | 348 | 1,000 |
2004/06/28 | 348 | 348 | 348 | 348 | 1,000 |
2004/06/25 | 349 | 349 | 349 | 349 | 5,000 |
2004/06/22 | 350 | 350 | 350 | 350 | 6,000 |
2004/06/21 | 342 | 350 | 340 | 350 | 12,000 |
2004/06/18 | 338 | 355 | 336 | 355 | 16,000 |
2004/06/16 | 352 | 352 | 352 | 352 | 1,000 |
2004/06/15 | 352 | 352 | 352 | 352 | 1,000 |
2004/06/14 | 352 | 352 | 351 | 351 | 4,000 |
2004/06/03 | 345 | 369 | 345 | 369 | 3,000 |
2004/06/02 | 350 | 350 | 350 | 350 | 1,000 |
2004/05/28 | 375 | 375 | 375 | 375 | 5,000 |
2004/05/27 | 375 | 375 | 375 | 375 | 1,000 |
2004/05/25 | 360 | 367 | 355 | 355 | 4,000 |
2004/05/24 | 354 | 354 | 354 | 354 | 4,000 |
2004/05/21 | 344 | 354 | 344 | 354 | 5,000 |
2004/05/19 | 335 | 370 | 335 | 370 | 4,000 |
2004/05/17 | 380 | 380 | 325 | 350 | 8,000 |
2004/05/13 | 363 | 363 | 363 | 363 | 5,000 |
2004/05/12 | 370 | 370 | 370 | 370 | 1,000 |
2004/05/10 | 370 | 370 | 370 | 370 | 5,000 |
2004/05/07 | 380 | 380 | 380 | 380 | 1,000 |
2004/05/06 | 360 | 360 | 360 | 360 | 5,000 |
2004/04/27 | 385 | 385 | 385 | 385 | 9,000 |
2004/04/26 | 369 | 385 | 369 | 385 | 6,000 |
2004/04/23 | 363 | 363 | 362 | 362 | 2,000 |
2004/04/22 | 357 | 362 | 357 | 362 | 6,000 |
2004/04/21 | 357 | 357 | 357 | 357 | 1,000 |
2004/04/20 | 355 | 360 | 355 | 355 | 8,000 |
2004/04/19 | 350 | 350 | 350 | 350 | 2,000 |
2004/04/16 | 355 | 355 | 355 | 355 | 2,000 |
2004/04/15 | 350 | 352 | 350 | 351 | 3,000 |
2004/04/13 | 360 | 360 | 360 | 360 | 1,000 |
2004/04/09 | 377 | 377 | 377 | 377 | 1,000 |
2004/04/06 | 379 | 379 | 379 | 379 | 2,000 |
2004/04/05 | 350 | 350 | 350 | 350 | 1,000 |
2004/04/02 | 351 | 356 | 351 | 356 | 2,000 |
2004/04/01 | 355 | 355 | 355 | 355 | 1,000 |
2004/03/25 | 390 | 390 | 390 | 390 | 4,000 |
2004/03/23 | 393 | 393 | 373 | 373 | 6,000 |
2004/03/22 | 389 | 395 | 389 | 394 | 20,000 |
2004/03/19 | 372 | 373 | 372 | 373 | 2,000 |
2004/03/18 | 384 | 385 | 370 | 372 | 16,000 |
2004/03/17 | 395 | 401 | 393 | 394 | 48,000 |
2004/03/16 | 355 | 380 | 355 | 375 | 13,000 |
2004/03/15 | 354 | 360 | 353 | 353 | 5,000 |
2004/03/12 | 354 | 355 | 354 | 355 | 4,000 |
2004/03/11 | 360 | 360 | 356 | 356 | 5,000 |
2004/03/10 | 365 | 365 | 363 | 363 | 3,000 |
2004/03/09 | 368 | 368 | 365 | 365 | 3,000 |
2004/02/27 | 378 | 378 | 378 | 378 | 9,000 |
2004/02/25 | 360 | 380 | 360 | 380 | 4,000 |
2004/02/23 | 364 | 365 | 360 | 360 | 11,000 |
2004/02/20 | 354 | 354 | 354 | 354 | 1,000 |
2004/02/19 | 347 | 369 | 347 | 369 | 6,000 |
2004/02/18 | 360 | 360 | 350 | 350 | 26,000 |
2004/02/17 | 355 | 365 | 351 | 360 | 5,000 |
2004/02/16 | 360 | 365 | 360 | 365 | 4,000 |
2004/02/13 | 365 | 365 | 365 | 365 | 1,000 |
2004/02/10 | 340 | 350 | 340 | 350 | 3,000 |
2004/02/09 | 350 | 350 | 345 | 345 | 4,000 |
2004/02/06 | 340 | 355 | 335 | 351 | 21,000 |
2004/02/05 | 335 | 340 | 335 | 340 | 8,000 |
2004/02/04 | 349 | 354 | 340 | 340 | 9,000 |
2004/02/03 | 350 | 350 | 350 | 350 | 1,000 |
2004/02/02 | 355 | 360 | 355 | 360 | 3,000 |
2004/01/30 | 375 | 375 | 360 | 360 | 4,000 |
2004/01/29 | 340 | 370 | 340 | 365 | 20,000 |
2004/01/28 | 376 | 376 | 350 | 351 | 20,000 |
2004/01/27 | 386 | 386 | 386 | 386 | 2,000 |
2004/01/26 | 406 | 406 | 406 | 406 | 20,000 |
2004/01/23 | 410 | 410 | 405 | 406 | 12,000 |
2004/01/22 | 391 | 401 | 390 | 401 | 14,000 |
2004/01/21 | 390 | 391 | 390 | 390 | 24,000 |
2004/01/20 | 400 | 405 | 390 | 390 | 12,000 |
2004/01/19 | 380 | 395 | 380 | 395 | 18,000 |
2004/01/16 | 368 | 375 | 368 | 375 | 15,000 |
2004/01/15 | 361 | 368 | 361 | 361 | 18,000 |
2004/01/14 | 350 | 360 | 350 | 360 | 24,000 |
2004/01/13 | 371 | 371 | 360 | 360 | 27,000 |
2004/01/09 | 365 | 368 | 360 | 368 | 15,000 |
2004/01/08 | 370 | 380 | 360 | 380 | 6,000 |
2004/01/07 | 380 | 380 | 375 | 375 | 3,000 |
2004/01/06 | 358 | 388 | 355 | 388 | 19,000 |
2004/01/05 | 356 | 358 | 356 | 358 | 4,000 |