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 |
---|---|---|---|---|---|
2011/12/29 | 355 | 355 | 355 | 355 | 2,000 |
2011/12/26 | 353 | 353 | 352 | 352 | 2,000 |
2011/12/22 | 359 | 359 | 356 | 356 | 25,000 |
2011/12/21 | 355 | 359 | 353 | 359 | 8,000 |
2011/12/20 | 353 | 358 | 353 | 358 | 2,000 |
2011/12/19 | 353 | 353 | 353 | 353 | 1,000 |
2011/12/15 | 360 | 360 | 355 | 360 | 6,000 |
2011/12/14 | 358 | 365 | 358 | 365 | 6,000 |
2011/12/13 | 360 | 360 | 358 | 358 | 2,000 |
2011/12/12 | 360 | 363 | 353 | 360 | 46,000 |
2011/12/09 | 360 | 360 | 360 | 360 | 4,000 |
2011/12/08 | 356 | 360 | 356 | 360 | 7,000 |
2011/12/07 | 350 | 356 | 350 | 356 | 6,000 |
2011/12/06 | 366 | 366 | 350 | 350 | 18,000 |
2011/12/05 | 355 | 368 | 352 | 368 | 28,000 |
2011/12/02 | 357 | 357 | 349 | 350 | 19,000 |
2011/12/01 | 361 | 361 | 357 | 357 | 28,000 |
2011/11/30 | 341 | 357 | 340 | 357 | 24,000 |
2011/11/29 | 342 | 344 | 340 | 342 | 63,000 |
2011/11/28 | 341 | 347 | 341 | 342 | 14,000 |
2011/11/25 | 350 | 350 | 347 | 347 | 4,000 |
2011/11/24 | 352 | 355 | 349 | 352 | 10,000 |
2011/11/22 | 356 | 356 | 355 | 355 | 14,000 |
2011/11/21 | 354 | 356 | 353 | 355 | 10,000 |
2011/11/18 | 348 | 353 | 348 | 353 | 8,000 |
2011/11/17 | 349 | 349 | 349 | 349 | 3,000 |
2011/11/16 | 351 | 355 | 347 | 355 | 13,000 |
2011/11/15 | 350 | 354 | 348 | 354 | 11,000 |
2011/11/14 | 355 | 356 | 354 | 354 | 14,000 |
2011/11/11 | 347 | 347 | 347 | 347 | 3,000 |
2011/11/10 | 349 | 355 | 349 | 355 | 3,000 |
2011/11/09 | 359 | 359 | 359 | 359 | 1,000 |
2011/11/08 | 353 | 353 | 353 | 353 | 2,000 |
2011/11/07 | 0 | 0 | 0 | 361 | 0 |
2011/11/04 | 363 | 363 | 361 | 361 | 3,000 |
2011/11/02 | 360 | 363 | 359 | 363 | 7,000 |
2011/11/01 | 378 | 378 | 372 | 372 | 3,000 |
2011/10/31 | 371 | 380 | 371 | 380 | 13,000 |
2011/10/28 | 371 | 371 | 371 | 371 | 2,000 |
2011/10/27 | 368 | 368 | 368 | 368 | 6,000 |
2011/10/26 | 0 | 0 | 0 | 366 | 0 |
2011/10/25 | 370 | 370 | 366 | 366 | 6,000 |
2011/10/24 | 357 | 363 | 357 | 363 | 3,000 |
2011/10/21 | 360 | 360 | 357 | 357 | 2,000 |
2011/10/20 | 0 | 0 | 0 | 365 | 0 |
2011/10/19 | 370 | 375 | 365 | 365 | 25,000 |
2011/10/18 | 0 | 0 | 0 | 375 | 0 |
2011/10/17 | 365 | 380 | 365 | 375 | 6,000 |
2011/10/14 | 366 | 366 | 364 | 364 | 5,000 |
2011/10/13 | 373 | 375 | 371 | 371 | 16,000 |
2011/10/12 | 370 | 375 | 370 | 371 | 4,000 |
2011/10/11 | 366 | 370 | 366 | 370 | 3,000 |
2011/10/07 | 0 | 0 | 0 | 361 | 0 |
2011/10/06 | 361 | 361 | 361 | 361 | 3,000 |
2011/10/05 | 365 | 365 | 351 | 351 | 13,000 |
2011/10/04 | 365 | 365 | 365 | 365 | 1,000 |
2011/10/03 | 375 | 375 | 370 | 370 | 5,000 |
2011/09/30 | 380 | 389 | 380 | 389 | 2,000 |
2011/09/29 | 0 | 0 | 0 | 386 | 0 |
2011/09/28 | 0 | 0 | 0 | 390 | 0 |
2011/09/27 | 390 | 390 | 390 | 390 | 4,000 |
2011/09/26 | 395 | 395 | 394 | 395 | 11,000 |
2011/09/22 | 395 | 395 | 389 | 395 | 7,000 |
2011/09/21 | 391 | 411 | 387 | 387 | 41,000 |
2011/09/20 | 388 | 388 | 387 | 387 | 32,000 |
2011/09/16 | 404 | 404 | 396 | 396 | 7,000 |
2011/09/15 | 392 | 404 | 392 | 404 | 10,000 |
2011/09/14 | 398 | 400 | 389 | 389 | 25,000 |
2011/09/13 | 374 | 389 | 374 | 389 | 10,000 |
2011/09/12 | 370 | 376 | 361 | 364 | 21,000 |
2011/09/09 | 384 | 390 | 384 | 384 | 26,000 |
2011/09/08 | 397 | 402 | 397 | 400 | 12,000 |
2011/09/07 | 380 | 385 | 380 | 385 | 9,000 |
2011/09/06 | 382 | 382 | 380 | 380 | 2,000 |
2011/09/05 | 390 | 395 | 389 | 389 | 7,000 |
2011/09/02 | 400 | 400 | 395 | 395 | 2,000 |
2011/09/01 | 405 | 407 | 400 | 407 | 8,000 |
2011/08/31 | 396 | 404 | 396 | 404 | 6,000 |
2011/08/30 | 400 | 401 | 400 | 400 | 7,000 |
2011/08/29 | 395 | 400 | 395 | 400 | 3,000 |
2011/08/26 | 400 | 400 | 398 | 398 | 3,000 |
2011/08/25 | 398 | 400 | 398 | 398 | 9,000 |
2011/08/24 | 396 | 398 | 396 | 398 | 4,000 |
2011/08/23 | 397 | 397 | 385 | 392 | 14,000 |
2011/08/22 | 395 | 398 | 395 | 395 | 11,000 |
2011/08/19 | 403 | 403 | 397 | 397 | 4,000 |
2011/08/18 | 403 | 405 | 400 | 403 | 10,000 |
2011/08/17 | 406 | 409 | 403 | 403 | 12,000 |
2011/08/16 | 436 | 436 | 408 | 412 | 16,000 |
2011/08/15 | 430 | 430 | 420 | 420 | 4,000 |
2011/08/12 | 430 | 434 | 422 | 427 | 14,000 |
2011/08/11 | 406 | 426 | 405 | 426 | 14,000 |
2011/08/10 | 450 | 454 | 412 | 422 | 35,000 |
2011/08/09 | 387 | 441 | 386 | 418 | 42,000 |
2011/08/08 | 362 | 367 | 362 | 363 | 8,000 |
2011/08/05 | 383 | 386 | 383 | 386 | 2,000 |
2011/08/04 | 388 | 393 | 388 | 393 | 6,000 |
2011/08/03 | 400 | 400 | 390 | 392 | 5,000 |
2011/08/02 | 414 | 414 | 410 | 410 | 3,000 |
2011/08/01 | 0 | 0 | 0 | 430 | 0 |
2011/07/29 | 430 | 430 | 430 | 430 | 5,000 |
2011/07/28 | 0 | 0 | 0 | 449 | 0 |
2011/07/27 | 449 | 449 | 449 | 449 | 2,000 |
2011/07/26 | 449 | 449 | 449 | 449 | 20,000 |
2011/07/25 | 426 | 449 | 426 | 449 | 15,000 |
2011/07/22 | 418 | 425 | 418 | 425 | 9,000 |
2011/07/21 | 409 | 418 | 409 | 418 | 4,000 |
2011/07/20 | 402 | 402 | 402 | 402 | 1,000 |
2011/07/19 | 397 | 397 | 397 | 397 | 1,000 |
2011/07/15 | 401 | 401 | 390 | 400 | 23,000 |
2011/07/14 | 0 | 0 | 0 | 409 | 0 |
2011/07/13 | 409 | 409 | 409 | 409 | 5,000 |
2011/07/12 | 410 | 410 | 406 | 406 | 11,000 |
2011/07/11 | 415 | 415 | 410 | 410 | 3,000 |
2011/07/08 | 420 | 420 | 420 | 420 | 1,000 |
2011/07/07 | 405 | 415 | 405 | 415 | 3,000 |
2011/07/06 | 408 | 408 | 401 | 405 | 11,000 |
2011/07/05 | 414 | 414 | 414 | 414 | 1,000 |
2011/07/04 | 416 | 416 | 416 | 416 | 1,000 |
2011/07/01 | 416 | 416 | 416 | 416 | 2,000 |
2011/06/30 | 416 | 416 | 415 | 415 | 3,000 |
2011/06/29 | 414 | 415 | 414 | 415 | 2,000 |
2011/06/28 | 419 | 419 | 410 | 410 | 8,000 |
2011/06/27 | 432 | 432 | 414 | 419 | 8,000 |
2011/06/24 | 448 | 448 | 445 | 445 | 22,000 |
2011/06/23 | 435 | 445 | 435 | 445 | 6,000 |
2011/06/22 | 425 | 434 | 425 | 434 | 9,000 |
2011/06/21 | 418 | 424 | 418 | 424 | 4,000 |
2011/06/20 | 0 | 0 | 0 | 415 | 0 |
2011/06/17 | 424 | 424 | 415 | 415 | 5,000 |
2011/06/16 | 0 | 0 | 0 | 440 | 0 |
2011/06/15 | 440 | 440 | 440 | 440 | 5,000 |
2011/06/14 | 434 | 435 | 430 | 433 | 7,000 |
2011/06/13 | 420 | 420 | 407 | 418 | 7,000 |
2011/06/10 | 405 | 416 | 405 | 416 | 5,000 |
2011/06/09 | 393 | 400 | 393 | 400 | 5,000 |
2011/06/08 | 400 | 400 | 400 | 400 | 2,000 |
2011/06/07 | 403 | 403 | 395 | 397 | 3,000 |
2011/06/06 | 405 | 405 | 390 | 403 | 10,000 |
2011/06/03 | 413 | 413 | 410 | 410 | 2,000 |
2011/06/02 | 426 | 426 | 425 | 425 | 2,000 |
2011/06/01 | 435 | 435 | 435 | 435 | 20,000 |
2011/05/31 | 435 | 439 | 427 | 427 | 8,000 |
2011/05/30 | 415 | 425 | 410 | 425 | 13,000 |
2011/05/27 | 397 | 409 | 397 | 409 | 10,000 |
2011/05/26 | 386 | 393 | 386 | 393 | 4,000 |
2011/05/25 | 390 | 390 | 386 | 386 | 4,000 |
2011/05/24 | 388 | 388 | 384 | 385 | 7,000 |
2011/05/23 | 387 | 387 | 384 | 384 | 5,000 |
2011/05/20 | 384 | 389 | 384 | 384 | 10,000 |
2011/05/19 | 373 | 376 | 373 | 376 | 3,000 |
2011/05/18 | 370 | 370 | 370 | 370 | 1,000 |
2011/05/17 | 370 | 370 | 370 | 370 | 1,000 |
2011/05/16 | 363 | 370 | 359 | 370 | 13,000 |
2011/05/13 | 354 | 356 | 353 | 355 | 12,000 |
2011/05/12 | 367 | 367 | 367 | 367 | 3,000 |
2011/05/11 | 0 | 0 | 0 | 366 | 0 |
2011/05/10 | 372 | 372 | 366 | 366 | 5,000 |
2011/05/09 | 368 | 384 | 360 | 367 | 29,000 |
2011/05/06 | 351 | 352 | 351 | 352 | 3,000 |
2011/05/02 | 350 | 350 | 343 | 343 | 6,000 |
2011/04/28 | 349 | 349 | 337 | 337 | 3,000 |
2011/04/27 | 0 | 0 | 0 | 346 | 0 |
2011/04/26 | 347 | 350 | 346 | 346 | 11,000 |
2011/04/25 | 343 | 350 | 342 | 347 | 8,000 |
2011/04/22 | 341 | 345 | 340 | 341 | 9,000 |
2011/04/21 | 336 | 343 | 336 | 338 | 17,000 |
2011/04/20 | 334 | 334 | 334 | 334 | 1,000 |
2011/04/19 | 333 | 335 | 333 | 335 | 2,000 |
2011/04/18 | 339 | 339 | 338 | 338 | 3,000 |
2011/04/15 | 332 | 332 | 331 | 331 | 6,000 |
2011/04/14 | 329 | 333 | 324 | 326 | 31,000 |
2011/04/13 | 323 | 327 | 323 | 324 | 24,000 |
2011/04/12 | 360 | 360 | 325 | 329 | 33,000 |
2011/04/11 | 375 | 375 | 360 | 360 | 20,000 |
2011/04/08 | 378 | 378 | 370 | 375 | 7,000 |
2011/04/07 | 386 | 386 | 386 | 386 | 2,000 |
2011/04/06 | 388 | 390 | 388 | 388 | 3,000 |
2011/04/05 | 400 | 408 | 396 | 396 | 4,000 |
2011/04/04 | 398 | 398 | 393 | 393 | 13,000 |
2011/04/01 | 405 | 405 | 405 | 405 | 1,000 |
2011/03/31 | 0 | 0 | 0 | 405 | 0 |
2011/03/30 | 405 | 405 | 405 | 405 | 3,000 |
2011/03/29 | 405 | 405 | 405 | 405 | 3,000 |
2011/03/28 | 408 | 409 | 405 | 405 | 6,000 |
2011/03/25 | 425 | 425 | 424 | 424 | 4,000 |
2011/03/24 | 428 | 444 | 425 | 425 | 14,000 |
2011/03/23 | 410 | 429 | 410 | 425 | 18,000 |
2011/03/22 | 399 | 415 | 390 | 400 | 23,000 |
2011/03/18 | 355 | 395 | 355 | 369 | 20,000 |
2011/03/17 | 326 | 358 | 326 | 355 | 9,000 |
2011/03/16 | 310 | 366 | 310 | 366 | 46,000 |
2011/03/15 | 331 | 331 | 296 | 296 | 43,000 |
2011/03/14 | 400 | 400 | 376 | 376 | 20,000 |
2011/03/11 | 466 | 466 | 456 | 456 | 11,000 |
2011/03/10 | 489 | 489 | 470 | 470 | 24,000 |
2011/03/09 | 0 | 0 | 0 | 493 | 0 |
2011/03/08 | 493 | 493 | 491 | 493 | 11,000 |
2011/03/07 | 505 | 505 | 492 | 492 | 5,000 |
2011/03/04 | 510 | 515 | 505 | 512 | 11,000 |
2011/03/03 | 506 | 506 | 506 | 506 | 1,000 |
2011/03/02 | 502 | 502 | 501 | 501 | 2,000 |
2011/03/01 | 502 | 530 | 502 | 520 | 12,000 |
2011/02/28 | 480 | 512 | 480 | 512 | 11,000 |
2011/02/25 | 494 | 494 | 488 | 488 | 7,000 |
2011/02/24 | 495 | 499 | 490 | 490 | 4,000 |
2011/02/23 | 508 | 512 | 490 | 512 | 10,000 |
2011/02/22 | 543 | 543 | 520 | 520 | 7,000 |
2011/02/21 | 518 | 543 | 518 | 543 | 9,000 |
2011/02/18 | 515 | 527 | 508 | 527 | 14,000 |
2011/02/17 | 525 | 525 | 514 | 525 | 7,000 |
2011/02/16 | 509 | 528 | 500 | 524 | 18,000 |
2011/02/15 | 514 | 514 | 505 | 514 | 9,000 |
2011/02/14 | 492 | 514 | 492 | 514 | 8,000 |
2011/02/10 | 472 | 495 | 472 | 490 | 20,000 |
2011/02/09 | 500 | 500 | 470 | 483 | 40,000 |
2011/02/08 | 518 | 519 | 512 | 512 | 17,000 |
2011/02/07 | 519 | 521 | 514 | 514 | 13,000 |
2011/02/04 | 531 | 531 | 500 | 520 | 42,000 |
2011/02/03 | 541 | 543 | 541 | 541 | 11,000 |
2011/02/02 | 550 | 550 | 541 | 541 | 3,000 |
2011/02/01 | 541 | 549 | 539 | 549 | 19,000 |
2011/01/31 | 551 | 560 | 545 | 545 | 19,000 |
2011/01/28 | 550 | 573 | 530 | 551 | 40,000 |
2011/01/27 | 510 | 548 | 510 | 540 | 42,000 |
2011/01/26 | 515 | 518 | 504 | 504 | 16,000 |
2011/01/25 | 483 | 515 | 483 | 515 | 43,000 |
2011/01/24 | 465 | 483 | 465 | 483 | 11,000 |
2011/01/21 | 464 | 467 | 450 | 465 | 48,000 |
2011/01/20 | 490 | 490 | 480 | 480 | 24,000 |
2011/01/19 | 472 | 490 | 472 | 490 | 17,000 |
2011/01/18 | 488 | 490 | 458 | 487 | 29,000 |
2011/01/17 | 452 | 480 | 452 | 480 | 16,000 |
2011/01/14 | 450 | 455 | 450 | 452 | 13,000 |
2011/01/13 | 450 | 452 | 450 | 451 | 9,000 |
2011/01/12 | 451 | 465 | 439 | 455 | 56,000 |
2011/01/11 | 426 | 460 | 426 | 451 | 12,000 |
2011/01/07 | 395 | 418 | 390 | 418 | 16,000 |
2011/01/06 | 395 | 395 | 395 | 395 | 2,000 |
2011/01/05 | 381 | 382 | 381 | 382 | 3,000 |
2011/01/04 | 395 | 395 | 395 | 395 | 3,000 |