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 |
---|---|---|---|---|---|
2012/12/28 | 284 | 285 | 277 | 285 | 5,000 |
2012/12/27 | 276 | 276 | 276 | 276 | 4,000 |
2012/12/26 | 273 | 275 | 260 | 275 | 7,000 |
2012/12/25 | 280 | 296 | 274 | 274 | 45,000 |
2012/12/21 | 275 | 280 | 273 | 280 | 12,000 |
2012/12/20 | 274 | 277 | 273 | 277 | 4,000 |
2012/12/19 | 278 | 278 | 274 | 274 | 7,000 |
2012/12/18 | 276 | 280 | 276 | 276 | 33,000 |
2012/12/17 | 279 | 284 | 279 | 284 | 9,000 |
2012/12/14 | 276 | 280 | 276 | 280 | 3,000 |
2012/12/13 | 276 | 276 | 276 | 276 | 1,000 |
2012/12/12 | 278 | 279 | 272 | 279 | 18,000 |
2012/12/11 | 280 | 280 | 275 | 275 | 6,000 |
2012/12/10 | 280 | 280 | 280 | 280 | 3,000 |
2012/12/07 | 280 | 280 | 276 | 280 | 15,000 |
2012/12/06 | 280 | 280 | 280 | 280 | 3,000 |
2012/12/05 | 280 | 280 | 280 | 280 | 3,000 |
2012/12/03 | 273 | 280 | 273 | 280 | 2,000 |
2012/11/30 | 271 | 275 | 271 | 275 | 4,000 |
2012/11/29 | 275 | 275 | 271 | 271 | 2,000 |
2012/11/28 | 278 | 278 | 267 | 267 | 21,000 |
2012/11/26 | 272 | 278 | 272 | 278 | 7,000 |
2012/11/22 | 276 | 280 | 272 | 272 | 29,000 |
2012/11/21 | 263 | 288 | 263 | 272 | 9,000 |
2012/11/20 | 269 | 269 | 269 | 269 | 2,000 |
2012/11/19 | 260 | 265 | 260 | 265 | 5,000 |
2012/11/16 | 258 | 260 | 258 | 259 | 9,000 |
2012/11/15 | 254 | 254 | 245 | 253 | 18,000 |
2012/11/14 | 248 | 248 | 248 | 248 | 2,000 |
2012/11/13 | 256 | 256 | 246 | 250 | 8,000 |
2012/11/12 | 245 | 250 | 245 | 250 | 10,000 |
2012/11/09 | 256 | 256 | 250 | 250 | 5,000 |
2012/11/08 | 272 | 272 | 254 | 255 | 20,000 |
2012/11/07 | 272 | 287 | 272 | 278 | 8,000 |
2012/11/06 | 268 | 275 | 268 | 275 | 29,000 |
2012/11/05 | 265 | 265 | 265 | 265 | 1,000 |
2012/11/02 | 270 | 270 | 268 | 268 | 2,000 |
2012/10/29 | 270 | 270 | 270 | 270 | 1,000 |
2012/10/26 | 265 | 273 | 265 | 273 | 4,000 |
2012/10/25 | 267 | 267 | 267 | 267 | 3,000 |
2012/10/24 | 263 | 267 | 263 | 267 | 4,000 |
2012/10/23 | 269 | 269 | 269 | 269 | 1,000 |
2012/10/22 | 271 | 271 | 270 | 270 | 10,000 |
2012/10/19 | 276 | 276 | 268 | 271 | 4,000 |
2012/10/18 | 271 | 275 | 267 | 270 | 12,000 |
2012/10/17 | 275 | 275 | 271 | 271 | 2,000 |
2012/10/16 | 267 | 275 | 267 | 269 | 6,000 |
2012/10/15 | 273 | 273 | 267 | 267 | 4,000 |
2012/10/12 | 265 | 265 | 265 | 265 | 1,000 |
2012/10/10 | 264 | 265 | 264 | 265 | 2,000 |
2012/10/03 | 260 | 275 | 260 | 275 | 5,000 |
2012/10/02 | 270 | 270 | 266 | 266 | 3,000 |
2012/10/01 | 270 | 278 | 270 | 278 | 3,000 |
2012/09/28 | 279 | 279 | 276 | 276 | 2,000 |
2012/09/27 | 274 | 274 | 274 | 274 | 1,000 |
2012/09/26 | 279 | 279 | 279 | 279 | 1,000 |
2012/09/25 | 283 | 283 | 273 | 279 | 13,000 |
2012/09/24 | 278 | 283 | 278 | 283 | 9,000 |
2012/09/21 | 270 | 276 | 267 | 276 | 12,000 |
2012/09/20 | 281 | 281 | 275 | 275 | 32,000 |
2012/09/19 | 287 | 290 | 280 | 287 | 15,000 |
2012/09/18 | 280 | 295 | 276 | 287 | 22,000 |
2012/09/14 | 286 | 290 | 283 | 283 | 47,000 |
2012/09/13 | 284 | 284 | 281 | 281 | 7,000 |
2012/09/12 | 287 | 288 | 286 | 287 | 12,000 |
2012/09/11 | 296 | 296 | 295 | 295 | 3,000 |
2012/09/10 | 295 | 296 | 295 | 296 | 10,000 |
2012/09/07 | 302 | 302 | 295 | 295 | 7,000 |
2012/09/06 | 307 | 307 | 307 | 307 | 5,000 |
2012/09/05 | 309 | 310 | 305 | 307 | 13,000 |
2012/08/27 | 332 | 332 | 332 | 332 | 7,000 |
2012/08/24 | 332 | 332 | 332 | 332 | 1,000 |
2012/08/23 | 337 | 337 | 329 | 335 | 3,000 |
2012/08/22 | 337 | 337 | 337 | 337 | 7,000 |
2012/08/21 | 330 | 337 | 330 | 337 | 9,000 |
2012/08/20 | 330 | 330 | 330 | 330 | 14,000 |
2012/08/16 | 330 | 330 | 330 | 330 | 1,000 |
2012/08/15 | 330 | 330 | 330 | 330 | 1,000 |
2012/08/14 | 335 | 335 | 335 | 335 | 1,000 |
2012/08/10 | 336 | 336 | 336 | 336 | 7,000 |
2012/08/09 | 338 | 340 | 334 | 336 | 5,000 |
2012/08/07 | 368 | 368 | 368 | 368 | 2,000 |
2012/08/02 | 371 | 371 | 371 | 371 | 1,000 |
2012/08/01 | 374 | 374 | 374 | 374 | 3,000 |
2012/07/31 | 350 | 350 | 350 | 350 | 10,000 |
2012/07/30 | 350 | 350 | 350 | 350 | 2,000 |
2012/07/27 | 350 | 350 | 350 | 350 | 60,000 |
2012/07/26 | 347 | 350 | 347 | 350 | 12,000 |
2012/07/25 | 346 | 346 | 344 | 346 | 5,000 |
2012/07/24 | 332 | 344 | 332 | 344 | 9,000 |
2012/07/23 | 328 | 329 | 325 | 325 | 3,000 |
2012/07/20 | 326 | 326 | 321 | 321 | 6,000 |
2012/07/18 | 333 | 333 | 333 | 333 | 4,000 |
2012/07/17 | 335 | 335 | 332 | 333 | 5,000 |
2012/07/13 | 330 | 340 | 330 | 340 | 2,000 |
2012/07/12 | 336 | 336 | 336 | 336 | 1,000 |
2012/07/11 | 332 | 332 | 332 | 332 | 1,000 |
2012/07/06 | 340 | 340 | 340 | 340 | 1,000 |
2012/07/04 | 350 | 350 | 350 | 350 | 6,000 |
2012/07/03 | 350 | 350 | 350 | 350 | 18,000 |
2012/07/02 | 350 | 350 | 350 | 350 | 2,000 |
2012/06/28 | 340 | 345 | 340 | 340 | 4,000 |
2012/06/27 | 355 | 355 | 355 | 355 | 2,000 |
2012/06/26 | 345 | 345 | 345 | 345 | 9,000 |
2012/06/25 | 340 | 348 | 340 | 345 | 3,000 |
2012/06/22 | 332 | 340 | 332 | 340 | 3,000 |
2012/06/19 | 324 | 332 | 324 | 332 | 2,000 |
2012/06/15 | 318 | 318 | 318 | 318 | 1,000 |
2012/06/13 | 312 | 320 | 312 | 318 | 5,000 |
2012/06/11 | 323 | 323 | 323 | 323 | 1,000 |
2012/06/07 | 320 | 320 | 320 | 320 | 1,000 |
2012/06/05 | 310 | 310 | 310 | 310 | 1,000 |
2012/06/04 | 300 | 309 | 294 | 309 | 5,000 |
2012/06/01 | 310 | 310 | 310 | 310 | 12,000 |
2012/05/31 | 310 | 310 | 302 | 302 | 11,000 |
2012/05/30 | 324 | 324 | 305 | 310 | 6,000 |
2012/05/29 | 304 | 308 | 304 | 308 | 2,000 |
2012/05/28 | 312 | 312 | 304 | 304 | 4,000 |
2012/05/25 | 325 | 325 | 312 | 312 | 7,000 |
2012/05/23 | 332 | 332 | 325 | 325 | 10,000 |
2012/05/22 | 331 | 331 | 331 | 331 | 1,000 |
2012/05/21 | 330 | 330 | 330 | 330 | 5,000 |
2012/05/18 | 341 | 341 | 331 | 331 | 4,000 |
2012/05/17 | 335 | 341 | 335 | 341 | 10,000 |
2012/05/16 | 346 | 346 | 341 | 341 | 4,000 |
2012/05/15 | 346 | 357 | 335 | 355 | 52,000 |
2012/05/14 | 378 | 378 | 344 | 356 | 55,000 |
2012/05/11 | 424 | 424 | 424 | 424 | 2,000 |
2012/05/10 | 420 | 425 | 420 | 424 | 5,000 |
2012/05/08 | 432 | 432 | 430 | 430 | 2,000 |
2012/05/02 | 433 | 440 | 433 | 440 | 2,000 |
2012/05/01 | 462 | 462 | 447 | 447 | 2,000 |
2012/04/27 | 462 | 462 | 462 | 462 | 13,000 |
2012/04/25 | 462 | 469 | 462 | 462 | 7,000 |
2012/04/24 | 460 | 462 | 460 | 462 | 2,000 |
2012/04/23 | 448 | 452 | 448 | 452 | 2,000 |
2012/04/20 | 440 | 444 | 440 | 444 | 6,000 |
2012/04/19 | 448 | 448 | 448 | 448 | 1,000 |
2012/04/18 | 441 | 441 | 440 | 440 | 3,000 |
2012/04/17 | 440 | 440 | 440 | 440 | 1,000 |
2012/04/16 | 448 | 448 | 445 | 445 | 2,000 |
2012/04/13 | 435 | 444 | 435 | 444 | 7,000 |
2012/04/12 | 450 | 450 | 450 | 450 | 5,000 |
2012/04/11 | 448 | 450 | 443 | 450 | 12,000 |
2012/04/09 | 456 | 456 | 456 | 456 | 1,000 |
2012/04/06 | 459 | 459 | 459 | 459 | 2,000 |
2012/04/05 | 460 | 460 | 446 | 459 | 12,000 |
2012/04/04 | 464 | 467 | 464 | 467 | 2,000 |
2012/04/03 | 470 | 470 | 459 | 464 | 7,000 |
2012/04/02 | 479 | 479 | 470 | 470 | 10,000 |
2012/03/30 | 483 | 483 | 460 | 481 | 20,000 |
2012/03/29 | 470 | 470 | 460 | 462 | 5,000 |
2012/03/28 | 489 | 489 | 465 | 465 | 9,000 |
2012/03/27 | 488 | 491 | 481 | 490 | 27,000 |
2012/03/26 | 488 | 490 | 486 | 488 | 14,000 |
2012/03/23 | 492 | 492 | 480 | 488 | 18,000 |
2012/03/22 | 498 | 500 | 486 | 493 | 31,000 |
2012/03/21 | 498 | 498 | 488 | 498 | 33,000 |
2012/03/19 | 479 | 489 | 479 | 488 | 25,000 |
2012/03/16 | 480 | 480 | 472 | 472 | 48,000 |
2012/03/15 | 460 | 484 | 460 | 468 | 129,000 |
2012/03/14 | 418 | 424 | 415 | 420 | 40,000 |
2012/03/13 | 426 | 426 | 421 | 422 | 8,000 |
2012/03/12 | 423 | 428 | 422 | 422 | 27,000 |
2012/03/09 | 429 | 433 | 429 | 431 | 10,000 |
2012/03/08 | 420 | 422 | 420 | 421 | 16,000 |
2012/03/07 | 415 | 420 | 410 | 420 | 7,000 |
2012/03/06 | 423 | 423 | 414 | 414 | 5,000 |
2012/03/05 | 425 | 425 | 415 | 416 | 29,000 |
2012/03/02 | 433 | 433 | 433 | 433 | 1,000 |
2012/03/01 | 444 | 444 | 433 | 438 | 7,000 |
2012/02/29 | 445 | 445 | 436 | 444 | 9,000 |
2012/02/28 | 438 | 438 | 430 | 430 | 11,000 |
2012/02/27 | 439 | 447 | 439 | 442 | 5,000 |
2012/02/24 | 440 | 445 | 438 | 439 | 19,000 |
2012/02/23 | 435 | 438 | 425 | 438 | 35,000 |
2012/02/22 | 410 | 420 | 410 | 420 | 10,000 |
2012/02/21 | 403 | 410 | 403 | 406 | 9,000 |
2012/02/20 | 405 | 408 | 403 | 403 | 12,000 |
2012/02/17 | 403 | 403 | 403 | 403 | 3,000 |
2012/02/16 | 400 | 400 | 399 | 400 | 6,000 |
2012/02/15 | 397 | 404 | 397 | 400 | 31,000 |
2012/02/14 | 397 | 399 | 397 | 397 | 9,000 |
2012/02/13 | 398 | 399 | 396 | 397 | 22,000 |
2012/02/10 | 400 | 405 | 396 | 396 | 7,000 |
2012/02/09 | 401 | 404 | 397 | 400 | 94,000 |
2012/02/08 | 389 | 389 | 389 | 389 | 9,000 |
2012/02/07 | 389 | 389 | 389 | 389 | 3,000 |
2012/02/06 | 378 | 389 | 378 | 384 | 10,000 |
2012/02/03 | 376 | 376 | 375 | 375 | 2,000 |
2012/02/02 | 386 | 388 | 386 | 388 | 3,000 |
2012/02/01 | 386 | 386 | 386 | 386 | 1,000 |
2012/01/30 | 395 | 400 | 395 | 400 | 3,000 |
2012/01/27 | 386 | 386 | 386 | 386 | 1,000 |
2012/01/25 | 396 | 396 | 381 | 381 | 4,000 |
2012/01/24 | 388 | 396 | 387 | 396 | 16,000 |
2012/01/23 | 389 | 389 | 381 | 387 | 5,000 |
2012/01/20 | 374 | 400 | 374 | 381 | 16,000 |
2012/01/19 | 363 | 383 | 363 | 367 | 17,000 |
2012/01/18 | 355 | 355 | 355 | 355 | 4,000 |
2012/01/17 | 358 | 358 | 356 | 356 | 2,000 |
2012/01/13 | 366 | 366 | 366 | 366 | 1,000 |
2012/01/06 | 367 | 367 | 367 | 367 | 1,000 |
2012/01/05 | 369 | 369 | 369 | 369 | 1,000 |
2012/01/04 | 363 | 363 | 363 | 363 | 5,000 |