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 |
---|---|---|---|---|---|
2013/12/30 | 433 | 433 | 420 | 423 | 21,000 |
2013/12/27 | 430 | 430 | 430 | 430 | 7,000 |
2013/12/26 | 415 | 415 | 415 | 415 | 2,000 |
2013/12/25 | 403 | 404 | 402 | 404 | 21,000 |
2013/12/24 | 400 | 402 | 400 | 402 | 43,000 |
2013/12/20 | 403 | 403 | 400 | 400 | 9,000 |
2013/12/19 | 405 | 408 | 402 | 403 | 18,000 |
2013/12/18 | 410 | 410 | 403 | 404 | 12,000 |
2013/12/17 | 401 | 410 | 399 | 410 | 29,000 |
2013/12/16 | 404 | 405 | 404 | 404 | 26,000 |
2013/12/13 | 422 | 422 | 403 | 404 | 42,000 |
2013/12/12 | 424 | 424 | 424 | 424 | 2,000 |
2013/12/11 | 427 | 427 | 425 | 427 | 21,000 |
2013/12/10 | 433 | 433 | 433 | 433 | 1,000 |
2013/12/09 | 426 | 439 | 426 | 434 | 23,000 |
2013/12/06 | 440 | 440 | 425 | 429 | 23,000 |
2013/12/05 | 454 | 454 | 444 | 444 | 12,000 |
2013/12/04 | 453 | 453 | 451 | 453 | 9,000 |
2013/12/03 | 460 | 460 | 456 | 456 | 19,000 |
2013/12/02 | 465 | 465 | 456 | 460 | 41,000 |
2013/11/29 | 478 | 478 | 456 | 462 | 30,000 |
2013/11/28 | 451 | 478 | 451 | 465 | 42,000 |
2013/11/27 | 456 | 456 | 448 | 451 | 33,000 |
2013/11/26 | 436 | 445 | 435 | 440 | 65,000 |
2013/11/25 | 405 | 425 | 405 | 411 | 56,000 |
2013/11/22 | 402 | 406 | 395 | 402 | 31,000 |
2013/11/21 | 390 | 392 | 390 | 392 | 4,000 |
2013/11/20 | 398 | 398 | 396 | 396 | 6,000 |
2013/11/19 | 390 | 403 | 389 | 397 | 25,000 |
2013/11/18 | 383 | 390 | 383 | 386 | 18,000 |
2013/11/15 | 388 | 388 | 379 | 383 | 7,000 |
2013/11/14 | 385 | 386 | 385 | 385 | 8,000 |
2013/11/13 | 384 | 391 | 379 | 391 | 42,000 |
2013/11/12 | 389 | 389 | 383 | 384 | 18,000 |
2013/11/11 | 407 | 407 | 387 | 387 | 14,000 |
2013/11/08 | 382 | 413 | 382 | 410 | 45,000 |
2013/11/07 | 378 | 385 | 378 | 384 | 8,000 |
2013/11/06 | 376 | 379 | 374 | 378 | 7,000 |
2013/11/05 | 377 | 377 | 375 | 377 | 9,000 |
2013/11/01 | 378 | 378 | 370 | 370 | 5,000 |
2013/10/31 | 383 | 383 | 375 | 376 | 8,000 |
2013/10/30 | 383 | 383 | 383 | 383 | 5,000 |
2013/10/29 | 389 | 389 | 383 | 383 | 6,000 |
2013/10/28 | 392 | 392 | 392 | 392 | 1,000 |
2013/10/25 | 395 | 395 | 395 | 395 | 1,000 |
2013/10/24 | 403 | 403 | 385 | 395 | 13,000 |
2013/10/23 | 374 | 408 | 374 | 403 | 35,000 |
2013/10/22 | 368 | 374 | 368 | 374 | 12,000 |
2013/10/21 | 359 | 368 | 359 | 368 | 11,000 |
2013/10/18 | 361 | 361 | 361 | 361 | 1,000 |
2013/10/17 | 358 | 365 | 358 | 361 | 11,000 |
2013/10/16 | 358 | 362 | 358 | 362 | 3,000 |
2013/10/15 | 358 | 364 | 358 | 361 | 6,000 |
2013/10/11 | 357 | 358 | 356 | 356 | 12,000 |
2013/10/10 | 351 | 358 | 351 | 357 | 7,000 |
2013/10/09 | 348 | 349 | 348 | 348 | 3,000 |
2013/10/07 | 355 | 355 | 355 | 355 | 1,000 |
2013/10/04 | 358 | 358 | 358 | 358 | 1,000 |
2013/10/03 | 365 | 365 | 359 | 359 | 2,000 |
2013/10/02 | 363 | 366 | 363 | 364 | 9,000 |
2013/10/01 | 363 | 363 | 363 | 363 | 5,000 |
2013/09/27 | 361 | 363 | 361 | 363 | 2,000 |
2013/09/26 | 357 | 357 | 357 | 357 | 1,000 |
2013/09/25 | 362 | 362 | 358 | 361 | 18,000 |
2013/09/24 | 359 | 361 | 359 | 361 | 10,000 |
2013/09/20 | 359 | 359 | 359 | 359 | 4,000 |
2013/09/19 | 350 | 368 | 350 | 351 | 11,000 |
2013/09/18 | 352 | 353 | 349 | 353 | 8,000 |
2013/09/17 | 351 | 357 | 348 | 348 | 24,000 |
2013/09/13 | 344 | 351 | 344 | 351 | 13,000 |
2013/09/12 | 345 | 345 | 342 | 344 | 4,000 |
2013/09/11 | 341 | 341 | 340 | 341 | 5,000 |
2013/09/10 | 341 | 348 | 341 | 344 | 6,000 |
2013/09/09 | 344 | 344 | 340 | 340 | 3,000 |
2013/09/05 | 350 | 352 | 350 | 352 | 3,000 |
2013/09/04 | 350 | 350 | 350 | 350 | 1,000 |
2013/08/29 | 350 | 350 | 350 | 350 | 3,000 |
2013/08/28 | 348 | 348 | 348 | 348 | 1,000 |
2013/08/27 | 350 | 350 | 350 | 350 | 3,000 |
2013/08/26 | 350 | 350 | 350 | 350 | 7,000 |
2013/08/23 | 346 | 350 | 346 | 350 | 2,000 |
2013/08/22 | 346 | 346 | 346 | 346 | 1,000 |
2013/08/21 | 345 | 345 | 340 | 340 | 5,000 |
2013/08/20 | 350 | 351 | 350 | 350 | 5,000 |
2013/08/19 | 356 | 356 | 350 | 350 | 6,000 |
2013/08/16 | 347 | 347 | 347 | 347 | 1,000 |
2013/08/15 | 355 | 355 | 355 | 355 | 1,000 |
2013/08/14 | 360 | 360 | 355 | 358 | 10,000 |
2013/08/13 | 358 | 358 | 358 | 358 | 1,000 |
2013/08/12 | 359 | 360 | 359 | 360 | 8,000 |
2013/08/09 | 360 | 369 | 360 | 365 | 7,000 |
2013/08/08 | 355 | 356 | 355 | 356 | 4,000 |
2013/08/07 | 355 | 355 | 355 | 355 | 1,000 |
2013/08/06 | 354 | 354 | 354 | 354 | 1,000 |
2013/08/05 | 348 | 350 | 348 | 350 | 2,000 |
2013/08/02 | 350 | 355 | 350 | 355 | 2,000 |
2013/07/30 | 354 | 355 | 354 | 355 | 2,000 |
2013/07/26 | 351 | 351 | 350 | 350 | 3,000 |
2013/07/25 | 353 | 353 | 353 | 353 | 8,000 |
2013/07/24 | 353 | 357 | 353 | 353 | 10,000 |
2013/07/23 | 353 | 357 | 353 | 357 | 2,000 |
2013/07/22 | 359 | 359 | 355 | 355 | 19,000 |
2013/07/19 | 360 | 360 | 359 | 359 | 12,000 |
2013/07/18 | 359 | 360 | 359 | 360 | 3,000 |
2013/07/17 | 357 | 359 | 357 | 359 | 5,000 |
2013/07/16 | 363 | 367 | 363 | 367 | 2,000 |
2013/07/12 | 360 | 363 | 355 | 360 | 11,000 |
2013/07/11 | 360 | 360 | 360 | 360 | 1,000 |
2013/07/10 | 360 | 366 | 360 | 366 | 2,000 |
2013/07/09 | 356 | 356 | 356 | 356 | 1,000 |
2013/07/08 | 360 | 363 | 356 | 356 | 8,000 |
2013/07/05 | 353 | 360 | 353 | 360 | 8,000 |
2013/07/04 | 356 | 357 | 355 | 355 | 3,000 |
2013/07/03 | 355 | 358 | 355 | 357 | 4,000 |
2013/07/02 | 351 | 358 | 351 | 355 | 7,000 |
2013/07/01 | 350 | 350 | 346 | 350 | 4,000 |
2013/06/28 | 349 | 353 | 346 | 350 | 7,000 |
2013/06/27 | 350 | 350 | 350 | 350 | 5,000 |
2013/06/26 | 355 | 356 | 349 | 349 | 7,000 |
2013/06/25 | 361 | 361 | 356 | 356 | 4,000 |
2013/06/24 | 368 | 368 | 361 | 361 | 8,000 |
2013/06/21 | 368 | 368 | 368 | 368 | 1,000 |
2013/06/20 | 360 | 360 | 360 | 360 | 1,000 |
2013/06/19 | 369 | 369 | 369 | 369 | 9,000 |
2013/06/18 | 358 | 361 | 355 | 355 | 9,000 |
2013/06/17 | 360 | 361 | 360 | 361 | 2,000 |
2013/06/14 | 370 | 370 | 370 | 370 | 1,000 |
2013/06/11 | 370 | 370 | 370 | 370 | 6,000 |
2013/06/10 | 360 | 360 | 360 | 360 | 1,000 |
2013/06/07 | 345 | 350 | 340 | 350 | 21,000 |
2013/06/06 | 368 | 368 | 355 | 355 | 18,000 |
2013/06/05 | 368 | 368 | 368 | 368 | 1,000 |
2013/06/04 | 364 | 373 | 364 | 373 | 7,000 |
2013/06/03 | 375 | 375 | 366 | 366 | 5,000 |
2013/05/31 | 376 | 382 | 376 | 382 | 5,000 |
2013/05/30 | 378 | 383 | 371 | 372 | 18,000 |
2013/05/29 | 376 | 379 | 376 | 379 | 3,000 |
2013/05/28 | 378 | 380 | 376 | 376 | 5,000 |
2013/05/27 | 378 | 380 | 378 | 378 | 4,000 |
2013/05/24 | 400 | 400 | 383 | 383 | 10,000 |
2013/05/23 | 408 | 408 | 400 | 400 | 9,000 |
2013/05/22 | 444 | 444 | 415 | 420 | 22,000 |
2013/05/21 | 432 | 440 | 422 | 435 | 38,000 |
2013/05/20 | 423 | 425 | 423 | 423 | 4,000 |
2013/05/17 | 392 | 409 | 392 | 409 | 9,000 |
2013/05/16 | 406 | 406 | 388 | 397 | 16,000 |
2013/05/15 | 422 | 427 | 411 | 411 | 17,000 |
2013/05/14 | 446 | 447 | 422 | 422 | 17,000 |
2013/05/13 | 451 | 460 | 440 | 455 | 37,000 |
2013/05/10 | 398 | 411 | 398 | 411 | 11,000 |
2013/05/09 | 395 | 400 | 395 | 398 | 5,000 |
2013/05/07 | 392 | 392 | 380 | 388 | 10,000 |
2013/05/02 | 381 | 385 | 380 | 385 | 8,000 |
2013/05/01 | 381 | 381 | 373 | 380 | 11,000 |
2013/04/30 | 395 | 395 | 374 | 374 | 4,000 |
2013/04/26 | 407 | 407 | 401 | 401 | 2,000 |
2013/04/25 | 394 | 416 | 394 | 416 | 60,000 |
2013/04/24 | 384 | 395 | 384 | 394 | 50,000 |
2013/04/23 | 378 | 379 | 378 | 379 | 5,000 |
2013/04/22 | 366 | 376 | 365 | 376 | 24,000 |
2013/04/19 | 365 | 365 | 365 | 365 | 1,000 |
2013/04/18 | 362 | 365 | 362 | 365 | 5,000 |
2013/04/17 | 360 | 360 | 360 | 360 | 2,000 |
2013/04/16 | 349 | 360 | 349 | 360 | 2,000 |
2013/04/15 | 365 | 365 | 365 | 365 | 5,000 |
2013/04/12 | 370 | 370 | 365 | 365 | 9,000 |
2013/04/11 | 365 | 369 | 365 | 369 | 9,000 |
2013/04/10 | 362 | 364 | 362 | 364 | 5,000 |
2013/04/09 | 358 | 362 | 358 | 362 | 8,000 |
2013/04/08 | 345 | 360 | 345 | 354 | 33,000 |
2013/04/05 | 348 | 348 | 341 | 345 | 15,000 |
2013/04/04 | 343 | 343 | 341 | 343 | 8,000 |
2013/04/03 | 343 | 360 | 343 | 348 | 24,000 |
2013/04/02 | 349 | 352 | 345 | 351 | 12,000 |
2013/04/01 | 353 | 364 | 350 | 351 | 13,000 |
2013/03/29 | 367 | 367 | 367 | 367 | 1,000 |
2013/03/28 | 356 | 360 | 356 | 360 | 7,000 |
2013/03/27 | 368 | 369 | 348 | 356 | 21,000 |
2013/03/26 | 359 | 370 | 359 | 368 | 36,000 |
2013/03/25 | 384 | 384 | 345 | 353 | 87,000 |
2013/03/22 | 317 | 320 | 315 | 320 | 57,000 |
2013/03/21 | 319 | 319 | 310 | 314 | 29,000 |
2013/03/19 | 315 | 315 | 315 | 315 | 8,000 |
2013/03/18 | 323 | 323 | 315 | 315 | 5,000 |
2013/03/15 | 324 | 324 | 312 | 318 | 8,000 |
2013/03/14 | 328 | 328 | 321 | 324 | 12,000 |
2013/03/13 | 322 | 324 | 310 | 324 | 24,000 |
2013/03/12 | 324 | 324 | 322 | 322 | 4,000 |
2013/03/11 | 322 | 323 | 322 | 322 | 6,000 |
2013/03/08 | 315 | 322 | 315 | 322 | 2,000 |
2013/03/07 | 317 | 317 | 315 | 315 | 3,000 |
2013/03/04 | 322 | 322 | 315 | 315 | 23,000 |
2013/03/01 | 314 | 316 | 314 | 316 | 8,000 |
2013/02/28 | 314 | 316 | 313 | 313 | 17,000 |
2013/02/27 | 315 | 315 | 315 | 315 | 2,000 |
2013/02/26 | 315 | 315 | 313 | 313 | 6,000 |
2013/02/25 | 316 | 317 | 315 | 315 | 29,000 |
2013/02/22 | 309 | 316 | 309 | 316 | 10,000 |
2013/02/21 | 317 | 317 | 309 | 309 | 4,000 |
2013/02/20 | 317 | 317 | 317 | 317 | 1,000 |
2013/02/19 | 317 | 317 | 317 | 317 | 1,000 |
2013/02/18 | 309 | 309 | 309 | 309 | 1,000 |
2013/02/15 | 307 | 307 | 304 | 304 | 22,000 |
2013/02/14 | 309 | 309 | 307 | 307 | 2,000 |
2013/02/13 | 313 | 313 | 312 | 312 | 2,000 |
2013/02/12 | 316 | 316 | 310 | 316 | 11,000 |
2013/02/08 | 330 | 330 | 324 | 324 | 5,000 |
2013/02/07 | 330 | 330 | 330 | 330 | 14,000 |
2013/02/06 | 325 | 330 | 321 | 321 | 8,000 |
2013/02/05 | 325 | 328 | 322 | 322 | 6,000 |
2013/02/04 | 321 | 321 | 320 | 321 | 22,000 |
2013/02/01 | 317 | 317 | 315 | 316 | 12,000 |
2013/01/31 | 315 | 317 | 315 | 317 | 5,000 |
2013/01/30 | 320 | 320 | 304 | 310 | 12,000 |
2013/01/29 | 337 | 337 | 315 | 315 | 12,000 |
2013/01/28 | 335 | 335 | 335 | 335 | 2,000 |
2013/01/25 | 335 | 338 | 335 | 338 | 19,000 |
2013/01/24 | 336 | 336 | 335 | 335 | 2,000 |
2013/01/23 | 343 | 343 | 328 | 328 | 11,000 |
2013/01/22 | 341 | 343 | 341 | 343 | 3,000 |
2013/01/21 | 339 | 339 | 335 | 335 | 2,000 |
2013/01/18 | 333 | 333 | 333 | 333 | 1,000 |
2013/01/17 | 345 | 345 | 345 | 345 | 2,000 |
2013/01/16 | 349 | 349 | 345 | 345 | 2,000 |
2013/01/15 | 335 | 349 | 335 | 349 | 6,000 |
2013/01/11 | 327 | 327 | 320 | 320 | 6,000 |
2013/01/10 | 315 | 315 | 315 | 315 | 4,000 |
2013/01/09 | 300 | 310 | 300 | 310 | 8,000 |
2013/01/08 | 305 | 306 | 296 | 306 | 4,000 |
2013/01/07 | 307 | 307 | 296 | 305 | 7,000 |
2013/01/04 | 288 | 291 | 287 | 291 | 12,000 |