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 |
---|---|---|---|---|---|
2014/12/30 | 464 | 465 | 464 | 465 | 4,000 |
2014/12/29 | 460 | 460 | 460 | 460 | 1,000 |
2014/12/26 | 455 | 455 | 455 | 455 | 1,000 |
2014/12/25 | 453 | 453 | 447 | 447 | 10,000 |
2014/12/24 | 463 | 463 | 453 | 453 | 5,000 |
2014/12/22 | 463 | 463 | 463 | 463 | 17,000 |
2014/12/19 | 459 | 463 | 457 | 463 | 5,000 |
2014/12/18 | 453 | 455 | 453 | 455 | 3,000 |
2014/12/17 | 450 | 452 | 450 | 452 | 6,000 |
2014/12/16 | 455 | 455 | 455 | 455 | 1,000 |
2014/12/12 | 458 | 458 | 456 | 456 | 8,000 |
2014/12/11 | 455 | 455 | 455 | 455 | 3,000 |
2014/12/10 | 456 | 459 | 456 | 458 | 27,000 |
2014/12/09 | 460 | 460 | 455 | 460 | 5,000 |
2014/12/08 | 469 | 469 | 457 | 460 | 4,000 |
2014/12/05 | 459 | 467 | 459 | 467 | 2,000 |
2014/12/04 | 450 | 451 | 450 | 451 | 2,000 |
2014/12/02 | 452 | 455 | 450 | 455 | 5,000 |
2014/11/28 | 460 | 460 | 460 | 460 | 3,000 |
2014/11/25 | 465 | 465 | 460 | 460 | 12,000 |
2014/11/20 | 461 | 461 | 460 | 460 | 4,000 |
2014/11/17 | 460 | 465 | 460 | 465 | 5,000 |
2014/11/14 | 456 | 460 | 456 | 460 | 8,000 |
2014/11/12 | 450 | 450 | 450 | 450 | 3,000 |
2014/11/11 | 456 | 456 | 450 | 450 | 9,000 |
2014/11/10 | 474 | 474 | 448 | 448 | 31,000 |
2014/11/07 | 482 | 482 | 479 | 479 | 5,000 |
2014/11/06 | 480 | 480 | 480 | 480 | 3,000 |
2014/11/04 | 472 | 486 | 472 | 486 | 6,000 |
2014/10/31 | 490 | 490 | 470 | 471 | 34,000 |
2014/10/30 | 495 | 495 | 477 | 477 | 11,000 |
2014/10/28 | 495 | 495 | 495 | 495 | 4,000 |
2014/10/27 | 495 | 495 | 495 | 495 | 5,000 |
2014/10/24 | 475 | 475 | 475 | 475 | 3,000 |
2014/10/23 | 470 | 470 | 470 | 470 | 4,000 |
2014/10/22 | 470 | 470 | 470 | 470 | 7,000 |
2014/10/21 | 465 | 465 | 465 | 465 | 8,000 |
2014/10/17 | 469 | 469 | 465 | 465 | 5,000 |
2014/10/16 | 465 | 473 | 464 | 473 | 12,000 |
2014/10/15 | 476 | 476 | 476 | 476 | 1,000 |
2014/10/14 | 460 | 460 | 460 | 460 | 4,000 |
2014/10/10 | 462 | 462 | 460 | 461 | 12,000 |
2014/10/09 | 471 | 471 | 469 | 469 | 2,000 |
2014/10/08 | 477 | 485 | 477 | 485 | 7,000 |
2014/10/07 | 494 | 494 | 485 | 485 | 4,000 |
2014/10/03 | 485 | 495 | 485 | 495 | 5,000 |
2014/10/02 | 485 | 488 | 485 | 485 | 35,000 |
2014/10/01 | 485 | 486 | 484 | 485 | 28,000 |
2014/09/30 | 470 | 482 | 458 | 482 | 17,000 |
2014/09/29 | 455 | 485 | 455 | 485 | 22,000 |
2014/09/26 | 465 | 465 | 449 | 453 | 4,000 |
2014/09/25 | 469 | 472 | 469 | 469 | 18,000 |
2014/09/24 | 468 | 468 | 467 | 468 | 6,000 |
2014/09/22 | 465 | 465 | 465 | 465 | 4,000 |
2014/09/19 | 465 | 465 | 465 | 465 | 1,000 |
2014/09/18 | 465 | 467 | 465 | 467 | 5,000 |
2014/09/17 | 467 | 471 | 461 | 461 | 7,000 |
2014/09/16 | 454 | 466 | 452 | 466 | 7,000 |
2014/09/12 | 464 | 466 | 464 | 466 | 6,000 |
2014/09/11 | 460 | 465 | 460 | 465 | 4,000 |
2014/09/10 | 456 | 456 | 456 | 456 | 4,000 |
2014/09/09 | 455 | 475 | 455 | 460 | 6,000 |
2014/09/08 | 456 | 456 | 456 | 456 | 14,000 |
2014/09/05 | 448 | 448 | 448 | 448 | 1,000 |
2014/09/03 | 451 | 454 | 450 | 454 | 5,000 |
2014/09/02 | 451 | 451 | 450 | 450 | 10,000 |
2014/09/01 | 451 | 455 | 448 | 448 | 11,000 |
2014/08/29 | 450 | 450 | 450 | 450 | 2,000 |
2014/08/28 | 450 | 455 | 450 | 455 | 5,000 |
2014/08/27 | 452 | 456 | 449 | 449 | 11,000 |
2014/08/26 | 453 | 453 | 452 | 452 | 4,000 |
2014/08/25 | 455 | 455 | 453 | 453 | 3,000 |
2014/08/22 | 452 | 452 | 450 | 450 | 7,000 |
2014/08/21 | 454 | 454 | 449 | 450 | 8,000 |
2014/08/20 | 453 | 453 | 452 | 452 | 2,000 |
2014/08/19 | 450 | 460 | 450 | 460 | 11,000 |
2014/08/18 | 450 | 450 | 440 | 440 | 32,000 |
2014/08/14 | 478 | 478 | 478 | 478 | 1,000 |
2014/08/13 | 468 | 475 | 468 | 475 | 4,000 |
2014/08/12 | 460 | 461 | 460 | 460 | 6,000 |
2014/08/11 | 471 | 471 | 447 | 449 | 34,000 |
2014/08/08 | 488 | 488 | 467 | 476 | 10,000 |
2014/08/07 | 508 | 508 | 508 | 508 | 9,000 |
2014/08/01 | 514 | 514 | 514 | 514 | 3,000 |
2014/07/31 | 509 | 517 | 509 | 517 | 20,000 |
2014/07/30 | 518 | 520 | 518 | 519 | 6,000 |
2014/07/29 | 500 | 519 | 500 | 518 | 17,000 |
2014/07/28 | 490 | 500 | 490 | 500 | 9,000 |
2014/07/25 | 490 | 490 | 490 | 490 | 2,000 |
2014/07/24 | 485 | 487 | 485 | 487 | 8,000 |
2014/07/23 | 482 | 485 | 475 | 485 | 37,000 |
2014/07/22 | 490 | 490 | 477 | 482 | 17,000 |
2014/07/18 | 475 | 481 | 475 | 475 | 13,000 |
2014/07/17 | 480 | 480 | 470 | 472 | 19,000 |
2014/07/16 | 475 | 478 | 474 | 475 | 19,000 |
2014/07/15 | 474 | 474 | 459 | 472 | 9,000 |
2014/07/14 | 466 | 467 | 466 | 466 | 3,000 |
2014/07/11 | 469 | 471 | 463 | 463 | 11,000 |
2014/07/10 | 465 | 467 | 465 | 467 | 6,000 |
2014/07/09 | 469 | 470 | 463 | 463 | 4,000 |
2014/07/08 | 461 | 462 | 458 | 462 | 8,000 |
2014/07/07 | 454 | 460 | 453 | 460 | 3,000 |
2014/07/04 | 463 | 463 | 462 | 462 | 5,000 |
2014/07/03 | 463 | 463 | 456 | 456 | 3,000 |
2014/07/02 | 450 | 458 | 449 | 458 | 12,000 |
2014/07/01 | 447 | 450 | 441 | 449 | 16,000 |
2014/06/30 | 450 | 450 | 450 | 450 | 1,000 |
2014/06/27 | 461 | 461 | 450 | 450 | 8,000 |
2014/06/26 | 471 | 471 | 453 | 461 | 23,000 |
2014/06/25 | 459 | 474 | 459 | 474 | 8,000 |
2014/06/24 | 451 | 452 | 450 | 452 | 3,000 |
2014/06/23 | 452 | 457 | 445 | 451 | 19,000 |
2014/06/20 | 456 | 456 | 447 | 449 | 6,000 |
2014/06/19 | 457 | 467 | 456 | 460 | 10,000 |
2014/06/18 | 457 | 465 | 457 | 465 | 9,000 |
2014/06/17 | 455 | 456 | 450 | 455 | 6,000 |
2014/06/16 | 455 | 455 | 455 | 455 | 1,000 |
2014/06/13 | 454 | 454 | 440 | 448 | 12,000 |
2014/06/12 | 447 | 452 | 447 | 449 | 9,000 |
2014/06/11 | 468 | 468 | 445 | 455 | 21,000 |
2014/06/10 | 460 | 475 | 460 | 460 | 13,000 |
2014/06/09 | 450 | 460 | 450 | 450 | 11,000 |
2014/06/06 | 448 | 449 | 443 | 449 | 5,000 |
2014/06/05 | 448 | 448 | 448 | 448 | 1,000 |
2014/06/04 | 445 | 446 | 444 | 445 | 6,000 |
2014/06/03 | 442 | 443 | 442 | 443 | 2,000 |
2014/06/02 | 436 | 436 | 434 | 434 | 3,000 |
2014/05/30 | 432 | 432 | 431 | 431 | 2,000 |
2014/05/29 | 434 | 434 | 431 | 431 | 2,000 |
2014/05/28 | 433 | 434 | 433 | 434 | 2,000 |
2014/05/27 | 439 | 439 | 433 | 433 | 2,000 |
2014/05/26 | 436 | 445 | 436 | 439 | 6,000 |
2014/05/23 | 432 | 433 | 432 | 433 | 4,000 |
2014/05/22 | 419 | 427 | 416 | 427 | 10,000 |
2014/05/21 | 423 | 423 | 417 | 419 | 24,000 |
2014/05/20 | 437 | 437 | 427 | 431 | 15,000 |
2014/05/19 | 442 | 443 | 438 | 438 | 19,000 |
2014/05/16 | 445 | 450 | 442 | 450 | 10,000 |
2014/05/15 | 445 | 445 | 437 | 445 | 5,000 |
2014/05/14 | 445 | 453 | 437 | 437 | 26,000 |
2014/05/13 | 446 | 447 | 436 | 437 | 36,000 |
2014/05/12 | 468 | 474 | 444 | 444 | 132,000 |
2014/05/09 | 571 | 571 | 544 | 544 | 21,000 |
2014/05/08 | 566 | 566 | 561 | 561 | 12,000 |
2014/05/07 | 563 | 569 | 563 | 564 | 12,000 |
2014/05/02 | 587 | 587 | 570 | 580 | 8,000 |
2014/05/01 | 563 | 581 | 563 | 572 | 19,000 |
2014/04/25 | 571 | 581 | 564 | 581 | 10,000 |
2014/04/24 | 571 | 571 | 571 | 571 | 1,000 |
2014/04/23 | 577 | 580 | 577 | 579 | 4,000 |
2014/04/22 | 585 | 585 | 584 | 585 | 6,000 |
2014/04/21 | 590 | 594 | 585 | 585 | 28,000 |
2014/04/18 | 599 | 599 | 591 | 597 | 7,000 |
2014/04/17 | 600 | 604 | 595 | 601 | 25,000 |
2014/04/16 | 588 | 604 | 588 | 604 | 57,000 |
2014/04/15 | 599 | 599 | 588 | 598 | 6,000 |
2014/04/14 | 595 | 600 | 580 | 598 | 12,000 |
2014/04/11 | 575 | 595 | 564 | 595 | 12,000 |
2014/04/10 | 590 | 600 | 580 | 593 | 44,000 |
2014/04/09 | 589 | 589 | 569 | 588 | 12,000 |
2014/04/08 | 580 | 584 | 560 | 584 | 9,000 |
2014/04/04 | 594 | 594 | 569 | 594 | 22,000 |
2014/04/03 | 585 | 594 | 560 | 594 | 20,000 |
2014/04/02 | 604 | 604 | 581 | 594 | 18,000 |
2014/04/01 | 610 | 610 | 602 | 608 | 12,000 |
2014/03/31 | 612 | 612 | 601 | 603 | 14,000 |
2014/03/28 | 600 | 603 | 593 | 600 | 26,000 |
2014/03/27 | 605 | 609 | 596 | 604 | 49,000 |
2014/03/26 | 607 | 613 | 597 | 600 | 61,000 |
2014/03/25 | 585 | 602 | 575 | 596 | 69,000 |
2014/03/24 | 569 | 583 | 569 | 580 | 36,000 |
2014/03/20 | 561 | 571 | 557 | 563 | 42,000 |
2014/03/19 | 569 | 570 | 560 | 569 | 6,000 |
2014/03/18 | 541 | 580 | 541 | 569 | 39,000 |
2014/03/17 | 532 | 546 | 532 | 538 | 18,000 |
2014/03/14 | 552 | 552 | 531 | 541 | 29,000 |
2014/03/13 | 568 | 580 | 565 | 566 | 69,000 |
2014/03/12 | 555 | 555 | 543 | 554 | 10,000 |
2014/03/11 | 528 | 565 | 527 | 560 | 51,000 |
2014/03/10 | 530 | 530 | 529 | 530 | 8,000 |
2014/03/07 | 516 | 520 | 516 | 518 | 9,000 |
2014/03/06 | 505 | 523 | 505 | 523 | 26,000 |
2014/03/05 | 529 | 530 | 492 | 510 | 26,000 |
2014/03/04 | 514 | 529 | 512 | 529 | 41,000 |
2014/03/03 | 500 | 515 | 499 | 512 | 40,000 |
2014/02/28 | 509 | 515 | 509 | 509 | 8,000 |
2014/02/27 | 510 | 513 | 510 | 511 | 12,000 |
2014/02/26 | 496 | 514 | 489 | 509 | 65,000 |
2014/02/25 | 494 | 500 | 494 | 496 | 15,000 |
2014/02/24 | 490 | 495 | 490 | 494 | 21,000 |
2014/02/21 | 492 | 496 | 490 | 490 | 18,000 |
2014/02/20 | 493 | 510 | 490 | 495 | 57,000 |
2014/02/19 | 491 | 501 | 480 | 500 | 52,000 |
2014/02/18 | 466 | 491 | 466 | 491 | 101,000 |
2014/02/17 | 469 | 469 | 468 | 468 | 5,000 |
2014/02/14 | 470 | 471 | 455 | 464 | 26,000 |
2014/02/13 | 473 | 477 | 468 | 477 | 19,000 |
2014/02/12 | 480 | 485 | 475 | 481 | 18,000 |
2014/02/10 | 465 | 488 | 465 | 483 | 133,000 |
2014/02/07 | 427 | 440 | 427 | 437 | 26,000 |
2014/02/06 | 425 | 425 | 421 | 425 | 7,000 |
2014/02/05 | 430 | 430 | 410 | 417 | 10,000 |
2014/02/04 | 411 | 422 | 404 | 408 | 35,000 |
2014/02/03 | 447 | 447 | 435 | 435 | 18,000 |
2014/01/31 | 454 | 463 | 443 | 463 | 29,000 |
2014/01/30 | 457 | 461 | 451 | 451 | 18,000 |
2014/01/29 | 464 | 481 | 464 | 473 | 20,000 |
2014/01/28 | 487 | 487 | 464 | 472 | 37,000 |
2014/01/27 | 480 | 482 | 466 | 482 | 50,000 |
2014/01/24 | 480 | 515 | 478 | 504 | 130,000 |
2014/01/23 | 499 | 500 | 485 | 485 | 37,000 |
2014/01/22 | 472 | 472 | 468 | 468 | 11,000 |
2014/01/21 | 476 | 476 | 468 | 468 | 17,000 |
2014/01/20 | 465 | 473 | 465 | 473 | 14,000 |
2014/01/17 | 474 | 474 | 455 | 460 | 17,000 |
2014/01/16 | 474 | 476 | 473 | 475 | 5,000 |
2014/01/15 | 477 | 477 | 463 | 470 | 30,000 |
2014/01/14 | 465 | 481 | 460 | 477 | 46,000 |
2014/01/10 | 456 | 508 | 456 | 481 | 102,000 |
2014/01/09 | 416 | 450 | 416 | 449 | 25,000 |
2014/01/08 | 412 | 421 | 412 | 418 | 14,000 |
2014/01/07 | 422 | 422 | 411 | 411 | 6,000 |
2014/01/06 | 427 | 428 | 419 | 419 | 12,000 |