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 |
---|---|---|---|---|---|
2016/12/30 | 615 | 636 | 611 | 632 | 93,400 |
2016/12/29 | 646 | 649 | 621 | 621 | 93,600 |
2016/12/28 | 647 | 647 | 630 | 645 | 98,700 |
2016/12/27 | 628 | 646 | 628 | 637 | 98,600 |
2016/12/26 | 624 | 632 | 617 | 632 | 67,000 |
2016/12/22 | 620 | 628 | 613 | 618 | 117,600 |
2016/12/21 | 643 | 643 | 616 | 618 | 147,400 |
2016/12/20 | 616 | 649 | 611 | 623 | 420,000 |
2016/12/19 | 635 | 635 | 603 | 617 | 141,900 |
2016/12/16 | 644 | 645 | 625 | 628 | 137,000 |
2016/12/15 | 638 | 655 | 617 | 629 | 325,300 |
2016/12/14 | 646 | 650 | 630 | 636 | 150,100 |
2016/12/13 | 640 | 688 | 633 | 639 | 622,200 |
2016/12/12 | 626 | 646 | 617 | 630 | 162,500 |
2016/12/09 | 635 | 640 | 614 | 620 | 170,000 |
2016/12/08 | 657 | 657 | 629 | 635 | 182,700 |
2016/12/07 | 696 | 705 | 644 | 658 | 266,200 |
2016/12/06 | 687 | 716 | 687 | 691 | 147,400 |
2016/12/05 | 685 | 722 | 684 | 687 | 169,600 |
2016/12/02 | 714 | 729 | 684 | 695 | 365,300 |
2016/12/01 | 760 | 817 | 709 | 729 | 1,367,800 |
2016/11/30 | 762 | 767 | 707 | 721 | 971,200 |
2016/11/29 | 704 | 784 | 704 | 784 | 2,626,100 |
2016/11/28 | 652 | 704 | 647 | 684 | 378,100 |
2016/11/25 | 695 | 695 | 638 | 651 | 304,500 |
2016/11/24 | 637 | 709 | 637 | 677 | 1,068,400 |
2016/11/22 | 624 | 658 | 617 | 637 | 199,400 |
2016/11/21 | 659 | 715 | 644 | 644 | 533,200 |
2016/11/18 | 680 | 697 | 632 | 655 | 434,100 |
2016/11/17 | 702 | 718 | 652 | 660 | 1,479,500 |
2016/11/16 | 599 | 682 | 573 | 662 | 2,433,900 |
2016/11/15 | 514 | 610 | 505 | 610 | 1,063,000 |
2016/11/14 | 514 | 517 | 504 | 510 | 29,500 |
2016/11/11 | 505 | 510 | 495 | 499 | 72,600 |
2016/11/10 | 530 | 533 | 511 | 512 | 74,100 |
2016/11/09 | 530 | 531 | 467 | 507 | 238,500 |
2016/11/08 | 541 | 549 | 508 | 516 | 112,200 |
2016/11/07 | 536 | 578 | 534 | 545 | 638,300 |
2016/11/04 | 488 | 514 | 476 | 498 | 101,600 |
2016/11/02 | 516 | 518 | 478 | 491 | 277,200 |
2016/11/01 | 552 | 562 | 512 | 528 | 399,300 |
2016/10/31 | 523 | 613 | 523 | 572 | 1,499,400 |
2016/10/28 | 523 | 528 | 503 | 514 | 174,700 |
2016/10/27 | 536 | 550 | 511 | 540 | 167,200 |
2016/10/26 | 553 | 568 | 517 | 550 | 546,700 |
2016/10/25 | 542 | 590 | 506 | 573 | 1,976,900 |
2016/10/24 | 502 | 502 | 502 | 502 | 23,500 |
2016/10/21 | 421 | 423 | 419 | 422 | 7,600 |
2016/10/20 | 424 | 425 | 420 | 423 | 5,400 |
2016/10/19 | 419 | 424 | 415 | 424 | 12,200 |
2016/10/18 | 421 | 422 | 417 | 419 | 8,100 |
2016/10/17 | 418 | 425 | 416 | 421 | 15,600 |
2016/10/14 | 420 | 423 | 416 | 418 | 4,800 |
2016/10/13 | 415 | 419 | 415 | 418 | 7,400 |
2016/10/12 | 423 | 427 | 408 | 412 | 28,500 |
2016/10/11 | 444 | 447 | 421 | 427 | 15,800 |
2016/10/07 | 450 | 452 | 435 | 452 | 4,200 |
2016/10/06 | 452 | 457 | 452 | 452 | 2,000 |
2016/10/05 | 441 | 459 | 441 | 457 | 8,700 |
2016/10/04 | 445 | 451 | 441 | 441 | 5,400 |
2016/10/03 | 431 | 455 | 431 | 453 | 7,300 |
2016/09/30 | 443 | 443 | 428 | 437 | 11,500 |
2016/09/29 | 465 | 465 | 437 | 447 | 7,900 |
2016/09/28 | 475 | 475 | 442 | 454 | 10,800 |
2016/09/27 | 457 | 461 | 449 | 460 | 7,200 |
2016/09/26 | 469 | 469 | 458 | 462 | 22,500 |
2016/09/23 | 446 | 468 | 446 | 464 | 23,000 |
2016/09/21 | 444 | 449 | 439 | 446 | 9,100 |
2016/09/20 | 433 | 444 | 433 | 444 | 6,400 |
2016/09/16 | 425 | 432 | 422 | 429 | 3,200 |
2016/09/15 | 433 | 447 | 418 | 425 | 29,600 |
2016/09/14 | 441 | 493 | 428 | 437 | 133,100 |
2016/09/13 | 409 | 442 | 409 | 442 | 25,200 |
2016/09/12 | 410 | 421 | 401 | 415 | 13,000 |
2016/09/09 | 430 | 434 | 408 | 426 | 39,100 |
2016/09/08 | 408 | 430 | 404 | 430 | 45,300 |
2016/09/07 | 391 | 413 | 385 | 408 | 20,700 |
2016/09/06 | 395 | 398 | 385 | 391 | 13,200 |
2016/09/05 | 404 | 411 | 395 | 395 | 26,100 |
2016/09/02 | 396 | 424 | 383 | 412 | 47,200 |
2016/09/01 | 386 | 406 | 372 | 395 | 28,400 |
2016/08/31 | 365 | 386 | 365 | 384 | 26,100 |
2016/08/30 | 365 | 366 | 364 | 364 | 2,700 |
2016/08/29 | 363 | 366 | 363 | 366 | 5,800 |
2016/08/26 | 363 | 363 | 359 | 361 | 11,400 |
2016/08/25 | 359 | 363 | 355 | 363 | 11,100 |
2016/08/24 | 354 | 357 | 354 | 357 | 3,300 |
2016/08/23 | 353 | 357 | 353 | 356 | 1,400 |
2016/08/22 | 360 | 360 | 355 | 355 | 10,300 |
2016/08/19 | 356 | 359 | 356 | 358 | 2,600 |
2016/08/18 | 358 | 358 | 351 | 355 | 4,100 |
2016/08/17 | 358 | 360 | 358 | 359 | 2,000 |
2016/08/16 | 361 | 361 | 357 | 358 | 2,700 |
2016/08/15 | 362 | 362 | 357 | 361 | 1,900 |
2016/08/12 | 371 | 371 | 362 | 362 | 3,000 |
2016/08/10 | 372 | 372 | 350 | 365 | 17,400 |
2016/08/09 | 368 | 375 | 360 | 371 | 6,600 |
2016/08/08 | 379 | 380 | 354 | 376 | 28,600 |
2016/08/05 | 360 | 365 | 360 | 364 | 3,100 |
2016/08/04 | 351 | 361 | 351 | 355 | 4,100 |
2016/08/03 | 358 | 358 | 350 | 352 | 2,600 |
2016/08/02 | 357 | 362 | 356 | 356 | 3,300 |
2016/08/01 | 355 | 355 | 347 | 355 | 2,000 |
2016/07/29 | 352 | 355 | 350 | 355 | 2,400 |
2016/07/28 | 359 | 359 | 350 | 355 | 5,000 |
2016/07/27 | 358 | 363 | 358 | 359 | 3,400 |
2016/07/26 | 377 | 378 | 343 | 361 | 27,300 |
2016/07/25 | 362 | 382 | 362 | 377 | 75,600 |
2016/07/22 | 350 | 374 | 350 | 362 | 101,900 |
2016/07/21 | 349 | 353 | 346 | 350 | 8,900 |
2016/07/20 | 345 | 348 | 342 | 347 | 4,000 |
2016/07/19 | 347 | 349 | 343 | 345 | 4,600 |
2016/07/15 | 342 | 349 | 342 | 349 | 6,200 |
2016/07/14 | 350 | 350 | 340 | 342 | 13,000 |
2016/07/13 | 340 | 355 | 338 | 347 | 83,300 |
2016/07/12 | 339 | 344 | 338 | 339 | 17,700 |
2016/07/11 | 331 | 337 | 331 | 337 | 16,100 |
2016/07/08 | 335 | 335 | 327 | 330 | 14,100 |
2016/07/07 | 332 | 335 | 330 | 334 | 2,600 |
2016/07/06 | 324 | 334 | 324 | 330 | 5,500 |
2016/07/05 | 326 | 330 | 326 | 329 | 1,600 |
2016/07/04 | 324 | 328 | 324 | 325 | 1,900 |
2016/07/01 | 322 | 324 | 322 | 324 | 2,700 |
2016/06/30 | 321 | 324 | 321 | 324 | 1,400 |
2016/06/29 | 319 | 327 | 319 | 327 | 6,000 |
2016/06/28 | 312 | 320 | 312 | 320 | 3,400 |
2016/06/27 | 313 | 317 | 313 | 316 | 4,500 |
2016/06/24 | 333 | 333 | 317 | 317 | 23,300 |
2016/06/23 | 334 | 334 | 331 | 334 | 8,100 |
2016/06/22 | 334 | 335 | 334 | 334 | 2,100 |
2016/06/21 | 335 | 335 | 334 | 334 | 8,800 |
2016/06/20 | 328 | 335 | 328 | 335 | 7,200 |
2016/06/17 | 331 | 331 | 326 | 329 | 2,600 |
2016/06/16 | 333 | 335 | 327 | 331 | 15,900 |
2016/06/15 | 328 | 332 | 327 | 331 | 2,700 |
2016/06/14 | 332 | 333 | 320 | 328 | 14,900 |
2016/06/13 | 339 | 339 | 330 | 335 | 36,400 |
2016/06/10 | 342 | 346 | 342 | 344 | 5,700 |
2016/06/09 | 340 | 342 | 340 | 342 | 6,900 |
2016/06/08 | 342 | 343 | 338 | 340 | 18,700 |
2016/06/07 | 342 | 342 | 340 | 342 | 10,500 |
2016/06/06 | 348 | 348 | 339 | 341 | 38,200 |
2016/06/03 | 349 | 350 | 348 | 349 | 4,300 |
2016/06/02 | 345 | 348 | 343 | 348 | 8,600 |
2016/06/01 | 348 | 350 | 345 | 346 | 22,800 |
2016/05/31 | 349 | 351 | 348 | 348 | 103,900 |
2016/05/30 | 359 | 361 | 356 | 359 | 6,800 |
2016/05/27 | 364 | 364 | 350 | 358 | 4,200 |
2016/05/26 | 369 | 370 | 363 | 364 | 7,200 |
2016/05/25 | 357 | 365 | 357 | 357 | 1,300 |
2016/05/24 | 360 | 362 | 350 | 356 | 10,400 |
2016/05/23 | 383 | 383 | 380 | 383 | 9,000 |
2016/05/20 | 379 | 385 | 379 | 383 | 1,300 |
2016/05/19 | 377 | 385 | 377 | 379 | 2,000 |
2016/05/18 | 377 | 377 | 375 | 375 | 300 |
2016/05/17 | 374 | 388 | 374 | 388 | 1,300 |
2016/05/16 | 380 | 400 | 380 | 380 | 17,400 |
2016/05/13 | 380 | 380 | 380 | 380 | 600 |
2016/05/12 | 384 | 384 | 376 | 376 | 400 |
2016/05/11 | 387 | 387 | 379 | 384 | 3,700 |
2016/05/10 | 368 | 380 | 368 | 380 | 1,200 |
2016/05/09 | 380 | 380 | 355 | 364 | 7,200 |
2016/05/06 | 364 | 364 | 364 | 364 | 1,000 |
2016/05/02 | 380 | 380 | 355 | 364 | 1,500 |
2016/04/28 | 381 | 381 | 381 | 381 | 3,300 |
2016/04/27 | 375 | 375 | 375 | 375 | 100 |
2016/04/26 | 375 | 375 | 374 | 375 | 7,100 |
2016/04/25 | 378 | 378 | 375 | 375 | 2,400 |
2016/04/22 | 378 | 378 | 375 | 375 | 8,900 |
2016/04/21 | 377 | 378 | 377 | 378 | 2,400 |
2016/04/20 | 358 | 378 | 358 | 378 | 2,100 |
2016/04/19 | 354 | 354 | 354 | 354 | 100 |
2016/04/18 | 352 | 352 | 344 | 350 | 1,600 |
2016/04/15 | 352 | 352 | 352 | 352 | 100 |
2016/04/14 | 353 | 353 | 345 | 352 | 1,600 |
2016/04/13 | 349 | 349 | 349 | 349 | 100 |
2016/04/12 | 350 | 350 | 349 | 349 | 600 |
2016/04/11 | 345 | 345 | 345 | 345 | 100 |
2016/04/08 | 345 | 345 | 345 | 345 | 100 |
2016/04/07 | 345 | 345 | 345 | 345 | 100 |
2016/04/06 | 349 | 349 | 341 | 345 | 11,500 |
2016/04/05 | 345 | 345 | 337 | 337 | 2,000 |
2016/04/04 | 346 | 346 | 346 | 346 | 200 |
2016/04/01 | 349 | 349 | 346 | 346 | 8,200 |
2016/03/31 | 350 | 351 | 346 | 349 | 6,900 |
2016/03/30 | 350 | 350 | 346 | 346 | 1,100 |
2016/03/29 | 343 | 351 | 343 | 350 | 900 |
2016/03/28 | 360 | 360 | 345 | 346 | 7,100 |
2016/03/25 | 348 | 356 | 348 | 352 | 1,300 |
2016/03/24 | 344 | 344 | 344 | 344 | 100 |
2016/03/23 | 343 | 346 | 337 | 344 | 3,000 |
2016/03/22 | 349 | 350 | 347 | 348 | 10,200 |
2016/03/18 | 349 | 349 | 349 | 349 | 100 |
2016/03/17 | 345 | 357 | 345 | 349 | 1,800 |
2016/03/16 | 345 | 345 | 345 | 345 | 1,300 |
2016/03/15 | 342 | 345 | 335 | 345 | 1,900 |
2016/03/14 | 339 | 346 | 339 | 342 | 3,400 |
2016/03/11 | 339 | 339 | 339 | 339 | 100 |
2016/03/10 | 335 | 339 | 335 | 339 | 300 |
2016/03/09 | 337 | 337 | 333 | 335 | 400 |
2016/03/08 | 341 | 341 | 333 | 337 | 700 |
2016/03/07 | 343 | 343 | 335 | 337 | 800 |
2016/03/04 | 336 | 341 | 333 | 335 | 1,500 |
2016/03/03 | 339 | 347 | 336 | 336 | 5,900 |
2016/03/02 | 333 | 345 | 333 | 337 | 3,100 |
2016/03/01 | 345 | 345 | 333 | 333 | 4,300 |
2016/02/29 | 329 | 350 | 329 | 345 | 19,500 |
2016/02/26 | 330 | 331 | 314 | 329 | 4,300 |
2016/02/25 | 340 | 340 | 329 | 330 | 3,500 |
2016/02/24 | 340 | 340 | 339 | 340 | 5,900 |
2016/02/23 | 345 | 345 | 344 | 344 | 9,000 |
2016/02/22 | 331 | 345 | 331 | 345 | 4,200 |
2016/02/19 | 330 | 330 | 330 | 330 | 2,000 |
2016/02/18 | 330 | 330 | 322 | 330 | 800 |
2016/02/17 | 314 | 329 | 311 | 329 | 1,300 |
2016/02/16 | 316 | 320 | 315 | 320 | 2,600 |
2016/02/15 | 321 | 330 | 316 | 316 | 800 |
2016/02/12 | 327 | 327 | 321 | 321 | 1,700 |
2016/02/10 | 341 | 341 | 341 | 341 | 100 |
2016/02/09 | 333 | 341 | 333 | 341 | 400 |
2016/02/08 | 327 | 333 | 327 | 333 | 600 |
2016/02/05 | 334 | 334 | 332 | 333 | 2,700 |
2016/02/04 | 343 | 343 | 340 | 340 | 1,500 |
2016/02/03 | 346 | 346 | 343 | 343 | 1,900 |
2016/02/02 | 350 | 360 | 347 | 352 | 2,900 |
2016/02/01 | 349 | 349 | 349 | 349 | 4,900 |
2016/01/29 | 333 | 341 | 333 | 341 | 2,000 |
2016/01/28 | 339 | 339 | 339 | 339 | 100 |
2016/01/27 | 339 | 347 | 339 | 342 | 600 |
2016/01/26 | 348 | 348 | 339 | 339 | 3,000 |
2016/01/25 | 347 | 349 | 347 | 349 | 7,400 |
2016/01/22 | 350 | 350 | 342 | 342 | 8,900 |
2016/01/21 | 344 | 344 | 336 | 343 | 4,000 |
2016/01/20 | 352 | 362 | 338 | 353 | 7,200 |
2016/01/19 | 347 | 364 | 340 | 352 | 1,700 |
2016/01/18 | 360 | 360 | 347 | 347 | 2,800 |
2016/01/15 | 360 | 360 | 357 | 360 | 1,700 |
2016/01/14 | 360 | 360 | 356 | 356 | 1,400 |
2016/01/13 | 356 | 356 | 356 | 356 | 100 |
2016/01/12 | 370 | 370 | 359 | 359 | 600 |
2016/01/08 | 353 | 362 | 353 | 362 | 200 |
2016/01/07 | 356 | 356 | 356 | 356 | 100 |
2016/01/06 | 361 | 361 | 358 | 359 | 1,200 |
2016/01/05 | 369 | 369 | 361 | 361 | 1,200 |
2016/01/04 | 378 | 378 | 369 | 369 | 1,400 |