日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2019/12/30 1,015 1,056 1,002 1,048 177,000
2019/12/27 1,010 1,016 990 1,015 96,600
2019/12/26 1,010 1,016 994 997 160,200
2019/12/25 1,017 1,050 1,012 1,016 142,100
2019/12/24 989 1,024 983 1,017 131,600
2019/12/23 1,024 1,026 998 998 160,600
2019/12/20 1,031 1,033 1,008 1,023 92,900
2019/12/19 1,030 1,055 1,022 1,035 89,400
2019/12/18 1,058 1,060 1,011 1,026 121,700
2019/12/17 1,063 1,065 1,036 1,050 102,200
2019/12/16 1,045 1,053 1,031 1,050 123,600
2019/12/13 1,070 1,093 1,042 1,056 226,700
2019/12/12 1,070 1,071 1,035 1,050 218,400
2019/12/11 1,088 1,099 1,061 1,068 196,600
2019/12/10 1,105 1,108 1,082 1,085 162,800
2019/12/09 1,122 1,128 1,101 1,110 221,800
2019/12/06 1,080 1,110 1,075 1,089 123,400
2019/12/05 1,100 1,116 1,073 1,083 212,200
2019/12/04 1,116 1,129 1,089 1,094 232,400
2019/12/03 1,106 1,141 1,085 1,126 375,700
2019/12/02 1,072 1,140 1,066 1,115 668,000
2019/11/29 1,025 1,106 986 1,058 1,393,500
2019/11/28 998 1,030 981 1,024 317,700
2019/11/27 979 1,001 963 1,000 151,800
2019/11/26 963 1,012 962 976 232,300
2019/11/25 966 971 950 958 133,200
2019/11/22 952 967 948 960 165,600
2019/11/21 963 973 943 952 244,400
2019/11/20 979 992 966 983 81,100
2019/11/19 1,010 1,010 971 982 264,400
2019/11/18 999 1,019 987 1,018 140,000
2019/11/15 956 996 956 990 141,800
2019/11/14 960 985 942 949 205,000
2019/11/13 992 1,015 953 965 364,200
2019/11/12 970 1,015 959 1,006 397,100
2019/11/11 950 954 912 944 604,200
2019/11/08 1,007 1,035 995 1,002 188,400
2019/11/07 1,031 1,031 982 1,022 306,900
2019/11/06 1,061 1,066 1,024 1,037 221,900
2019/11/05 1,078 1,089 1,032 1,066 346,800
2019/11/01 1,096 1,146 1,046 1,100 613,800
2019/10/31 1,046 1,100 1,006 1,097 639,400
2019/10/30 1,077 1,077 1,001 1,039 1,388,500
2019/10/29 927 927 927 927 25,300
2019/10/28 791 794 769 777 83,800
2019/10/25 758 765 745 761 78,100
2019/10/24 784 786 769 773 59,100
2019/10/23 778 780 742 779 125,500
2019/10/21 724 755 716 755 100,300
2019/10/18 723 728 713 715 39,700
2019/10/17 728 735 724 728 26,700
2019/10/16 713 737 711 728 75,900
2019/10/15 712 714 703 709 42,800
2019/10/11 691 698 688 696 23,300
2019/10/10 698 699 688 689 47,100
2019/10/09 681 691 675 685 13,800
2019/10/08 672 694 672 688 33,800
2019/10/07 675 675 670 672 7,600
2019/10/04 664 670 663 667 10,800
2019/10/03 680 680 662 664 27,400
2019/10/02 681 690 671 683 13,100
2019/10/01 677 691 674 690 16,800
2019/09/30 684 689 660 667 43,800
2019/09/27 690 695 682 683 27,500
2019/09/26 704 716 704 705 41,000
2019/09/25 691 704 687 704 34,200
2019/09/24 682 692 682 691 33,900
2019/09/20 681 683 677 682 13,500
2019/09/19 686 692 682 683 28,000
2019/09/18 690 694 684 687 22,100
2019/09/17 690 693 687 688 39,800
2019/09/13 688 688 679 686 16,700
2019/09/12 687 692 680 688 22,700
2019/09/11 685 695 677 693 24,900
2019/09/10 687 691 682 682 12,100
2019/09/09 696 696 683 686 22,000
2019/09/06 693 698 692 696 9,900
2019/09/05 690 696 685 691 38,200
2019/09/04 684 685 677 684 10,900
2019/09/03 682 688 678 685 18,000
2019/09/02 657 688 647 684 41,600
2019/08/30 647 659 647 657 19,700
2019/08/29 648 653 644 647 16,000
2019/08/28 652 654 642 646 28,000
2019/08/27 662 664 652 654 19,500
2019/08/26 664 665 651 656 29,500
2019/08/23 686 686 673 674 16,400
2019/08/22 697 697 682 689 19,300
2019/08/21 673 689 673 689 11,500
2019/08/20 680 700 680 683 20,100
2019/08/19 686 686 678 680 11,700
2019/08/16 679 681 675 676 11,900
2019/08/15 667 681 663 681 26,400
2019/08/14 690 692 680 685 28,900
2019/08/13 708 708 683 690 77,800
2019/08/09 647 653 644 652 14,200
2019/08/08 650 650 633 645 45,300
2019/08/07 638 647 634 634 24,200
2019/08/06 650 654 635 644 54,300
2019/08/05 660 660 632 643 42,200
2019/08/02 670 670 656 658 49,700
2019/08/01 674 678 668 676 12,000
2019/07/31 686 686 669 680 18,400
2019/07/30 683 688 680 686 8,300
2019/07/29 695 695 680 683 12,100
2019/07/26 698 698 690 695 10,300
2019/07/25 693 703 692 702 39,500
2019/07/24 684 694 684 692 26,200
2019/07/23 673 687 673 682 25,100
2019/07/22 670 673 666 673 55,000
2019/07/19 666 675 666 666 10,200
2019/07/18 670 675 663 666 28,800
2019/07/17 678 679 672 674 11,000
2019/07/16 680 683 672 674 16,900
2019/07/12 698 698 676 681 32,500
2019/07/11 693 701 688 692 32,200
2019/07/10 691 695 687 692 13,700
2019/07/09 692 695 689 692 16,800
2019/07/08 696 696 690 692 11,200
2019/07/05 693 699 692 696 10,600
2019/07/04 696 699 690 693 23,100
2019/07/03 700 703 689 691 28,600
2019/07/02 689 700 689 697 19,900
2019/07/01 697 704 692 699 19,600
2019/06/28 685 688 679 682 14,400
2019/06/27 669 690 669 682 16,700
2019/06/26 655 670 655 668 26,900
2019/06/25 686 687 675 675 12,500
2019/06/24 684 689 674 686 25,200
2019/06/21 687 693 681 682 10,100
2019/06/20 685 692 681 689 26,900
2019/06/19 680 699 680 685 24,300
2019/06/18 681 683 673 678 40,400
2019/06/17 692 693 680 688 21,300
2019/06/14 694 695 688 692 9,600
2019/06/13 704 704 688 694 30,700
2019/06/12 704 711 697 702 8,700
2019/06/11 694 710 693 701 34,100
2019/06/10 692 706 685 694 30,600
2019/06/07 680 693 672 692 75,400
2019/06/06 689 693 675 676 36,000
2019/06/05 698 698 685 692 55,300
2019/06/04 674 688 674 684 20,900
2019/06/03 690 690 669 680 43,700
2019/05/31 712 712 692 694 42,900
2019/05/30 715 717 706 710 15,700
2019/05/29 703 719 697 708 57,400
2019/05/28 728 728 708 708 28,300
2019/05/27 736 737 718 723 32,100
2019/05/24 731 747 721 735 42,500
2019/05/23 730 734 719 731 47,200
2019/05/22 735 741 724 731 27,400
2019/05/21 742 742 712 726 64,600
2019/05/20 743 743 722 725 58,400
2019/05/17 722 737 716 729 51,000
2019/05/16 733 760 711 716 212,600
2019/05/15 833 839 805 838 54,800
2019/05/14 785 815 766 813 126,900
2019/05/13 861 861 812 817 109,600
2019/05/10 904 911 870 871 79,000
2019/05/09 941 944 900 912 95,700
2019/05/08 898 903 882 900 34,100
2019/05/07 922 922 901 902 117,700
2019/04/26 935 935 915 922 37,800
2019/04/25 922 947 922 940 36,000
2019/04/24 961 961 941 942 21,700
2019/04/23 966 966 936 946 44,600
2019/04/22 959 976 955 965 67,900
2019/04/19 941 965 941 953 52,000
2019/04/18 950 957 925 933 52,600
2019/04/17 909 940 909 940 53,300
2019/04/16 909 914 900 905 15,200
2019/04/15 902 914 896 909 19,900
2019/04/12 898 902 886 893 14,700
2019/04/11 900 908 886 896 33,600
2019/04/10 900 906 891 899 30,900
2019/04/09 928 928 911 912 22,800
2019/04/08 943 956 922 930 38,000
2019/04/05 930 951 917 941 50,900
2019/04/04 926 957 924 932 62,400
2019/04/03 894 927 893 925 40,600
2019/04/02 912 919 891 893 29,100
2019/04/01 894 922 894 902 42,600
2019/03/29 905 905 878 883 38,200
2019/03/28 894 905 879 903 44,500
2019/03/27 906 918 906 909 24,700
2019/03/26 920 937 918 926 47,400
2019/03/25 917 923 900 915 64,900
2019/03/22 929 947 924 947 92,300
2019/03/20 910 932 905 929 43,400
2019/03/19 916 923 903 914 31,200
2019/03/18 922 931 906 920 36,200
2019/03/15 913 940 907 907 60,500
2019/03/14 917 940 888 922 141,300
2019/03/13 893 909 885 902 54,000
2019/03/12 884 907 884 888 27,500
2019/03/11 878 885 854 876 54,000
2019/03/08 906 906 870 874 77,400
2019/03/07 955 955 917 921 67,700
2019/03/06 983 983 957 961 36,700
2019/03/05 989 992 973 980 52,000
2019/03/04 952 987 951 976 84,800
2019/03/01 953 962 933 937 55,200
2019/02/28 952 962 941 951 38,400
2019/02/27 976 979 961 961 54,500
2019/02/26 995 995 958 964 62,100
2019/02/25 983 1,005 983 995 47,300
2019/02/22 979 989 973 979 26,400
2019/02/21 985 991 978 979 33,000
2019/02/20 983 1,016 983 991 104,800
2019/02/19 994 994 969 974 72,500
2019/02/18 1,000 1,004 983 994 39,300
2019/02/15 988 1,000 968 971 68,300
2019/02/14 971 1,011 971 1,000 98,800
2019/02/13 963 1,006 958 973 252,100
2019/02/12 910 967 908 956 308,500
2019/02/08 859 875 845 850 82,200
2019/02/07 882 899 869 880 51,000
2019/02/06 901 903 885 888 65,800
2019/02/05 890 903 877 896 52,900
2019/02/04 870 893 870 890 60,600
2019/02/01 885 885 860 872 41,000
2019/01/31 880 896 879 885 64,800
2019/01/30 874 899 869 872 69,200
2019/01/29 875 878 852 868 45,800
2019/01/28 881 890 868 881 51,100
2019/01/25 850 886 850 883 69,400
2019/01/24 846 858 838 852 73,200
2019/01/23 834 854 823 833 67,200
2019/01/22 854 857 832 848 56,400
2019/01/21 869 869 832 839 47,300
2019/01/18 854 860 838 850 65,600
2019/01/17 846 856 833 850 75,900
2019/01/16 826 837 815 833 47,200
2019/01/15 802 836 799 829 48,200
2019/01/11 800 811 795 800 70,600
2019/01/10 816 822 786 789 85,900
2019/01/09 810 836 809 811 90,800
2019/01/08 790 817 783 803 99,000
2019/01/07 774 796 765 777 134,000
2019/01/04 730 751 703 737 105,500

このページの先頭へ