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
2020/12/30 1,045 1,045 1,004 1,025 35,100
2020/12/29 1,030 1,043 1,016 1,032 43,200
2020/12/28 1,047 1,049 1,001 1,025 85,700
2020/12/25 1,004 1,065 1,004 1,058 73,600
2020/12/24 982 1,017 982 1,003 56,700
2020/12/23 977 1,020 976 991 130,900
2020/12/22 1,058 1,059 965 977 261,200
2020/12/21 1,100 1,131 1,059 1,069 112,600
2020/12/18 1,158 1,162 1,052 1,075 244,600
2020/12/17 1,206 1,209 1,160 1,160 116,300
2020/12/16 1,161 1,211 1,135 1,209 229,900
2020/12/15 1,177 1,178 1,141 1,148 116,800
2020/12/14 1,132 1,194 1,130 1,170 232,500
2020/12/11 1,110 1,123 1,075 1,090 113,100
2020/12/10 1,071 1,140 1,057 1,120 207,800
2020/12/09 1,056 1,099 1,031 1,071 203,900
2020/12/08 1,029 1,076 1,010 1,056 106,800
2020/12/07 1,061 1,130 997 1,034 370,600
2020/12/04 995 1,060 983 1,040 250,100
2020/12/03 977 1,017 967 1,000 76,300
2020/12/02 990 999 959 967 50,200
2020/12/01 1,024 1,037 988 990 84,400
2020/11/30 960 1,023 958 1,020 201,000
2020/11/27 973 973 941 941 66,600
2020/11/26 983 1,009 950 958 112,500
2020/11/25 982 1,024 952 1,003 252,700
2020/11/24 923 969 905 937 180,600
2020/11/20 911 923 905 923 12,700
2020/11/19 927 933 901 911 23,900
2020/11/18 928 930 920 929 30,000
2020/11/17 935 935 922 929 26,500
2020/11/16 915 940 894 928 109,500
2020/11/13 918 918 904 911 13,100
2020/11/12 916 918 896 918 46,800
2020/11/11 913 923 908 912 15,300
2020/11/10 936 946 907 907 38,700
2020/11/09 903 942 892 941 88,100
2020/11/06 896 898 884 891 12,900
2020/11/05 886 895 885 888 19,700
2020/11/04 886 894 880 893 15,800
2020/11/02 886 895 880 885 23,500
2020/10/30 895 900 877 879 25,600
2020/10/29 895 904 893 903 16,300
2020/10/28 878 903 878 903 53,200
2020/10/27 871 897 870 886 26,100
2020/10/26 894 907 881 886 33,300
2020/10/23 889 889 873 884 8,800
2020/10/22 893 910 879 887 38,200
2020/10/21 873 890 873 890 15,100
2020/10/20 862 876 851 871 15,900
2020/10/19 864 877 864 869 8,100
2020/10/16 895 898 867 868 37,700
2020/10/15 892 898 886 892 16,800
2020/10/14 899 899 891 895 11,700
2020/10/13 883 903 880 902 33,900
2020/10/12 888 888 876 883 27,700
2020/10/09 880 882 868 881 23,700
2020/10/08 866 884 859 880 62,500
2020/10/07 867 867 858 861 14,300
2020/10/06 864 875 857 860 32,500
2020/10/05 833 862 833 855 41,400
2020/10/02 833 843 833 836 26,800
2020/09/30 836 850 833 840 35,000
2020/09/29 834 854 834 835 15,400
2020/09/28 843 845 835 838 21,300
2020/09/25 834 839 825 838 21,200
2020/09/24 838 841 815 833 31,600
2020/09/23 835 843 832 838 27,700
2020/09/18 840 845 835 835 27,300
2020/09/17 842 849 832 842 22,300
2020/09/16 852 865 842 842 29,100
2020/09/15 850 859 830 842 50,700
2020/09/14 840 850 830 850 65,700
2020/09/11 835 843 828 841 14,200
2020/09/10 838 852 831 831 27,300
2020/09/09 834 847 830 835 27,800
2020/09/08 848 855 839 849 50,600
2020/09/07 919 919 837 857 320,800
2020/09/04 784 814 784 814 24,800
2020/09/03 807 811 791 799 21,400
2020/09/02 798 812 798 805 16,900
2020/09/01 793 804 787 797 14,700
2020/08/31 786 811 784 784 24,400
2020/08/28 803 817 761 761 61,800
2020/08/27 820 825 801 807 42,300
2020/08/26 796 802 796 796 6,600
2020/08/25 782 806 781 796 25,000
2020/08/24 770 783 765 782 21,600
2020/08/21 750 773 750 769 14,200
2020/08/20 743 770 743 747 28,500
2020/08/19 786 786 753 753 53,200
2020/08/18 790 792 775 778 14,000
2020/08/17 784 789 781 787 12,800
2020/08/14 791 796 785 790 18,000
2020/08/13 800 803 772 778 36,200
2020/08/12 788 801 768 800 66,800
2020/08/11 803 811 798 800 36,300
2020/08/07 820 820 788 802 26,400
2020/08/06 820 824 787 810 32,600
2020/08/05 788 816 781 808 16,000
2020/08/04 804 811 789 789 21,900
2020/08/03 798 804 774 774 11,300
2020/07/31 811 812 774 783 29,800
2020/07/30 820 825 812 812 44,400
2020/07/29 812 817 805 807 27,000
2020/07/28 819 824 808 808 31,800
2020/07/27 819 830 819 819 87,800
2020/07/22 791 850 791 819 123,100
2020/07/21 777 799 776 787 19,500
2020/07/20 774 779 769 777 11,200
2020/07/17 774 776 763 774 15,700
2020/07/16 770 774 765 774 14,100
2020/07/15 759 774 759 770 7,100
2020/07/14 750 761 750 758 28,500
2020/07/13 747 757 744 753 11,100
2020/07/10 730 747 730 747 44,400
2020/07/09 750 750 720 726 53,400
2020/07/08 749 771 745 750 41,500
2020/07/07 751 761 740 749 19,900
2020/07/06 741 751 737 751 17,600
2020/07/03 742 752 728 747 37,100
2020/07/02 742 749 719 743 60,400
2020/07/01 733 744 722 742 41,800
2020/06/30 734 750 733 733 25,100
2020/06/29 735 741 715 730 27,000
2020/06/26 734 745 728 730 36,700
2020/06/25 743 746 730 735 18,400
2020/06/24 760 760 745 745 17,500
2020/06/23 757 769 740 760 48,500
2020/06/22 753 761 746 749 17,600
2020/06/19 763 763 737 753 13,800
2020/06/18 765 769 757 763 8,300
2020/06/17 764 778 763 765 17,500
2020/06/16 743 780 743 776 20,900
2020/06/15 785 795 731 736 34,200
2020/06/12 783 799 771 799 48,600
2020/06/11 822 829 804 810 33,000
2020/06/10 793 827 792 825 46,600
2020/06/09 802 802 785 799 25,900
2020/06/08 792 808 792 807 17,400
2020/06/05 805 807 787 790 20,500
2020/06/04 805 810 768 796 61,900
2020/06/03 810 816 802 805 44,500
2020/06/02 805 820 805 813 46,100
2020/06/01 802 819 802 808 32,500
2020/05/29 790 820 789 810 67,600
2020/05/28 782 809 782 795 59,200
2020/05/27 761 787 756 782 41,700
2020/05/26 770 778 756 761 41,100
2020/05/25 741 782 741 769 62,500
2020/05/22 723 739 720 726 45,900
2020/05/21 712 716 704 714 56,200
2020/05/20 712 716 701 713 64,000
2020/05/19 713 729 699 712 66,000
2020/05/18 689 721 689 712 227,800
2020/05/15 855 863 821 824 46,500
2020/05/14 868 873 851 851 27,400
2020/05/13 853 872 852 868 27,900
2020/05/12 879 887 867 871 49,200
2020/05/11 860 877 860 866 55,300
2020/05/08 870 870 848 855 91,300
2020/05/07 860 878 848 869 166,900
2020/05/01 835 855 826 845 97,800
2020/04/30 799 815 793 803 31,000
2020/04/28 787 797 782 788 13,800
2020/04/27 767 796 751 789 33,400
2020/04/24 770 772 754 768 10,000
2020/04/23 764 786 760 769 12,100
2020/04/22 759 770 745 759 37,300
2020/04/21 796 799 757 769 29,100
2020/04/20 780 798 776 798 23,000
2020/04/17 778 798 772 774 49,800
2020/04/16 765 773 753 772 39,100
2020/04/15 760 772 748 762 47,500
2020/04/14 744 760 739 755 53,200
2020/04/13 734 744 727 739 33,100
2020/04/10 723 738 712 737 34,500
2020/04/09 705 734 705 729 41,000
2020/04/08 703 709 682 708 22,300
2020/04/07 678 713 678 701 51,300
2020/04/06 632 676 625 673 62,600
2020/04/03 690 690 638 652 78,500
2020/04/02 676 683 652 680 45,200
2020/04/01 700 702 676 686 24,600
2020/03/31 701 716 692 695 31,400
2020/03/30 689 716 680 702 42,600
2020/03/27 745 763 734 737 25,600
2020/03/26 762 763 743 744 28,800
2020/03/25 775 775 746 765 66,400
2020/03/24 739 746 713 745 97,100
2020/03/23 705 727 677 724 121,500
2020/03/19 718 718 676 706 145,600
2020/03/18 710 730 690 693 73,300
2020/03/17 635 712 634 708 164,200
2020/03/16 681 698 646 651 130,400
2020/03/13 594 677 592 651 461,200
2020/03/12 642 675 627 634 209,500
2020/03/11 673 688 654 658 104,200
2020/03/10 591 682 591 668 218,400
2020/03/09 678 685 644 649 199,700
2020/03/06 714 722 695 705 72,200
2020/03/05 760 761 727 729 84,400
2020/03/04 726 758 720 749 65,600
2020/03/03 799 799 738 739 117,600
2020/03/02 698 780 698 769 193,800
2020/02/28 706 746 705 713 166,500
2020/02/27 785 785 738 749 120,600
2020/02/26 783 785 753 783 105,700
2020/02/25 777 804 775 791 149,200
2020/02/21 826 844 821 822 51,000
2020/02/20 845 848 815 826 82,400
2020/02/19 838 855 829 838 89,300
2020/02/18 852 852 821 834 135,400
2020/02/17 879 879 856 860 75,900
2020/02/14 865 884 862 878 90,400
2020/02/13 849 878 847 866 88,700
2020/02/12 869 870 845 849 141,400
2020/02/10 895 897 829 862 399,100
2020/02/07 938 950 919 940 115,200
2020/02/06 947 954 932 937 59,000
2020/02/05 930 946 925 932 69,300
2020/02/04 901 927 897 920 48,900
2020/02/03 885 923 885 908 86,400
2020/01/31 899 934 899 926 66,600
2020/01/30 920 934 887 899 136,800
2020/01/29 925 937 915 932 57,700
2020/01/28 917 928 906 924 59,700
2020/01/27 950 950 923 927 105,200
2020/01/24 968 976 959 972 43,600
2020/01/23 979 979 966 967 37,200
2020/01/22 970 989 965 984 52,700
2020/01/21 975 975 958 970 78,600
2020/01/20 969 985 969 978 42,900
2020/01/17 975 980 966 969 89,900
2020/01/16 989 989 969 972 70,700
2020/01/15 987 990 974 980 104,100
2020/01/14 1,000 1,011 986 993 97,100
2020/01/10 1,010 1,011 994 1,004 87,700
2020/01/09 1,008 1,020 1,002 1,006 80,900
2020/01/08 1,013 1,018 971 984 142,500
2020/01/07 1,021 1,041 1,012 1,018 81,600
2020/01/06 1,019 1,028 1,002 1,008 106,300

このページの先頭へ