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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,513 | 1,542 | 1,488 | 1,538 | 38,300 |
| 2021/12/29 | 1,499 | 1,540 | 1,493 | 1,521 | 38,000 |
| 2021/12/28 | 1,516 | 1,516 | 1,491 | 1,499 | 41,800 |
| 2021/12/27 | 1,517 | 1,529 | 1,487 | 1,491 | 60,500 |
| 2021/12/24 | 1,452 | 1,495 | 1,451 | 1,487 | 61,500 |
| 2021/12/23 | 1,371 | 1,439 | 1,371 | 1,437 | 49,600 |
| 2021/12/22 | 1,362 | 1,389 | 1,362 | 1,371 | 24,000 |
| 2021/12/21 | 1,350 | 1,371 | 1,331 | 1,362 | 46,700 |
| 2021/12/20 | 1,385 | 1,385 | 1,331 | 1,335 | 44,600 |
| 2021/12/17 | 1,400 | 1,427 | 1,380 | 1,400 | 61,800 |
| 2021/12/16 | 1,376 | 1,390 | 1,361 | 1,379 | 34,900 |
| 2021/12/15 | 1,321 | 1,370 | 1,321 | 1,356 | 50,900 |
| 2021/12/14 | 1,328 | 1,354 | 1,315 | 1,324 | 27,200 |
| 2021/12/13 | 1,335 | 1,364 | 1,330 | 1,354 | 39,900 |
| 2021/12/10 | 1,367 | 1,377 | 1,336 | 1,342 | 31,200 |
| 2021/12/09 | 1,413 | 1,419 | 1,387 | 1,388 | 28,200 |
| 2021/12/08 | 1,367 | 1,427 | 1,360 | 1,419 | 74,600 |
| 2021/12/07 | 1,365 | 1,369 | 1,339 | 1,367 | 47,100 |
| 2021/12/06 | 1,340 | 1,355 | 1,322 | 1,345 | 32,000 |
| 2021/12/03 | 1,320 | 1,355 | 1,320 | 1,350 | 55,300 |
| 2021/12/02 | 1,291 | 1,339 | 1,280 | 1,316 | 83,800 |
| 2021/12/01 | 1,287 | 1,329 | 1,268 | 1,311 | 44,500 |
| 2021/11/30 | 1,321 | 1,344 | 1,290 | 1,300 | 74,400 |
| 2021/11/29 | 1,302 | 1,341 | 1,302 | 1,313 | 71,900 |
| 2021/11/26 | 1,340 | 1,356 | 1,301 | 1,340 | 82,200 |
| 2021/11/25 | 1,389 | 1,398 | 1,363 | 1,370 | 29,000 |
| 2021/11/24 | 1,411 | 1,424 | 1,375 | 1,394 | 57,000 |
| 2021/11/22 | 1,432 | 1,446 | 1,396 | 1,436 | 40,500 |
| 2021/11/19 | 1,465 | 1,481 | 1,444 | 1,450 | 38,500 |
| 2021/11/18 | 1,445 | 1,488 | 1,421 | 1,442 | 65,900 |
| 2021/11/17 | 1,488 | 1,488 | 1,442 | 1,450 | 65,400 |
| 2021/11/16 | 1,413 | 1,498 | 1,410 | 1,498 | 104,700 |
| 2021/11/15 | 1,538 | 1,549 | 1,430 | 1,442 | 375,400 |
| 2021/11/12 | 1,663 | 1,741 | 1,663 | 1,738 | 93,800 |
| 2021/11/11 | 1,687 | 1,704 | 1,651 | 1,663 | 52,500 |
| 2021/11/10 | 1,688 | 1,705 | 1,663 | 1,683 | 41,800 |
| 2021/11/09 | 1,716 | 1,738 | 1,690 | 1,704 | 35,800 |
| 2021/11/08 | 1,716 | 1,778 | 1,716 | 1,735 | 87,600 |
| 2021/11/05 | 1,732 | 1,745 | 1,680 | 1,697 | 39,000 |
| 2021/11/04 | 1,695 | 1,749 | 1,687 | 1,732 | 36,300 |
| 2021/11/02 | 1,724 | 1,754 | 1,698 | 1,699 | 73,700 |
| 2021/11/01 | 1,729 | 1,729 | 1,665 | 1,713 | 85,800 |
| 2021/10/29 | 1,599 | 1,682 | 1,588 | 1,659 | 63,900 |
| 2021/10/28 | 1,598 | 1,602 | 1,577 | 1,585 | 16,600 |
| 2021/10/27 | 1,590 | 1,597 | 1,555 | 1,577 | 15,100 |
| 2021/10/26 | 1,600 | 1,615 | 1,563 | 1,574 | 23,100 |
| 2021/10/25 | 1,553 | 1,598 | 1,552 | 1,595 | 29,200 |
| 2021/10/22 | 1,570 | 1,626 | 1,560 | 1,580 | 68,900 |
| 2021/10/21 | 1,620 | 1,660 | 1,579 | 1,591 | 139,200 |
| 2021/10/20 | 1,575 | 1,629 | 1,567 | 1,612 | 194,800 |
| 2021/10/19 | 1,510 | 1,540 | 1,485 | 1,540 | 48,800 |
| 2021/10/18 | 1,420 | 1,506 | 1,417 | 1,500 | 61,000 |
| 2021/10/15 | 1,388 | 1,433 | 1,388 | 1,420 | 39,700 |
| 2021/10/14 | 1,370 | 1,392 | 1,370 | 1,388 | 18,100 |
| 2021/10/13 | 1,390 | 1,401 | 1,376 | 1,379 | 34,500 |
| 2021/10/12 | 1,398 | 1,413 | 1,396 | 1,412 | 8,900 |
| 2021/10/11 | 1,406 | 1,427 | 1,400 | 1,407 | 19,000 |
| 2021/10/08 | 1,375 | 1,406 | 1,374 | 1,391 | 41,900 |
| 2021/10/07 | 1,399 | 1,400 | 1,363 | 1,367 | 45,000 |
| 2021/10/06 | 1,380 | 1,396 | 1,360 | 1,395 | 37,500 |
| 2021/10/05 | 1,343 | 1,400 | 1,326 | 1,365 | 96,900 |
| 2021/10/04 | 1,413 | 1,413 | 1,344 | 1,353 | 68,900 |
| 2021/10/01 | 1,405 | 1,442 | 1,387 | 1,397 | 43,100 |
| 2021/09/30 | 1,419 | 1,440 | 1,380 | 1,418 | 63,000 |
| 2021/09/29 | 1,398 | 1,444 | 1,395 | 1,414 | 23,500 |
| 2021/09/28 | 1,384 | 1,437 | 1,378 | 1,427 | 49,200 |
| 2021/09/27 | 1,435 | 1,435 | 1,390 | 1,404 | 41,100 |
| 2021/09/24 | 1,405 | 1,461 | 1,405 | 1,432 | 29,100 |
| 2021/09/22 | 1,422 | 1,445 | 1,383 | 1,400 | 58,400 |
| 2021/09/21 | 1,353 | 1,415 | 1,343 | 1,398 | 45,900 |
| 2021/09/17 | 1,355 | 1,393 | 1,355 | 1,392 | 22,900 |
| 2021/09/16 | 1,365 | 1,371 | 1,336 | 1,360 | 56,000 |
| 2021/09/15 | 1,360 | 1,375 | 1,353 | 1,371 | 21,200 |
| 2021/09/14 | 1,384 | 1,389 | 1,364 | 1,369 | 14,900 |
| 2021/09/13 | 1,405 | 1,405 | 1,359 | 1,375 | 44,200 |
| 2021/09/10 | 1,391 | 1,406 | 1,371 | 1,402 | 21,200 |
| 2021/09/09 | 1,410 | 1,410 | 1,376 | 1,391 | 31,200 |
| 2021/09/08 | 1,412 | 1,437 | 1,411 | 1,413 | 19,900 |
| 2021/09/07 | 1,424 | 1,455 | 1,422 | 1,422 | 25,100 |
| 2021/09/06 | 1,474 | 1,507 | 1,422 | 1,446 | 96,200 |
| 2021/09/03 | 1,474 | 1,487 | 1,434 | 1,444 | 37,100 |
| 2021/09/02 | 1,411 | 1,470 | 1,411 | 1,459 | 44,600 |
| 2021/09/01 | 1,437 | 1,438 | 1,407 | 1,421 | 34,300 |
| 2021/08/31 | 1,370 | 1,446 | 1,357 | 1,437 | 50,900 |
| 2021/08/30 | 1,351 | 1,370 | 1,345 | 1,362 | 25,400 |
| 2021/08/27 | 1,351 | 1,362 | 1,330 | 1,349 | 16,400 |
| 2021/08/26 | 1,365 | 1,371 | 1,353 | 1,354 | 21,300 |
| 2021/08/25 | 1,379 | 1,380 | 1,351 | 1,365 | 31,700 |
| 2021/08/24 | 1,385 | 1,406 | 1,377 | 1,384 | 25,100 |
| 2021/08/23 | 1,321 | 1,374 | 1,300 | 1,373 | 49,700 |
| 2021/08/20 | 1,300 | 1,332 | 1,282 | 1,321 | 93,100 |
| 2021/08/19 | 1,425 | 1,448 | 1,300 | 1,300 | 155,800 |
| 2021/08/18 | 1,405 | 1,463 | 1,352 | 1,455 | 96,800 |
| 2021/08/17 | 1,520 | 1,520 | 1,415 | 1,420 | 125,400 |
| 2021/08/16 | 1,479 | 1,548 | 1,453 | 1,520 | 150,900 |
| 2021/08/13 | 1,416 | 1,468 | 1,375 | 1,459 | 247,900 |
| 2021/08/12 | 1,348 | 1,390 | 1,342 | 1,365 | 56,700 |
| 2021/08/11 | 1,309 | 1,328 | 1,305 | 1,324 | 21,400 |
| 2021/08/10 | 1,295 | 1,319 | 1,280 | 1,289 | 54,600 |
| 2021/08/06 | 1,303 | 1,322 | 1,282 | 1,289 | 52,700 |
| 2021/08/05 | 1,291 | 1,307 | 1,286 | 1,300 | 10,900 |
| 2021/08/04 | 1,307 | 1,313 | 1,287 | 1,300 | 29,700 |
| 2021/08/03 | 1,302 | 1,329 | 1,298 | 1,319 | 33,100 |
| 2021/08/02 | 1,287 | 1,312 | 1,287 | 1,302 | 7,700 |
| 2021/07/30 | 1,299 | 1,310 | 1,285 | 1,300 | 18,700 |
| 2021/07/29 | 1,290 | 1,306 | 1,290 | 1,304 | 9,300 |
| 2021/07/28 | 1,363 | 1,373 | 1,280 | 1,299 | 78,500 |
| 2021/07/27 | 1,353 | 1,373 | 1,353 | 1,362 | 17,200 |
| 2021/07/26 | 1,313 | 1,360 | 1,313 | 1,353 | 23,300 |
| 2021/07/21 | 1,300 | 1,315 | 1,285 | 1,303 | 11,300 |
| 2021/07/20 | 1,294 | 1,309 | 1,288 | 1,300 | 18,300 |
| 2021/07/19 | 1,360 | 1,360 | 1,300 | 1,301 | 18,600 |
| 2021/07/16 | 1,321 | 1,359 | 1,321 | 1,355 | 14,800 |
| 2021/07/15 | 1,345 | 1,350 | 1,319 | 1,322 | 20,100 |
| 2021/07/14 | 1,309 | 1,348 | 1,301 | 1,347 | 8,500 |
| 2021/07/13 | 1,321 | 1,333 | 1,303 | 1,309 | 31,700 |
| 2021/07/12 | 1,330 | 1,330 | 1,309 | 1,321 | 17,400 |
| 2021/07/09 | 1,280 | 1,310 | 1,280 | 1,300 | 28,200 |
| 2021/07/08 | 1,355 | 1,355 | 1,305 | 1,305 | 16,600 |
| 2021/07/07 | 1,375 | 1,378 | 1,345 | 1,355 | 18,500 |
| 2021/07/06 | 1,366 | 1,403 | 1,366 | 1,378 | 53,500 |
| 2021/07/05 | 1,312 | 1,364 | 1,306 | 1,357 | 44,100 |
| 2021/07/02 | 1,282 | 1,313 | 1,266 | 1,312 | 29,000 |
| 2021/07/01 | 1,309 | 1,310 | 1,288 | 1,290 | 18,900 |
| 2021/06/30 | 1,300 | 1,313 | 1,293 | 1,308 | 12,600 |
| 2021/06/29 | 1,340 | 1,340 | 1,300 | 1,305 | 26,100 |
| 2021/06/28 | 1,319 | 1,341 | 1,300 | 1,331 | 41,300 |
| 2021/06/25 | 1,256 | 1,310 | 1,252 | 1,297 | 118,000 |
| 2021/06/24 | 1,258 | 1,267 | 1,249 | 1,256 | 17,800 |
| 2021/06/23 | 1,265 | 1,265 | 1,239 | 1,253 | 13,500 |
| 2021/06/22 | 1,302 | 1,302 | 1,260 | 1,260 | 20,400 |
| 2021/06/21 | 1,264 | 1,283 | 1,248 | 1,258 | 28,400 |
| 2021/06/18 | 1,317 | 1,318 | 1,285 | 1,294 | 32,400 |
| 2021/06/17 | 1,339 | 1,339 | 1,311 | 1,329 | 24,500 |
| 2021/06/16 | 1,356 | 1,358 | 1,336 | 1,344 | 13,500 |
| 2021/06/15 | 1,344 | 1,361 | 1,342 | 1,342 | 29,400 |
| 2021/06/14 | 1,338 | 1,355 | 1,337 | 1,351 | 10,000 |
| 2021/06/11 | 1,357 | 1,360 | 1,339 | 1,351 | 16,300 |
| 2021/06/10 | 1,362 | 1,365 | 1,341 | 1,364 | 27,500 |
| 2021/06/09 | 1,385 | 1,393 | 1,362 | 1,363 | 26,300 |
| 2021/06/08 | 1,416 | 1,416 | 1,391 | 1,394 | 18,400 |
| 2021/06/07 | 1,421 | 1,429 | 1,402 | 1,408 | 14,800 |
| 2021/06/04 | 1,457 | 1,457 | 1,414 | 1,421 | 22,800 |
| 2021/06/03 | 1,412 | 1,458 | 1,407 | 1,452 | 38,200 |
| 2021/06/02 | 1,469 | 1,469 | 1,422 | 1,424 | 37,200 |
| 2021/06/01 | 1,436 | 1,476 | 1,432 | 1,465 | 65,100 |
| 2021/05/31 | 1,450 | 1,464 | 1,421 | 1,444 | 46,800 |
| 2021/05/28 | 1,407 | 1,449 | 1,394 | 1,438 | 84,900 |
| 2021/05/27 | 1,345 | 1,423 | 1,330 | 1,407 | 112,100 |
| 2021/05/26 | 1,359 | 1,359 | 1,331 | 1,334 | 10,900 |
| 2021/05/25 | 1,366 | 1,366 | 1,300 | 1,340 | 42,500 |
| 2021/05/24 | 1,390 | 1,390 | 1,339 | 1,341 | 59,500 |
| 2021/05/21 | 1,400 | 1,410 | 1,372 | 1,387 | 28,400 |
| 2021/05/20 | 1,324 | 1,409 | 1,324 | 1,395 | 79,000 |
| 2021/05/19 | 1,312 | 1,333 | 1,306 | 1,324 | 24,100 |
| 2021/05/18 | 1,332 | 1,362 | 1,331 | 1,339 | 21,500 |
| 2021/05/17 | 1,375 | 1,407 | 1,334 | 1,346 | 83,700 |
| 2021/05/14 | 1,289 | 1,304 | 1,249 | 1,295 | 45,600 |
| 2021/05/13 | 1,263 | 1,284 | 1,228 | 1,259 | 56,900 |
| 2021/05/12 | 1,297 | 1,297 | 1,235 | 1,269 | 37,600 |
| 2021/05/11 | 1,347 | 1,347 | 1,299 | 1,311 | 26,500 |
| 2021/05/10 | 1,387 | 1,387 | 1,337 | 1,347 | 21,800 |
| 2021/05/07 | 1,328 | 1,344 | 1,313 | 1,335 | 19,600 |
| 2021/05/06 | 1,293 | 1,310 | 1,282 | 1,310 | 17,700 |
| 2021/04/30 | 1,290 | 1,300 | 1,268 | 1,268 | 12,800 |
| 2021/04/28 | 1,256 | 1,281 | 1,256 | 1,280 | 16,000 |
| 2021/04/27 | 1,293 | 1,295 | 1,255 | 1,267 | 27,000 |
| 2021/04/26 | 1,295 | 1,305 | 1,278 | 1,293 | 22,200 |
| 2021/04/23 | 1,307 | 1,313 | 1,282 | 1,293 | 26,200 |
| 2021/04/22 | 1,319 | 1,325 | 1,290 | 1,316 | 31,200 |
| 2021/04/21 | 1,289 | 1,313 | 1,263 | 1,302 | 51,000 |
| 2021/04/20 | 1,344 | 1,344 | 1,300 | 1,321 | 30,600 |
| 2021/04/19 | 1,384 | 1,385 | 1,340 | 1,340 | 18,200 |
| 2021/04/16 | 1,358 | 1,368 | 1,337 | 1,368 | 17,400 |
| 2021/04/15 | 1,371 | 1,385 | 1,358 | 1,370 | 9,100 |
| 2021/04/14 | 1,403 | 1,403 | 1,364 | 1,384 | 30,100 |
| 2021/04/13 | 1,365 | 1,405 | 1,363 | 1,403 | 34,200 |
| 2021/04/12 | 1,350 | 1,417 | 1,339 | 1,379 | 53,000 |
| 2021/04/09 | 1,333 | 1,370 | 1,333 | 1,350 | 23,300 |
| 2021/04/08 | 1,371 | 1,371 | 1,316 | 1,346 | 21,600 |
| 2021/04/07 | 1,350 | 1,379 | 1,349 | 1,371 | 21,800 |
| 2021/04/06 | 1,385 | 1,385 | 1,345 | 1,354 | 15,700 |
| 2021/04/05 | 1,400 | 1,400 | 1,339 | 1,367 | 34,200 |
| 2021/04/02 | 1,339 | 1,388 | 1,336 | 1,382 | 36,200 |
| 2021/04/01 | 1,382 | 1,388 | 1,334 | 1,339 | 33,400 |
| 2021/03/31 | 1,406 | 1,406 | 1,380 | 1,382 | 23,800 |
| 2021/03/30 | 1,405 | 1,421 | 1,363 | 1,413 | 51,600 |
| 2021/03/29 | 1,490 | 1,497 | 1,397 | 1,420 | 170,100 |
| 2021/03/26 | 1,467 | 1,474 | 1,373 | 1,423 | 70,700 |
| 2021/03/25 | 1,351 | 1,455 | 1,350 | 1,447 | 69,100 |
| 2021/03/24 | 1,395 | 1,441 | 1,368 | 1,375 | 79,200 |
| 2021/03/23 | 1,522 | 1,522 | 1,418 | 1,419 | 100,600 |
| 2021/03/22 | 1,455 | 1,530 | 1,441 | 1,493 | 76,300 |
| 2021/03/19 | 1,410 | 1,502 | 1,382 | 1,484 | 155,100 |
| 2021/03/18 | 1,400 | 1,461 | 1,400 | 1,437 | 206,200 |
| 2021/03/17 | 1,319 | 1,389 | 1,298 | 1,372 | 185,500 |
| 2021/03/16 | 1,274 | 1,300 | 1,265 | 1,276 | 78,700 |
| 2021/03/15 | 1,299 | 1,315 | 1,268 | 1,273 | 49,400 |
| 2021/03/12 | 1,277 | 1,320 | 1,257 | 1,306 | 93,000 |
| 2021/03/11 | 1,280 | 1,309 | 1,274 | 1,277 | 69,000 |
| 2021/03/10 | 1,300 | 1,308 | 1,271 | 1,299 | 46,700 |
| 2021/03/09 | 1,266 | 1,309 | 1,261 | 1,290 | 96,600 |
| 2021/03/08 | 1,277 | 1,310 | 1,250 | 1,278 | 172,200 |
| 2021/03/05 | 1,156 | 1,286 | 1,156 | 1,277 | 430,500 |
| 2021/03/04 | 1,136 | 1,176 | 1,136 | 1,147 | 80,500 |
| 2021/03/03 | 1,108 | 1,166 | 1,089 | 1,166 | 107,800 |
| 2021/03/02 | 1,100 | 1,116 | 1,085 | 1,108 | 57,900 |
| 2021/03/01 | 1,057 | 1,090 | 1,055 | 1,090 | 25,700 |
| 2021/02/26 | 1,044 | 1,072 | 1,032 | 1,057 | 51,100 |
| 2021/02/25 | 1,034 | 1,070 | 1,034 | 1,066 | 30,900 |
| 2021/02/24 | 1,036 | 1,059 | 1,024 | 1,034 | 47,600 |
| 2021/02/22 | 1,019 | 1,039 | 1,019 | 1,036 | 33,900 |
| 2021/02/19 | 1,000 | 1,018 | 984 | 1,018 | 76,900 |
| 2021/02/18 | 1,037 | 1,039 | 1,000 | 1,010 | 158,900 |
| 2021/02/17 | 1,025 | 1,035 | 1,016 | 1,028 | 30,700 |
| 2021/02/16 | 1,024 | 1,055 | 1,017 | 1,034 | 46,600 |
| 2021/02/15 | 1,002 | 1,043 | 996 | 1,022 | 181,100 |
| 2021/02/12 | 1,060 | 1,129 | 1,047 | 1,122 | 266,600 |
| 2021/02/10 | 1,033 | 1,038 | 1,019 | 1,035 | 14,600 |
| 2021/02/09 | 1,051 | 1,051 | 1,019 | 1,028 | 25,400 |
| 2021/02/08 | 1,027 | 1,049 | 1,012 | 1,041 | 82,300 |
| 2021/02/05 | 1,023 | 1,032 | 1,007 | 1,027 | 39,800 |
| 2021/02/04 | 1,015 | 1,018 | 998 | 1,006 | 19,600 |
| 2021/02/03 | 1,044 | 1,044 | 1,006 | 1,014 | 31,400 |
| 2021/02/02 | 1,004 | 1,034 | 991 | 1,034 | 43,900 |
| 2021/02/01 | 992 | 1,020 | 987 | 1,015 | 41,300 |
| 2021/01/29 | 1,033 | 1,049 | 993 | 1,001 | 64,400 |
| 2021/01/28 | 1,026 | 1,047 | 1,025 | 1,030 | 50,300 |
| 2021/01/27 | 1,067 | 1,071 | 1,052 | 1,054 | 23,000 |
| 2021/01/26 | 1,101 | 1,102 | 1,067 | 1,067 | 22,500 |
| 2021/01/25 | 1,078 | 1,119 | 1,034 | 1,111 | 49,400 |
| 2021/01/22 | 1,103 | 1,108 | 1,074 | 1,076 | 44,000 |
| 2021/01/21 | 1,157 | 1,157 | 1,095 | 1,095 | 81,200 |
| 2021/01/20 | 1,124 | 1,164 | 1,121 | 1,139 | 122,100 |
| 2021/01/19 | 1,120 | 1,176 | 1,119 | 1,132 | 205,000 |
| 2021/01/18 | 1,040 | 1,113 | 1,022 | 1,102 | 205,500 |
| 2021/01/15 | 1,042 | 1,084 | 1,037 | 1,056 | 122,700 |
| 2021/01/14 | 1,102 | 1,109 | 1,010 | 1,036 | 172,900 |
| 2021/01/13 | 1,020 | 1,109 | 1,005 | 1,104 | 174,100 |
| 2021/01/12 | 1,051 | 1,051 | 1,014 | 1,024 | 99,800 |
| 2021/01/08 | 1,030 | 1,053 | 1,021 | 1,041 | 74,100 |
| 2021/01/07 | 1,006 | 1,059 | 998 | 1,030 | 91,000 |
| 2021/01/06 | 1,033 | 1,033 | 993 | 1,006 | 58,200 |
| 2021/01/05 | 1,008 | 1,051 | 1,000 | 1,026 | 105,700 |
| 2021/01/04 | 1,025 | 1,028 | 980 | 1,015 | 65,100 |