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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,759 | 1,771 | 1,752 | 1,764 | 25,100 |
| 2023/12/28 | 1,757 | 1,760 | 1,753 | 1,759 | 4,700 |
| 2023/12/27 | 1,760 | 1,769 | 1,755 | 1,755 | 11,000 |
| 2023/12/26 | 1,773 | 1,773 | 1,751 | 1,760 | 43,600 |
| 2023/12/25 | 1,774 | 1,775 | 1,768 | 1,773 | 5,300 |
| 2023/12/22 | 1,763 | 1,771 | 1,760 | 1,767 | 18,100 |
| 2023/12/21 | 1,746 | 1,760 | 1,744 | 1,760 | 9,900 |
| 2023/12/20 | 1,744 | 1,760 | 1,740 | 1,748 | 7,600 |
| 2023/12/19 | 1,744 | 1,744 | 1,734 | 1,743 | 4,800 |
| 2023/12/18 | 1,743 | 1,747 | 1,732 | 1,742 | 10,100 |
| 2023/12/15 | 1,740 | 1,747 | 1,730 | 1,743 | 3,700 |
| 2023/12/14 | 1,744 | 1,751 | 1,716 | 1,740 | 30,400 |
| 2023/12/13 | 1,752 | 1,758 | 1,744 | 1,749 | 5,100 |
| 2023/12/12 | 1,751 | 1,761 | 1,750 | 1,758 | 6,500 |
| 2023/12/11 | 1,755 | 1,758 | 1,751 | 1,758 | 4,600 |
| 2023/12/08 | 1,773 | 1,777 | 1,743 | 1,745 | 21,200 |
| 2023/12/07 | 1,777 | 1,789 | 1,770 | 1,782 | 7,000 |
| 2023/12/06 | 1,749 | 1,780 | 1,749 | 1,780 | 15,700 |
| 2023/12/05 | 1,783 | 1,783 | 1,750 | 1,761 | 5,900 |
| 2023/12/04 | 1,800 | 1,800 | 1,769 | 1,783 | 10,000 |
| 2023/12/01 | 1,762 | 1,770 | 1,750 | 1,770 | 8,300 |
| 2023/11/30 | 1,736 | 1,764 | 1,734 | 1,762 | 10,200 |
| 2023/11/29 | 1,733 | 1,754 | 1,733 | 1,747 | 5,800 |
| 2023/11/28 | 1,734 | 1,747 | 1,733 | 1,747 | 3,400 |
| 2023/11/27 | 1,746 | 1,749 | 1,735 | 1,747 | 4,600 |
| 2023/11/24 | 1,756 | 1,759 | 1,743 | 1,753 | 10,800 |
| 2023/11/22 | 1,730 | 1,760 | 1,723 | 1,756 | 21,100 |
| 2023/11/21 | 1,736 | 1,748 | 1,723 | 1,747 | 8,400 |
| 2023/11/20 | 1,738 | 1,763 | 1,724 | 1,742 | 18,900 |
| 2023/11/17 | 1,732 | 1,748 | 1,732 | 1,739 | 7,500 |
| 2023/11/16 | 1,765 | 1,765 | 1,725 | 1,748 | 13,600 |
| 2023/11/15 | 1,765 | 1,767 | 1,740 | 1,767 | 13,900 |
| 2023/11/14 | 1,794 | 1,799 | 1,743 | 1,752 | 20,000 |
| 2023/11/13 | 1,760 | 1,806 | 1,747 | 1,794 | 117,900 |
| 2023/11/10 | 1,683 | 1,720 | 1,683 | 1,720 | 25,400 |
| 2023/11/09 | 1,686 | 1,711 | 1,686 | 1,709 | 3,700 |
| 2023/11/08 | 1,712 | 1,715 | 1,675 | 1,701 | 37,400 |
| 2023/11/07 | 1,710 | 1,720 | 1,700 | 1,706 | 4,500 |
| 2023/11/06 | 1,706 | 1,715 | 1,688 | 1,715 | 9,700 |
| 2023/11/02 | 1,693 | 1,710 | 1,683 | 1,686 | 15,600 |
| 2023/11/01 | 1,686 | 1,694 | 1,666 | 1,685 | 15,200 |
| 2023/10/31 | 1,666 | 1,674 | 1,646 | 1,674 | 8,700 |
| 2023/10/30 | 1,671 | 1,674 | 1,645 | 1,666 | 42,000 |
| 2023/10/27 | 1,585 | 1,621 | 1,582 | 1,604 | 9,800 |
| 2023/10/26 | 1,589 | 1,597 | 1,585 | 1,586 | 9,000 |
| 2023/10/25 | 1,576 | 1,601 | 1,569 | 1,589 | 25,200 |
| 2023/10/24 | 1,599 | 1,619 | 1,580 | 1,606 | 18,200 |
| 2023/10/23 | 1,628 | 1,629 | 1,602 | 1,611 | 22,600 |
| 2023/10/20 | 1,627 | 1,632 | 1,617 | 1,628 | 5,700 |
| 2023/10/19 | 1,635 | 1,641 | 1,616 | 1,627 | 13,400 |
| 2023/10/18 | 1,640 | 1,645 | 1,633 | 1,641 | 4,100 |
| 2023/10/17 | 1,648 | 1,648 | 1,635 | 1,640 | 1,600 |
| 2023/10/16 | 1,648 | 1,648 | 1,634 | 1,641 | 5,800 |
| 2023/10/13 | 1,658 | 1,665 | 1,640 | 1,648 | 3,500 |
| 2023/10/12 | 1,631 | 1,667 | 1,631 | 1,662 | 6,900 |
| 2023/10/11 | 1,633 | 1,643 | 1,627 | 1,635 | 13,100 |
| 2023/10/10 | 1,644 | 1,644 | 1,626 | 1,633 | 3,800 |
| 2023/10/06 | 1,617 | 1,632 | 1,600 | 1,624 | 18,100 |
| 2023/10/05 | 1,586 | 1,629 | 1,585 | 1,616 | 22,300 |
| 2023/10/04 | 1,614 | 1,635 | 1,590 | 1,592 | 40,400 |
| 2023/10/03 | 1,650 | 1,669 | 1,622 | 1,632 | 32,100 |
| 2023/10/02 | 1,717 | 1,717 | 1,651 | 1,653 | 11,700 |
| 2023/09/29 | 1,735 | 1,735 | 1,645 | 1,698 | 22,900 |
| 2023/09/28 | 1,721 | 1,756 | 1,680 | 1,735 | 48,100 |
| 2023/09/27 | 1,701 | 1,738 | 1,695 | 1,721 | 53,700 |
| 2023/09/26 | 1,708 | 1,719 | 1,698 | 1,702 | 24,600 |
| 2023/09/25 | 1,708 | 1,710 | 1,698 | 1,708 | 9,100 |
| 2023/09/22 | 1,698 | 1,715 | 1,696 | 1,698 | 16,000 |
| 2023/09/21 | 1,696 | 1,740 | 1,687 | 1,698 | 37,100 |
| 2023/09/20 | 1,679 | 1,688 | 1,675 | 1,679 | 9,400 |
| 2023/09/19 | 1,670 | 1,680 | 1,670 | 1,679 | 9,700 |
| 2023/09/15 | 1,669 | 1,680 | 1,660 | 1,670 | 24,700 |
| 2023/09/14 | 1,667 | 1,668 | 1,645 | 1,665 | 10,700 |
| 2023/09/13 | 1,660 | 1,660 | 1,636 | 1,654 | 11,800 |
| 2023/09/12 | 1,669 | 1,672 | 1,654 | 1,660 | 5,300 |
| 2023/09/11 | 1,673 | 1,679 | 1,654 | 1,666 | 36,500 |
| 2023/09/08 | 1,660 | 1,675 | 1,654 | 1,670 | 20,900 |
| 2023/09/07 | 1,684 | 1,684 | 1,653 | 1,653 | 8,000 |
| 2023/09/06 | 1,678 | 1,690 | 1,665 | 1,676 | 30,000 |
| 2023/09/05 | 1,650 | 1,670 | 1,647 | 1,665 | 28,500 |
| 2023/09/04 | 1,639 | 1,656 | 1,639 | 1,645 | 33,800 |
| 2023/09/01 | 1,623 | 1,640 | 1,604 | 1,630 | 32,700 |
| 2023/08/31 | 1,614 | 1,624 | 1,602 | 1,624 | 13,200 |
| 2023/08/30 | 1,620 | 1,630 | 1,600 | 1,615 | 21,300 |
| 2023/08/29 | 1,615 | 1,630 | 1,615 | 1,620 | 15,500 |
| 2023/08/28 | 1,581 | 1,618 | 1,581 | 1,605 | 24,900 |
| 2023/08/25 | 1,583 | 1,583 | 1,561 | 1,581 | 7,800 |
| 2023/08/24 | 1,575 | 1,587 | 1,570 | 1,579 | 12,700 |
| 2023/08/23 | 1,556 | 1,570 | 1,556 | 1,570 | 6,700 |
| 2023/08/22 | 1,542 | 1,557 | 1,542 | 1,553 | 4,900 |
| 2023/08/21 | 1,553 | 1,564 | 1,541 | 1,542 | 19,900 |
| 2023/08/18 | 1,562 | 1,597 | 1,562 | 1,570 | 36,600 |
| 2023/08/17 | 1,562 | 1,562 | 1,540 | 1,552 | 6,900 |
| 2023/08/16 | 1,540 | 1,558 | 1,533 | 1,553 | 17,100 |
| 2023/08/15 | 1,562 | 1,562 | 1,543 | 1,557 | 7,700 |
| 2023/08/14 | 1,551 | 1,574 | 1,541 | 1,550 | 41,800 |
| 2023/08/10 | 1,562 | 1,566 | 1,549 | 1,553 | 25,600 |
| 2023/08/09 | 1,581 | 1,581 | 1,560 | 1,566 | 23,900 |
| 2023/08/08 | 1,600 | 1,600 | 1,584 | 1,584 | 21,600 |
| 2023/08/07 | 1,610 | 1,612 | 1,591 | 1,598 | 20,900 |
| 2023/08/04 | 1,620 | 1,620 | 1,610 | 1,610 | 4,200 |
| 2023/08/03 | 1,612 | 1,614 | 1,597 | 1,614 | 15,000 |
| 2023/08/02 | 1,619 | 1,640 | 1,605 | 1,624 | 17,600 |
| 2023/08/01 | 1,624 | 1,625 | 1,608 | 1,616 | 9,000 |
| 2023/07/31 | 1,620 | 1,634 | 1,615 | 1,624 | 9,000 |
| 2023/07/28 | 1,603 | 1,615 | 1,595 | 1,615 | 11,200 |
| 2023/07/27 | 1,611 | 1,620 | 1,611 | 1,611 | 6,100 |
| 2023/07/26 | 1,612 | 1,615 | 1,597 | 1,610 | 10,500 |
| 2023/07/25 | 1,629 | 1,632 | 1,609 | 1,619 | 91,400 |
| 2023/07/24 | 1,581 | 1,625 | 1,581 | 1,621 | 37,900 |
| 2023/07/21 | 1,583 | 1,583 | 1,566 | 1,578 | 10,200 |
| 2023/07/20 | 1,582 | 1,583 | 1,575 | 1,583 | 5,400 |
| 2023/07/19 | 1,564 | 1,580 | 1,562 | 1,580 | 6,600 |
| 2023/07/18 | 1,555 | 1,566 | 1,555 | 1,557 | 10,000 |
| 2023/07/14 | 1,558 | 1,563 | 1,546 | 1,555 | 6,700 |
| 2023/07/13 | 1,560 | 1,565 | 1,550 | 1,558 | 14,500 |
| 2023/07/12 | 1,576 | 1,576 | 1,545 | 1,545 | 16,700 |
| 2023/07/11 | 1,587 | 1,587 | 1,551 | 1,562 | 30,500 |
| 2023/07/10 | 1,586 | 1,596 | 1,576 | 1,588 | 8,000 |
| 2023/07/07 | 1,578 | 1,592 | 1,555 | 1,582 | 23,300 |
| 2023/07/06 | 1,586 | 1,593 | 1,575 | 1,580 | 20,100 |
| 2023/07/05 | 1,596 | 1,600 | 1,580 | 1,600 | 16,600 |
| 2023/07/04 | 1,610 | 1,620 | 1,592 | 1,596 | 21,600 |
| 2023/07/03 | 1,625 | 1,631 | 1,607 | 1,610 | 30,800 |
| 2023/06/30 | 1,614 | 1,615 | 1,592 | 1,610 | 32,100 |
| 2023/06/29 | 1,607 | 1,635 | 1,607 | 1,614 | 36,900 |
| 2023/06/28 | 1,613 | 1,617 | 1,597 | 1,606 | 21,900 |
| 2023/06/27 | 1,632 | 1,632 | 1,581 | 1,600 | 27,000 |
| 2023/06/26 | 1,577 | 1,663 | 1,555 | 1,608 | 99,200 |
| 2023/06/23 | 1,550 | 1,552 | 1,530 | 1,537 | 13,500 |
| 2023/06/22 | 1,557 | 1,572 | 1,544 | 1,550 | 15,500 |
| 2023/06/21 | 1,541 | 1,565 | 1,523 | 1,557 | 14,100 |
| 2023/06/20 | 1,546 | 1,546 | 1,538 | 1,541 | 7,100 |
| 2023/06/19 | 1,547 | 1,557 | 1,542 | 1,546 | 13,900 |
| 2023/06/16 | 1,538 | 1,544 | 1,525 | 1,541 | 13,400 |
| 2023/06/15 | 1,528 | 1,534 | 1,520 | 1,533 | 7,700 |
| 2023/06/14 | 1,514 | 1,528 | 1,510 | 1,528 | 11,400 |
| 2023/06/13 | 1,530 | 1,538 | 1,514 | 1,514 | 15,700 |
| 2023/06/12 | 1,532 | 1,536 | 1,522 | 1,536 | 17,100 |
| 2023/06/09 | 1,497 | 1,519 | 1,496 | 1,519 | 9,700 |
| 2023/06/08 | 1,500 | 1,504 | 1,484 | 1,488 | 21,100 |
| 2023/06/07 | 1,511 | 1,515 | 1,488 | 1,494 | 28,900 |
| 2023/06/06 | 1,514 | 1,525 | 1,506 | 1,511 | 10,200 |
| 2023/06/05 | 1,520 | 1,528 | 1,511 | 1,512 | 15,400 |
| 2023/06/02 | 1,475 | 1,496 | 1,467 | 1,496 | 14,100 |
| 2023/06/01 | 1,474 | 1,489 | 1,471 | 1,473 | 31,900 |
| 2023/05/31 | 1,501 | 1,507 | 1,480 | 1,490 | 39,100 |
| 2023/05/30 | 1,508 | 1,520 | 1,502 | 1,513 | 13,900 |
| 2023/05/29 | 1,519 | 1,520 | 1,502 | 1,502 | 18,200 |
| 2023/05/26 | 1,515 | 1,523 | 1,501 | 1,510 | 11,900 |
| 2023/05/25 | 1,507 | 1,513 | 1,500 | 1,500 | 10,700 |
| 2023/05/24 | 1,513 | 1,522 | 1,507 | 1,507 | 12,400 |
| 2023/05/23 | 1,523 | 1,532 | 1,498 | 1,513 | 27,600 |
| 2023/05/22 | 1,521 | 1,531 | 1,511 | 1,511 | 16,100 |
| 2023/05/19 | 1,508 | 1,539 | 1,508 | 1,521 | 18,900 |
| 2023/05/18 | 1,500 | 1,511 | 1,493 | 1,507 | 23,400 |
| 2023/05/17 | 1,485 | 1,503 | 1,485 | 1,498 | 10,700 |
| 2023/05/16 | 1,500 | 1,503 | 1,485 | 1,485 | 33,300 |
| 2023/05/15 | 1,506 | 1,532 | 1,496 | 1,504 | 55,700 |
| 2023/05/12 | 1,555 | 1,564 | 1,526 | 1,546 | 25,300 |
| 2023/05/11 | 1,575 | 1,581 | 1,560 | 1,560 | 16,700 |
| 2023/05/10 | 1,576 | 1,576 | 1,565 | 1,573 | 17,800 |
| 2023/05/09 | 1,598 | 1,600 | 1,574 | 1,577 | 29,900 |
| 2023/05/08 | 1,591 | 1,598 | 1,588 | 1,598 | 15,800 |
| 2023/05/02 | 1,584 | 1,594 | 1,578 | 1,578 | 12,100 |
| 2023/05/01 | 1,580 | 1,616 | 1,575 | 1,582 | 32,400 |
| 2023/04/28 | 1,565 | 1,577 | 1,561 | 1,575 | 11,600 |
| 2023/04/27 | 1,550 | 1,564 | 1,536 | 1,561 | 10,300 |
| 2023/04/26 | 1,568 | 1,568 | 1,546 | 1,550 | 23,900 |
| 2023/04/25 | 1,576 | 1,587 | 1,567 | 1,579 | 15,100 |
| 2023/04/24 | 1,589 | 1,589 | 1,561 | 1,575 | 20,600 |
| 2023/04/21 | 1,570 | 1,592 | 1,566 | 1,577 | 28,000 |
| 2023/04/20 | 1,573 | 1,583 | 1,568 | 1,569 | 9,700 |
| 2023/04/19 | 1,583 | 1,583 | 1,565 | 1,580 | 24,700 |
| 2023/04/18 | 1,567 | 1,594 | 1,562 | 1,575 | 29,300 |
| 2023/04/17 | 1,569 | 1,569 | 1,532 | 1,563 | 37,700 |
| 2023/04/14 | 1,590 | 1,590 | 1,563 | 1,569 | 28,100 |
| 2023/04/13 | 1,599 | 1,618 | 1,575 | 1,580 | 46,600 |
| 2023/04/12 | 1,594 | 1,626 | 1,585 | 1,588 | 45,200 |
| 2023/04/11 | 1,564 | 1,587 | 1,551 | 1,586 | 21,500 |
| 2023/04/10 | 1,553 | 1,555 | 1,520 | 1,544 | 36,200 |
| 2023/04/07 | 1,530 | 1,549 | 1,514 | 1,538 | 38,000 |
| 2023/04/06 | 1,578 | 1,579 | 1,525 | 1,530 | 74,100 |
| 2023/04/05 | 1,615 | 1,615 | 1,571 | 1,578 | 52,600 |
| 2023/04/04 | 1,598 | 1,642 | 1,575 | 1,611 | 54,400 |
| 2023/04/03 | 1,619 | 1,639 | 1,576 | 1,587 | 50,500 |
| 2023/03/31 | 1,615 | 1,621 | 1,578 | 1,594 | 56,100 |
| 2023/03/30 | 1,580 | 1,639 | 1,570 | 1,615 | 52,900 |
| 2023/03/29 | 1,665 | 1,673 | 1,618 | 1,636 | 109,600 |
| 2023/03/28 | 1,631 | 1,698 | 1,616 | 1,665 | 564,600 |
| 2023/03/27 | 1,616 | 1,616 | 1,616 | 1,616 | 45,800 |
| 2023/03/24 | 1,345 | 1,345 | 1,309 | 1,316 | 13,400 |
| 2023/03/23 | 1,308 | 1,334 | 1,306 | 1,334 | 20,700 |
| 2023/03/22 | 1,310 | 1,323 | 1,306 | 1,308 | 14,400 |
| 2023/03/20 | 1,328 | 1,328 | 1,286 | 1,303 | 14,600 |
| 2023/03/17 | 1,330 | 1,332 | 1,319 | 1,329 | 8,400 |
| 2023/03/16 | 1,313 | 1,336 | 1,305 | 1,311 | 17,200 |
| 2023/03/15 | 1,350 | 1,357 | 1,346 | 1,350 | 20,100 |
| 2023/03/14 | 1,359 | 1,362 | 1,313 | 1,321 | 40,600 |
| 2023/03/13 | 1,386 | 1,406 | 1,366 | 1,382 | 37,400 |
| 2023/03/10 | 1,416 | 1,447 | 1,405 | 1,416 | 19,000 |
| 2023/03/09 | 1,400 | 1,430 | 1,392 | 1,430 | 18,800 |
| 2023/03/08 | 1,389 | 1,407 | 1,389 | 1,403 | 13,000 |
| 2023/03/07 | 1,413 | 1,419 | 1,390 | 1,400 | 33,500 |
| 2023/03/06 | 1,439 | 1,439 | 1,413 | 1,420 | 28,300 |
| 2023/03/03 | 1,426 | 1,439 | 1,415 | 1,439 | 23,800 |
| 2023/03/02 | 1,373 | 1,430 | 1,372 | 1,413 | 42,800 |
| 2023/03/01 | 1,361 | 1,370 | 1,349 | 1,369 | 56,700 |
| 2023/02/28 | 1,366 | 1,370 | 1,360 | 1,361 | 31,700 |
| 2023/02/27 | 1,343 | 1,364 | 1,335 | 1,363 | 40,200 |
| 2023/02/24 | 1,340 | 1,360 | 1,340 | 1,356 | 28,400 |
| 2023/02/22 | 1,329 | 1,347 | 1,317 | 1,341 | 34,900 |
| 2023/02/21 | 1,337 | 1,345 | 1,331 | 1,333 | 23,300 |
| 2023/02/20 | 1,322 | 1,336 | 1,312 | 1,336 | 16,800 |
| 2023/02/17 | 1,327 | 1,327 | 1,313 | 1,318 | 9,100 |
| 2023/02/16 | 1,335 | 1,335 | 1,316 | 1,327 | 21,200 |
| 2023/02/15 | 1,340 | 1,341 | 1,312 | 1,333 | 33,400 |
| 2023/02/14 | 1,328 | 1,348 | 1,321 | 1,340 | 40,700 |
| 2023/02/13 | 1,365 | 1,365 | 1,316 | 1,331 | 92,500 |
| 2023/02/10 | 1,299 | 1,304 | 1,280 | 1,293 | 25,600 |
| 2023/02/09 | 1,268 | 1,279 | 1,257 | 1,279 | 18,900 |
| 2023/02/08 | 1,277 | 1,277 | 1,262 | 1,268 | 13,600 |
| 2023/02/07 | 1,285 | 1,288 | 1,272 | 1,273 | 5,800 |
| 2023/02/06 | 1,276 | 1,284 | 1,270 | 1,284 | 10,700 |
| 2023/02/03 | 1,276 | 1,279 | 1,265 | 1,276 | 11,500 |
| 2023/02/02 | 1,278 | 1,279 | 1,261 | 1,275 | 20,000 |
| 2023/02/01 | 1,287 | 1,293 | 1,272 | 1,278 | 20,000 |
| 2023/01/31 | 1,287 | 1,293 | 1,279 | 1,292 | 4,300 |
| 2023/01/30 | 1,295 | 1,295 | 1,275 | 1,286 | 4,700 |
| 2023/01/27 | 1,307 | 1,307 | 1,282 | 1,295 | 17,100 |
| 2023/01/26 | 1,316 | 1,317 | 1,301 | 1,305 | 10,800 |
| 2023/01/25 | 1,327 | 1,327 | 1,314 | 1,321 | 9,200 |
| 2023/01/24 | 1,326 | 1,329 | 1,314 | 1,327 | 12,400 |
| 2023/01/23 | 1,322 | 1,327 | 1,310 | 1,318 | 11,900 |
| 2023/01/20 | 1,310 | 1,322 | 1,300 | 1,322 | 3,300 |
| 2023/01/19 | 1,306 | 1,318 | 1,298 | 1,308 | 23,800 |
| 2023/01/18 | 1,306 | 1,322 | 1,303 | 1,306 | 18,300 |
| 2023/01/17 | 1,262 | 1,309 | 1,262 | 1,303 | 15,000 |
| 2023/01/16 | 1,297 | 1,297 | 1,258 | 1,267 | 17,100 |
| 2023/01/13 | 1,315 | 1,319 | 1,300 | 1,304 | 20,000 |
| 2023/01/12 | 1,310 | 1,337 | 1,310 | 1,328 | 10,300 |
| 2023/01/11 | 1,331 | 1,347 | 1,311 | 1,335 | 15,000 |
| 2023/01/10 | 1,319 | 1,339 | 1,317 | 1,333 | 14,800 |
| 2023/01/06 | 1,303 | 1,322 | 1,281 | 1,319 | 7,300 |
| 2023/01/05 | 1,330 | 1,330 | 1,283 | 1,303 | 15,900 |
| 2023/01/04 | 1,356 | 1,356 | 1,326 | 1,330 | 24,000 |