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
2026/03/27 1,977 1,980 1,948 1,965 4,200
2026/03/26 1,998 1,998 1,960 1,974 8,400
2026/03/25 1,959 1,985 1,959 1,985 3,200
2026/03/24 1,964 1,964 1,933 1,934 5,900
2026/03/23 1,970 1,972 1,914 1,924 14,300
2026/03/19 1,963 1,980 1,963 1,970 3,000
2026/03/18 1,969 1,995 1,951 1,995 6,000
2026/03/17 1,964 1,975 1,950 1,950 3,400
2026/03/16 1,955 1,973 1,954 1,964 6,400
2026/03/13 1,968 1,976 1,956 1,970 1,800
2026/03/12 2,005 2,005 1,968 1,980 3,500
2026/03/11 2,014 2,025 2,005 2,005 3,700
2026/03/10 2,047 2,047 1,993 1,993 6,300
2026/03/09 1,940 1,987 1,920 1,987 13,600
2026/03/06 1,988 2,009 1,983 1,998 4,300
2026/03/05 2,016 2,023 2,005 2,017 5,800
2026/03/04 2,005 2,006 1,930 1,980 26,900
2026/03/03 2,037 2,043 2,014 2,020 11,100
2026/03/02 2,060 2,060 2,030 2,040 12,800
2026/02/27 2,051 2,065 2,045 2,065 4,900
2026/02/26 2,049 2,060 2,047 2,049 5,900
2026/02/25 2,049 2,050 2,030 2,049 4,400
2026/02/24 2,049 2,049 2,025 2,040 5,400
2026/02/20 2,052 2,052 2,040 2,049 2,700
2026/02/19 2,059 2,083 2,047 2,065 6,600
2026/02/18 2,068 2,069 2,045 2,056 5,100
2026/02/17 2,059 2,059 2,045 2,050 5,100
2026/02/16 2,050 2,055 2,041 2,053 6,700
2026/02/13 2,050 2,065 2,041 2,054 9,100
2026/02/12 2,069 2,072 2,059 2,064 7,800
2026/02/10 2,071 2,077 2,061 2,067 10,700
2026/02/09 2,105 2,105 2,030 2,070 24,900
2026/02/06 2,085 2,104 2,082 2,099 13,200
2026/02/05 2,105 2,105 2,081 2,085 4,200
2026/02/04 2,100 2,100 2,080 2,087 5,900
2026/02/03 2,052 2,085 2,052 2,066 7,900
2026/02/02 2,080 2,105 2,015 2,051 18,300
2026/01/30 2,056 2,070 2,056 2,066 2,400
2026/01/29 2,087 2,089 2,063 2,070 6,600
2026/01/28 2,060 2,077 2,044 2,071 10,300
2026/01/27 2,047 2,071 2,047 2,069 4,200
2026/01/26 2,052 2,065 2,050 2,060 3,900
2026/01/23 2,066 2,080 2,065 2,080 6,700
2026/01/22 2,060 2,068 2,039 2,066 6,800
2026/01/21 2,041 2,048 2,020 2,039 8,900
2026/01/20 2,055 2,070 2,046 2,063 2,600
2026/01/19 2,051 2,070 2,050 2,050 8,800
2026/01/16 2,036 2,044 2,030 2,035 4,700
2026/01/15 2,022 2,036 2,022 2,034 6,700
2026/01/14 2,021 2,030 2,021 2,029 5,400
2026/01/13 2,025 2,030 2,020 2,022 4,900
2026/01/09 2,022 2,023 2,020 2,020 600
2026/01/08 2,025 2,027 2,019 2,022 2,500
2026/01/07 2,020 2,025 2,018 2,024 2,000
2026/01/06 2,030 2,030 2,020 2,023 1,300
2026/01/05 2,018 2,024 2,004 2,014 6,200

このページの先頭へ