テクノホライゾン(6629)の株価時系列情報
テクノホライゾン(6629)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 476 | 484 | 473 | 476 | 109,700 |
| 2024/07/25 | 481 | 486 | 474 | 476 | 92,900 |
| 2024/07/24 | 497 | 497 | 487 | 487 | 50,900 |
| 2024/07/23 | 498 | 503 | 496 | 497 | 24,100 |
| 2024/07/22 | 504 | 504 | 496 | 497 | 58,900 |
| 2024/07/19 | 502 | 506 | 501 | 505 | 19,400 |
| 2024/07/18 | 505 | 505 | 500 | 504 | 41,100 |
| 2024/07/17 | 504 | 510 | 504 | 507 | 40,500 |
| 2024/07/16 | 504 | 504 | 501 | 504 | 19,200 |
| 2024/07/12 | 495 | 500 | 495 | 500 | 24,600 |
| 2024/07/11 | 495 | 500 | 494 | 499 | 19,300 |
| 2024/07/10 | 501 | 501 | 494 | 496 | 39,500 |
| 2024/07/09 | 502 | 503 | 498 | 502 | 22,800 |
| 2024/07/08 | 497 | 505 | 495 | 502 | 64,800 |
| 2024/07/05 | 493 | 498 | 493 | 493 | 35,600 |
| 2024/07/04 | 498 | 498 | 491 | 495 | 58,500 |
| 2024/07/03 | 492 | 495 | 491 | 495 | 30,900 |
| 2024/07/02 | 494 | 497 | 493 | 494 | 15,800 |
| 2024/07/01 | 501 | 503 | 492 | 492 | 30,400 |
| 2024/06/28 | 510 | 510 | 501 | 501 | 35,600 |
| 2024/06/27 | 494 | 507 | 494 | 507 | 84,500 |
| 2024/06/26 | 498 | 498 | 495 | 495 | 12,900 |
| 2024/06/25 | 497 | 499 | 493 | 495 | 32,800 |
| 2024/06/24 | 492 | 495 | 492 | 493 | 19,900 |
| 2024/06/21 | 489 | 495 | 489 | 492 | 18,200 |
| 2024/06/20 | 487 | 493 | 487 | 490 | 34,300 |
| 2024/06/19 | 490 | 493 | 487 | 487 | 55,600 |
| 2024/06/18 | 486 | 488 | 481 | 484 | 23,900 |
| 2024/06/17 | 486 | 488 | 478 | 485 | 52,900 |
| 2024/06/14 | 488 | 492 | 486 | 489 | 18,200 |
| 2024/06/13 | 493 | 496 | 488 | 488 | 62,800 |
| 2024/06/12 | 494 | 498 | 492 | 497 | 30,800 |
| 2024/06/11 | 495 | 495 | 487 | 487 | 39,500 |
| 2024/06/10 | 487 | 492 | 487 | 492 | 14,300 |
| 2024/06/07 | 484 | 487 | 484 | 486 | 14,400 |
| 2024/06/06 | 495 | 495 | 485 | 485 | 28,700 |
| 2024/06/05 | 495 | 500 | 493 | 493 | 67,500 |
| 2024/06/04 | 494 | 498 | 490 | 497 | 39,500 |
| 2024/06/03 | 486 | 490 | 485 | 490 | 33,300 |
| 2024/05/31 | 483 | 487 | 481 | 484 | 32,800 |
| 2024/05/30 | 480 | 482 | 470 | 482 | 68,200 |
| 2024/05/29 | 495 | 496 | 482 | 482 | 52,500 |
| 2024/05/28 | 488 | 500 | 487 | 493 | 56,200 |
| 2024/05/27 | 484 | 486 | 481 | 484 | 32,200 |
| 2024/05/24 | 495 | 495 | 485 | 485 | 66,300 |
| 2024/05/23 | 498 | 504 | 495 | 497 | 53,900 |
| 2024/05/22 | 493 | 500 | 491 | 493 | 30,700 |
| 2024/05/21 | 507 | 507 | 493 | 493 | 61,900 |
| 2024/05/20 | 498 | 505 | 495 | 503 | 42,100 |
| 2024/05/17 | 487 | 493 | 485 | 492 | 37,100 |
| 2024/05/16 | 498 | 498 | 483 | 483 | 90,800 |
| 2024/05/15 | 498 | 502 | 492 | 494 | 57,200 |
| 2024/05/14 | 501 | 509 | 495 | 500 | 72,700 |
| 2024/05/13 | 500 | 510 | 498 | 500 | 228,100 |
| 2024/05/10 | 558 | 561 | 547 | 556 | 156,600 |
| 2024/05/09 | 557 | 561 | 550 | 552 | 86,900 |
| 2024/05/08 | 549 | 558 | 541 | 557 | 115,600 |
| 2024/05/07 | 543 | 558 | 540 | 550 | 232,900 |
| 2024/05/02 | 530 | 537 | 527 | 537 | 80,400 |
| 2024/05/01 | 521 | 538 | 517 | 536 | 132,900 |
| 2024/04/30 | 526 | 526 | 516 | 524 | 180,100 |
| 2024/04/26 | 520 | 534 | 505 | 526 | 1,060,800 |
| 2024/04/25 | 483 | 483 | 472 | 472 | 36,600 |
| 2024/04/24 | 484 | 488 | 481 | 486 | 19,600 |
| 2024/04/23 | 478 | 483 | 475 | 479 | 38,000 |
| 2024/04/22 | 473 | 480 | 471 | 475 | 51,700 |
| 2024/04/19 | 480 | 480 | 464 | 470 | 75,800 |
| 2024/04/18 | 473 | 484 | 473 | 480 | 31,200 |
| 2024/04/17 | 486 | 487 | 472 | 473 | 129,100 |
| 2024/04/16 | 489 | 492 | 483 | 483 | 40,000 |
| 2024/04/15 | 495 | 496 | 485 | 493 | 80,500 |
| 2024/04/12 | 502 | 504 | 496 | 497 | 31,800 |
| 2024/04/11 | 497 | 500 | 494 | 500 | 29,800 |
| 2024/04/10 | 496 | 502 | 496 | 502 | 25,700 |
| 2024/04/09 | 491 | 497 | 487 | 494 | 21,800 |
| 2024/04/08 | 494 | 494 | 489 | 490 | 19,500 |
| 2024/04/05 | 492 | 494 | 485 | 491 | 39,600 |
| 2024/04/04 | 494 | 499 | 489 | 494 | 54,700 |
| 2024/04/03 | 499 | 503 | 492 | 492 | 51,300 |
| 2024/04/02 | 512 | 513 | 500 | 502 | 51,600 |
| 2024/04/01 | 525 | 525 | 511 | 511 | 40,700 |
| 2024/03/29 | 519 | 523 | 518 | 520 | 36,800 |
| 2024/03/28 | 518 | 522 | 515 | 519 | 56,500 |
| 2024/03/27 | 519 | 524 | 517 | 520 | 35,400 |
| 2024/03/26 | 529 | 531 | 515 | 515 | 62,600 |
| 2024/03/25 | 524 | 534 | 523 | 532 | 78,600 |
| 2024/03/22 | 526 | 528 | 521 | 524 | 44,400 |
| 2024/03/21 | 529 | 534 | 523 | 526 | 90,200 |
| 2024/03/19 | 511 | 525 | 509 | 525 | 59,000 |
| 2024/03/18 | 509 | 515 | 506 | 509 | 43,400 |
| 2024/03/15 | 503 | 507 | 499 | 500 | 27,400 |
| 2024/03/14 | 501 | 504 | 497 | 501 | 27,600 |
| 2024/03/13 | 509 | 514 | 500 | 500 | 33,200 |
| 2024/03/12 | 499 | 509 | 498 | 505 | 41,800 |
| 2024/03/11 | 510 | 514 | 498 | 501 | 83,800 |
| 2024/03/08 | 521 | 524 | 512 | 516 | 85,600 |
| 2024/03/07 | 500 | 530 | 500 | 520 | 248,300 |
| 2024/03/06 | 489 | 504 | 488 | 500 | 96,300 |
| 2024/03/05 | 486 | 491 | 483 | 489 | 42,900 |
| 2024/03/04 | 491 | 494 | 488 | 489 | 85,300 |
| 2024/03/01 | 500 | 501 | 490 | 490 | 75,200 |
| 2024/02/29 | 499 | 500 | 493 | 499 | 49,500 |
| 2024/02/28 | 510 | 510 | 500 | 500 | 75,300 |
| 2024/02/27 | 498 | 510 | 497 | 504 | 139,900 |
| 2024/02/26 | 489 | 494 | 485 | 491 | 69,500 |
| 2024/02/22 | 493 | 493 | 486 | 487 | 92,400 |
| 2024/02/21 | 493 | 493 | 484 | 487 | 63,400 |
| 2024/02/20 | 482 | 493 | 481 | 488 | 104,500 |
| 2024/02/19 | 476 | 483 | 474 | 482 | 54,400 |
| 2024/02/16 | 468 | 476 | 468 | 474 | 57,300 |
| 2024/02/15 | 483 | 483 | 466 | 466 | 136,000 |
| 2024/02/14 | 478 | 482 | 472 | 482 | 86,600 |
| 2024/02/13 | 476 | 477 | 471 | 475 | 59,000 |
| 2024/02/09 | 477 | 484 | 475 | 475 | 77,200 |
| 2024/02/08 | 484 | 484 | 474 | 479 | 91,000 |
| 2024/02/07 | 488 | 489 | 480 | 481 | 95,900 |
| 2024/02/06 | 496 | 496 | 490 | 490 | 47,800 |
| 2024/02/05 | 490 | 496 | 488 | 494 | 86,700 |
| 2024/02/02 | 506 | 506 | 489 | 490 | 166,500 |
| 2024/02/01 | 506 | 515 | 495 | 500 | 198,400 |
| 2024/01/31 | 515 | 520 | 504 | 510 | 142,200 |
| 2024/01/30 | 513 | 517 | 503 | 515 | 227,500 |
| 2024/01/29 | 526 | 527 | 512 | 515 | 265,100 |
| 2024/01/26 | 525 | 533 | 520 | 529 | 729,500 |
| 2024/01/25 | 597 | 603 | 589 | 595 | 502,900 |
| 2024/01/24 | 574 | 588 | 574 | 587 | 178,300 |
| 2024/01/23 | 586 | 587 | 569 | 570 | 189,000 |
| 2024/01/22 | 570 | 586 | 568 | 583 | 183,700 |
| 2024/01/19 | 555 | 560 | 546 | 560 | 103,400 |
| 2024/01/18 | 536 | 553 | 536 | 551 | 94,000 |
| 2024/01/17 | 540 | 544 | 534 | 535 | 72,800 |
| 2024/01/16 | 531 | 539 | 528 | 539 | 48,000 |
| 2024/01/15 | 529 | 539 | 526 | 533 | 51,900 |
| 2024/01/12 | 523 | 526 | 519 | 523 | 38,200 |
| 2024/01/11 | 525 | 529 | 521 | 522 | 44,600 |
| 2024/01/10 | 523 | 526 | 519 | 522 | 30,100 |
| 2024/01/09 | 520 | 523 | 517 | 521 | 52,400 |
| 2024/01/05 | 509 | 515 | 506 | 513 | 34,100 |
| 2024/01/04 | 504 | 508 | 497 | 508 | 37,700 |
| 2023/12/29 | 500 | 506 | 495 | 499 | 41,800 |
| 2023/12/28 | 495 | 502 | 493 | 500 | 34,100 |
| 2023/12/27 | 482 | 497 | 477 | 495 | 99,200 |
| 2023/12/26 | 480 | 484 | 473 | 474 | 108,200 |
| 2023/12/25 | 488 | 488 | 474 | 477 | 95,400 |
| 2023/12/22 | 481 | 485 | 481 | 484 | 35,800 |
| 2023/12/21 | 487 | 489 | 481 | 482 | 46,600 |
| 2023/12/20 | 495 | 500 | 491 | 491 | 46,600 |
| 2023/12/19 | 490 | 493 | 486 | 491 | 32,700 |
| 2023/12/18 | 497 | 497 | 487 | 490 | 43,400 |
| 2023/12/15 | 490 | 500 | 490 | 497 | 38,900 |
| 2023/12/14 | 496 | 501 | 488 | 490 | 41,800 |
| 2023/12/13 | 497 | 503 | 491 | 496 | 47,400 |
| 2023/12/12 | 507 | 508 | 497 | 498 | 42,600 |
| 2023/12/11 | 513 | 513 | 504 | 506 | 26,200 |
| 2023/12/08 | 515 | 516 | 501 | 503 | 61,400 |
| 2023/12/07 | 523 | 525 | 517 | 517 | 33,000 |
| 2023/12/06 | 525 | 531 | 522 | 529 | 43,600 |
| 2023/12/05 | 525 | 529 | 517 | 517 | 39,700 |
| 2023/12/04 | 529 | 533 | 525 | 527 | 61,000 |
| 2023/12/01 | 527 | 527 | 519 | 527 | 27,100 |
| 2023/11/30 | 525 | 527 | 519 | 523 | 32,500 |
| 2023/11/29 | 528 | 530 | 520 | 525 | 42,500 |
| 2023/11/28 | 532 | 534 | 527 | 529 | 30,900 |
| 2023/11/27 | 534 | 539 | 529 | 532 | 54,800 |
| 2023/11/24 | 527 | 537 | 527 | 533 | 119,600 |
| 2023/11/22 | 515 | 523 | 513 | 519 | 40,100 |
| 2023/11/21 | 518 | 518 | 511 | 513 | 30,200 |
| 2023/11/20 | 517 | 525 | 511 | 512 | 76,900 |
| 2023/11/17 | 504 | 515 | 504 | 515 | 28,300 |
| 2023/11/16 | 512 | 514 | 503 | 510 | 53,400 |
| 2023/11/15 | 506 | 515 | 506 | 512 | 52,200 |
| 2023/11/14 | 501 | 507 | 500 | 500 | 41,400 |
| 2023/11/13 | 510 | 511 | 497 | 501 | 60,100 |
| 2023/11/10 | 504 | 509 | 494 | 506 | 46,300 |
| 2023/11/09 | 507 | 509 | 502 | 505 | 40,500 |
| 2023/11/08 | 522 | 526 | 502 | 506 | 87,900 |
| 2023/11/07 | 524 | 529 | 515 | 521 | 61,300 |
| 2023/11/06 | 517 | 528 | 514 | 525 | 98,800 |
| 2023/11/02 | 512 | 518 | 506 | 512 | 55,500 |
| 2023/11/01 | 518 | 522 | 507 | 510 | 62,700 |
| 2023/10/31 | 510 | 520 | 504 | 515 | 94,600 |
| 2023/10/30 | 530 | 530 | 508 | 512 | 246,600 |
| 2023/10/27 | 540 | 551 | 528 | 539 | 380,800 |
| 2023/10/26 | 537 | 562 | 523 | 545 | 1,015,600 |
| 2023/10/25 | 510 | 516 | 498 | 512 | 213,000 |
| 2023/10/24 | 495 | 510 | 480 | 510 | 83,200 |
| 2023/10/23 | 498 | 502 | 488 | 491 | 70,400 |
| 2023/10/20 | 500 | 500 | 487 | 495 | 76,600 |
| 2023/10/19 | 501 | 516 | 500 | 508 | 61,900 |
| 2023/10/18 | 495 | 504 | 493 | 503 | 34,000 |
| 2023/10/17 | 490 | 499 | 487 | 491 | 48,200 |
| 2023/10/16 | 490 | 496 | 485 | 486 | 48,100 |
| 2023/10/13 | 506 | 506 | 492 | 496 | 43,600 |
| 2023/10/12 | 506 | 509 | 502 | 504 | 27,000 |
| 2023/10/11 | 507 | 509 | 502 | 508 | 18,600 |
| 2023/10/10 | 510 | 513 | 504 | 507 | 25,400 |
| 2023/10/06 | 518 | 518 | 503 | 505 | 75,600 |
| 2023/10/05 | 499 | 512 | 493 | 508 | 52,400 |
| 2023/10/04 | 500 | 505 | 487 | 489 | 132,800 |
| 2023/10/03 | 524 | 529 | 513 | 513 | 39,800 |