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 |
|---|---|---|---|---|---|
| 2025/07/31 | 384 | 393 | 384 | 388 | 75,800 |
| 2025/07/30 | 386 | 387 | 382 | 383 | 39,500 |
| 2025/07/29 | 386 | 393 | 382 | 386 | 88,100 |
| 2025/07/28 | 390 | 390 | 373 | 386 | 224,800 |
| 2025/07/25 | 389 | 395 | 387 | 392 | 181,500 |
| 2025/07/24 | 386 | 393 | 382 | 388 | 58,000 |
| 2025/07/23 | 384 | 391 | 382 | 384 | 65,700 |
| 2025/07/22 | 382 | 385 | 378 | 381 | 26,100 |
| 2025/07/18 | 390 | 390 | 378 | 378 | 47,800 |
| 2025/07/17 | 385 | 385 | 378 | 384 | 21,200 |
| 2025/07/16 | 377 | 384 | 375 | 383 | 34,700 |
| 2025/07/15 | 379 | 386 | 378 | 379 | 32,400 |
| 2025/07/14 | 378 | 386 | 376 | 380 | 36,500 |
| 2025/07/11 | 392 | 392 | 380 | 382 | 56,700 |
| 2025/07/10 | 394 | 394 | 388 | 388 | 53,700 |
| 2025/07/09 | 396 | 396 | 389 | 391 | 73,200 |
| 2025/07/08 | 389 | 395 | 382 | 394 | 70,100 |
| 2025/07/07 | 384 | 391 | 377 | 389 | 134,200 |
| 2025/07/04 | 375 | 375 | 370 | 371 | 48,700 |
| 2025/07/03 | 377 | 381 | 374 | 374 | 73,100 |
| 2025/07/02 | 361 | 377 | 356 | 373 | 201,300 |
| 2025/07/01 | 358 | 361 | 353 | 360 | 36,600 |
| 2025/06/30 | 357 | 362 | 355 | 359 | 33,100 |
| 2025/06/27 | 358 | 358 | 351 | 353 | 38,600 |
| 2025/06/26 | 357 | 358 | 353 | 353 | 34,500 |
| 2025/06/25 | 360 | 361 | 355 | 357 | 73,700 |
| 2025/06/24 | 357 | 360 | 355 | 358 | 13,700 |
| 2025/06/23 | 358 | 360 | 352 | 355 | 23,700 |
| 2025/06/20 | 376 | 376 | 355 | 358 | 119,300 |
| 2025/06/19 | 350 | 378 | 349 | 376 | 177,100 |
| 2025/06/18 | 348 | 349 | 345 | 348 | 17,400 |
| 2025/06/17 | 343 | 346 | 342 | 345 | 19,600 |
| 2025/06/16 | 340 | 343 | 338 | 343 | 25,000 |
| 2025/06/13 | 344 | 345 | 339 | 340 | 39,200 |
| 2025/06/12 | 345 | 347 | 343 | 343 | 7,100 |
| 2025/06/11 | 344 | 347 | 342 | 344 | 37,400 |
| 2025/06/10 | 345 | 348 | 343 | 343 | 16,300 |
| 2025/06/09 | 349 | 349 | 344 | 344 | 28,900 |
| 2025/06/06 | 353 | 353 | 348 | 348 | 13,600 |
| 2025/06/05 | 352 | 355 | 350 | 353 | 26,000 |
| 2025/06/04 | 348 | 352 | 347 | 352 | 6,800 |
| 2025/06/03 | 348 | 351 | 347 | 347 | 50,200 |
| 2025/06/02 | 349 | 349 | 346 | 347 | 12,100 |
| 2025/05/30 | 350 | 352 | 345 | 348 | 36,900 |
| 2025/05/29 | 350 | 352 | 348 | 350 | 37,000 |
| 2025/05/28 | 352 | 353 | 347 | 349 | 43,200 |
| 2025/05/27 | 348 | 351 | 345 | 351 | 51,200 |
| 2025/05/26 | 341 | 350 | 341 | 348 | 33,900 |
| 2025/05/23 | 341 | 345 | 341 | 344 | 17,700 |
| 2025/05/22 | 338 | 344 | 338 | 344 | 21,300 |
| 2025/05/21 | 345 | 349 | 338 | 338 | 78,600 |
| 2025/05/20 | 342 | 348 | 342 | 346 | 26,700 |
| 2025/05/19 | 342 | 344 | 341 | 342 | 7,700 |
| 2025/05/16 | 346 | 349 | 337 | 343 | 109,400 |
| 2025/05/15 | 345 | 346 | 341 | 346 | 28,800 |
| 2025/05/14 | 343 | 344 | 337 | 344 | 49,100 |
| 2025/05/13 | 348 | 348 | 339 | 343 | 110,300 |
| 2025/05/12 | 355 | 358 | 342 | 342 | 238,700 |
| 2025/05/09 | 363 | 374 | 363 | 374 | 94,100 |
| 2025/05/08 | 369 | 369 | 360 | 360 | 40,400 |
| 2025/05/07 | 373 | 373 | 364 | 368 | 15,000 |
| 2025/05/02 | 359 | 371 | 359 | 371 | 98,100 |
| 2025/05/01 | 370 | 372 | 355 | 360 | 82,900 |
| 2025/04/30 | 375 | 375 | 366 | 369 | 31,900 |
| 2025/04/28 | 380 | 380 | 372 | 373 | 30,900 |
| 2025/04/25 | 374 | 381 | 372 | 381 | 37,600 |
| 2025/04/24 | 365 | 377 | 365 | 373 | 69,300 |
| 2025/04/23 | 369 | 369 | 362 | 365 | 15,400 |
| 2025/04/22 | 364 | 366 | 360 | 361 | 33,600 |
| 2025/04/21 | 368 | 368 | 364 | 364 | 15,500 |
| 2025/04/18 | 368 | 368 | 364 | 364 | 12,000 |
| 2025/04/17 | 358 | 363 | 357 | 362 | 31,400 |
| 2025/04/16 | 362 | 369 | 355 | 361 | 59,300 |
| 2025/04/15 | 358 | 367 | 357 | 362 | 31,800 |
| 2025/04/14 | 350 | 357 | 350 | 357 | 29,300 |
| 2025/04/11 | 338 | 348 | 327 | 348 | 39,800 |
| 2025/04/10 | 355 | 355 | 342 | 346 | 75,500 |
| 2025/04/09 | 326 | 328 | 313 | 323 | 53,200 |
| 2025/04/08 | 324 | 343 | 324 | 340 | 114,000 |
| 2025/04/07 | 307 | 326 | 299 | 300 | 157,300 |
| 2025/04/04 | 372 | 372 | 333 | 347 | 172,500 |
| 2025/04/03 | 368 | 379 | 360 | 378 | 73,500 |
| 2025/04/02 | 395 | 395 | 379 | 382 | 98,200 |
| 2025/04/01 | 404 | 404 | 391 | 393 | 58,900 |
| 2025/03/31 | 406 | 407 | 400 | 400 | 39,800 |
| 2025/03/28 | 421 | 421 | 410 | 414 | 24,400 |
| 2025/03/27 | 428 | 428 | 421 | 427 | 56,200 |
| 2025/03/26 | 429 | 430 | 423 | 426 | 34,600 |
| 2025/03/25 | 433 | 435 | 429 | 430 | 20,900 |
| 2025/03/24 | 448 | 448 | 432 | 432 | 70,300 |
| 2025/03/21 | 438 | 450 | 435 | 445 | 192,500 |
| 2025/03/19 | 427 | 430 | 423 | 425 | 101,400 |
| 2025/03/18 | 412 | 422 | 409 | 419 | 62,600 |
| 2025/03/17 | 405 | 408 | 404 | 404 | 13,200 |
| 2025/03/14 | 407 | 409 | 403 | 403 | 14,900 |
| 2025/03/13 | 408 | 410 | 403 | 407 | 22,500 |
| 2025/03/12 | 394 | 406 | 393 | 406 | 36,800 |
| 2025/03/11 | 395 | 400 | 389 | 396 | 34,800 |
| 2025/03/10 | 399 | 403 | 396 | 399 | 18,700 |
| 2025/03/07 | 400 | 402 | 397 | 399 | 16,400 |
| 2025/03/06 | 402 | 405 | 400 | 400 | 23,900 |
| 2025/03/05 | 398 | 403 | 396 | 399 | 19,800 |
| 2025/03/04 | 402 | 403 | 394 | 398 | 44,900 |
| 2025/03/03 | 405 | 409 | 404 | 404 | 27,800 |
| 2025/02/28 | 405 | 412 | 398 | 401 | 72,500 |
| 2025/02/27 | 411 | 418 | 411 | 412 | 34,900 |
| 2025/02/26 | 407 | 411 | 402 | 411 | 66,700 |
| 2025/02/25 | 413 | 413 | 405 | 406 | 72,800 |
| 2025/02/21 | 417 | 423 | 416 | 417 | 51,400 |
| 2025/02/20 | 425 | 428 | 419 | 419 | 40,200 |
| 2025/02/19 | 432 | 432 | 423 | 425 | 35,500 |
| 2025/02/18 | 432 | 432 | 425 | 430 | 37,400 |
| 2025/02/17 | 418 | 438 | 417 | 430 | 97,600 |
| 2025/02/14 | 433 | 433 | 416 | 416 | 127,500 |
| 2025/02/13 | 433 | 439 | 430 | 433 | 98,700 |
| 2025/02/12 | 433 | 435 | 429 | 434 | 87,000 |
| 2025/02/10 | 425 | 433 | 421 | 432 | 91,000 |
| 2025/02/07 | 426 | 433 | 422 | 422 | 90,300 |
| 2025/02/06 | 428 | 434 | 422 | 426 | 90,400 |
| 2025/02/05 | 417 | 427 | 417 | 427 | 72,400 |
| 2025/02/04 | 425 | 427 | 419 | 419 | 89,800 |
| 2025/02/03 | 427 | 429 | 415 | 426 | 247,200 |
| 2025/01/31 | 406 | 427 | 406 | 421 | 276,400 |
| 2025/01/30 | 408 | 413 | 401 | 406 | 118,100 |
| 2025/01/29 | 405 | 417 | 402 | 413 | 242,600 |
| 2025/01/28 | 407 | 412 | 403 | 406 | 204,100 |
| 2025/01/27 | 406 | 411 | 400 | 409 | 813,400 |
| 2025/01/24 | 374 | 377 | 370 | 370 | 129,100 |
| 2025/01/23 | 368 | 369 | 364 | 367 | 37,000 |
| 2025/01/22 | 361 | 366 | 358 | 365 | 22,700 |
| 2025/01/21 | 364 | 364 | 353 | 359 | 27,700 |
| 2025/01/20 | 352 | 364 | 352 | 364 | 36,200 |
| 2025/01/17 | 354 | 354 | 349 | 352 | 9,600 |
| 2025/01/16 | 354 | 355 | 350 | 351 | 36,900 |
| 2025/01/15 | 356 | 359 | 353 | 353 | 8,500 |
| 2025/01/14 | 360 | 361 | 353 | 354 | 33,900 |
| 2025/01/10 | 362 | 369 | 362 | 363 | 19,800 |
| 2025/01/09 | 370 | 370 | 362 | 363 | 26,300 |
| 2025/01/08 | 364 | 369 | 362 | 369 | 25,300 |
| 2025/01/07 | 363 | 365 | 359 | 363 | 28,600 |
| 2025/01/06 | 371 | 372 | 359 | 360 | 47,400 |
| 2024/12/30 | 355 | 365 | 355 | 365 | 39,300 |
| 2024/12/27 | 348 | 358 | 348 | 355 | 41,600 |
| 2024/12/26 | 346 | 355 | 346 | 350 | 68,000 |
| 2024/12/25 | 351 | 354 | 344 | 346 | 70,000 |
| 2024/12/24 | 352 | 353 | 343 | 350 | 77,700 |
| 2024/12/23 | 358 | 358 | 345 | 352 | 132,700 |
| 2024/12/20 | 363 | 363 | 358 | 358 | 37,600 |
| 2024/12/19 | 362 | 365 | 359 | 362 | 50,400 |
| 2024/12/18 | 363 | 366 | 360 | 363 | 28,700 |
| 2024/12/17 | 365 | 368 | 361 | 364 | 62,200 |
| 2024/12/16 | 366 | 369 | 358 | 369 | 58,600 |
| 2024/12/13 | 377 | 378 | 367 | 371 | 68,400 |
| 2024/12/12 | 388 | 388 | 380 | 380 | 78,900 |
| 2024/12/11 | 385 | 392 | 381 | 385 | 174,300 |
| 2024/12/10 | 380 | 390 | 370 | 380 | 310,500 |
| 2024/12/09 | 352 | 360 | 351 | 354 | 53,700 |
| 2024/12/06 | 350 | 353 | 344 | 352 | 25,200 |
| 2024/12/05 | 348 | 350 | 345 | 350 | 18,900 |
| 2024/12/04 | 349 | 349 | 342 | 344 | 38,100 |
| 2024/12/03 | 348 | 350 | 344 | 349 | 48,100 |
| 2024/12/02 | 340 | 347 | 339 | 347 | 30,000 |
| 2024/11/29 | 343 | 343 | 337 | 338 | 21,800 |
| 2024/11/28 | 337 | 346 | 335 | 345 | 40,500 |
| 2024/11/27 | 341 | 342 | 335 | 336 | 30,400 |
| 2024/11/26 | 343 | 348 | 340 | 340 | 27,600 |
| 2024/11/25 | 343 | 345 | 340 | 343 | 23,000 |
| 2024/11/22 | 340 | 342 | 338 | 339 | 20,400 |
| 2024/11/21 | 343 | 344 | 340 | 340 | 18,000 |
| 2024/11/20 | 342 | 347 | 341 | 342 | 14,700 |
| 2024/11/19 | 345 | 348 | 342 | 342 | 14,600 |
| 2024/11/18 | 343 | 345 | 341 | 341 | 34,500 |
| 2024/11/15 | 346 | 349 | 343 | 346 | 24,600 |
| 2024/11/14 | 352 | 354 | 348 | 348 | 42,000 |
| 2024/11/13 | 358 | 358 | 353 | 353 | 12,500 |
| 2024/11/12 | 357 | 361 | 356 | 358 | 25,700 |
| 2024/11/11 | 356 | 359 | 353 | 359 | 27,300 |
| 2024/11/08 | 359 | 362 | 354 | 360 | 36,500 |
| 2024/11/07 | 361 | 364 | 350 | 358 | 64,200 |
| 2024/11/06 | 363 | 363 | 360 | 362 | 15,200 |
| 2024/11/05 | 364 | 364 | 360 | 360 | 14,000 |
| 2024/11/01 | 361 | 366 | 360 | 363 | 11,200 |
| 2024/10/31 | 370 | 370 | 363 | 364 | 18,200 |
| 2024/10/30 | 368 | 370 | 365 | 367 | 24,300 |
| 2024/10/29 | 368 | 374 | 363 | 368 | 43,200 |
| 2024/10/28 | 345 | 366 | 344 | 364 | 66,300 |
| 2024/10/25 | 368 | 368 | 352 | 356 | 110,400 |
| 2024/10/24 | 364 | 374 | 360 | 374 | 25,800 |
| 2024/10/23 | 369 | 371 | 364 | 365 | 36,600 |
| 2024/10/22 | 378 | 378 | 368 | 369 | 44,700 |
| 2024/10/21 | 378 | 379 | 372 | 374 | 37,100 |
| 2024/10/18 | 373 | 376 | 371 | 375 | 34,300 |
| 2024/10/17 | 385 | 385 | 368 | 375 | 124,100 |
| 2024/10/16 | 390 | 393 | 385 | 386 | 26,400 |
| 2024/10/15 | 392 | 394 | 389 | 394 | 26,000 |
| 2024/10/11 | 393 | 393 | 387 | 388 | 15,000 |
| 2024/10/10 | 395 | 395 | 390 | 395 | 21,300 |
| 2024/10/09 | 399 | 401 | 394 | 396 | 11,500 |
| 2024/10/08 | 403 | 407 | 395 | 395 | 24,900 |
| 2024/10/07 | 414 | 415 | 404 | 406 | 26,100 |