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
2026/02/10 1,101 1,162 1,094 1,122 652,400
2026/02/09 1,210 1,212 1,111 1,116 732,000
2026/02/06 1,155 1,197 1,131 1,161 703,200
2026/02/05 1,155 1,223 1,141 1,183 1,432,500
2026/02/04 1,097 1,195 1,067 1,165 1,535,200
2026/02/03 1,055 1,143 1,051 1,097 1,832,000
2026/02/02 1,205 1,220 1,031 1,031 1,840,600
2026/01/30 1,198 1,250 1,152 1,228 2,114,900
2026/01/29 1,221 1,299 1,200 1,218 1,828,200
2026/01/28 1,255 1,281 1,211 1,216 1,692,000
2026/01/27 1,261 1,427 1,230 1,297 8,106,400
2026/01/26 1,400 1,489 1,261 1,261 10,535,800
2026/01/23 1,114 1,200 1,090 1,189 1,026,200
2026/01/22 1,130 1,170 1,114 1,133 462,900
2026/01/21 1,083 1,135 1,081 1,118 576,200
2026/01/20 1,147 1,200 1,134 1,143 610,000
2026/01/19 1,235 1,235 1,123 1,150 1,009,200
2026/01/16 1,250 1,276 1,171 1,265 1,139,300
2026/01/15 1,113 1,265 1,108 1,256 1,862,600
2026/01/14 1,042 1,132 1,031 1,123 1,011,500
2026/01/13 1,074 1,074 1,015 1,042 611,400
2026/01/09 1,062 1,079 1,037 1,051 489,800
2026/01/08 1,098 1,140 1,056 1,080 843,100
2026/01/07 1,028 1,125 1,008 1,100 1,579,100
2026/01/06 1,126 1,145 1,028 1,040 1,465,400
2026/01/05 1,140 1,142 1,082 1,121 1,451,700
2025/12/30 1,245 1,293 1,143 1,160 2,652,700
2025/12/29 1,155 1,314 1,127 1,266 5,603,400
2025/12/26 1,093 1,193 1,056 1,126 5,610,900
2025/12/25 1,160 1,195 1,023 1,056 5,658,400
2025/12/24 1,421 1,541 1,111 1,114 16,070,100
2025/12/23 1,120 1,267 1,109 1,241 11,127,700
2025/12/22 974 1,090 973 1,090 4,654,800
2025/12/19 948 972 900 940 2,689,200
2025/12/18 930 975 912 956 4,276,900
2025/12/17 847 980 838 957 9,145,500
2025/12/16 877 900 822 836 3,604,400
2025/12/15 801 884 781 884 3,708,100
2025/12/12 769 820 739 814 3,867,100
2025/12/11 800 817 756 768 3,549,000
2025/12/10 825 874 800 830 9,364,300
2025/12/09 709 831 706 810 9,716,800
2025/12/08 699 843 687 704 7,580,900
2025/12/05 708 748 668 704 5,808,100
2025/12/04 665 687 622 668 2,982,700
2025/12/03 613 703 610 668 5,235,000
2025/12/02 600 615 577 609 404,400
2025/12/01 583 597 560 592 325,700
2025/11/28 570 577 569 577 163,700
2025/11/27 570 575 553 568 271,100
2025/11/26 541 567 537 563 178,500
2025/11/25 541 567 535 536 197,700
2025/11/21 527 536 520 536 159,400
2025/11/20 546 552 539 541 183,700
2025/11/19 554 556 531 536 187,200
2025/11/18 552 568 543 554 211,200
2025/11/17 568 568 553 559 266,300
2025/11/14 572 578 562 562 330,200
2025/11/13 600 601 588 591 148,000
2025/11/12 579 609 578 597 522,400
2025/11/11 600 600 563 569 516,300
2025/11/10 615 627 605 608 356,900
2025/11/07 628 640 593 609 714,500
2025/11/06 618 647 615 637 1,111,400
2025/11/05 570 614 562 609 1,320,600
2025/11/04 550 600 540 588 2,356,000
2025/10/31 494 508 493 505 181,300
2025/10/30 491 500 486 493 189,900
2025/10/29 528 528 485 491 515,400
2025/10/28 523 564 516 529 1,869,200
2025/10/27 513 513 513 513 111,500
2025/10/24 439 440 426 433 222,200
2025/10/23 435 439 430 439 44,700
2025/10/22 425 436 421 436 63,200
2025/10/21 428 428 423 423 38,400
2025/10/20 425 428 423 428 53,500
2025/10/17 424 426 418 419 48,500
2025/10/16 416 425 415 425 33,200
2025/10/15 401 415 401 413 38,900
2025/10/14 409 414 392 400 152,000
2025/10/10 426 426 411 415 57,600
2025/10/09 421 426 416 426 49,500
2025/10/08 427 427 421 421 42,000
2025/10/07 423 435 423 432 90,800
2025/10/06 422 427 412 424 90,200
2025/10/03 403 410 403 406 28,700
2025/10/02 406 406 399 403 49,900
2025/10/01 421 423 402 402 108,000
2025/09/30 425 430 420 420 66,400
2025/09/29 437 437 428 428 67,600
2025/09/26 439 443 437 442 52,300
2025/09/25 435 440 433 439 52,700
2025/09/24 435 436 430 433 75,900
2025/09/22 438 441 435 436 62,800
2025/09/19 436 445 424 437 176,400
2025/09/18 412 437 412 431 141,000
2025/09/17 422 423 407 412 87,500
2025/09/16 420 426 415 423 80,800
2025/09/12 426 426 419 419 40,800
2025/09/11 425 426 417 426 74,100
2025/09/10 428 430 423 425 34,200
2025/09/09 435 439 425 427 58,400
2025/09/08 440 442 435 435 52,900
2025/09/05 431 444 430 440 86,500
2025/09/04 428 432 423 429 40,400
2025/09/03 434 435 423 424 51,400
2025/09/02 431 436 426 436 93,700
2025/09/01 436 437 425 428 100,900
2025/08/29 424 442 417 439 198,400
2025/08/28 414 424 411 424 93,000
2025/08/27 411 417 410 410 37,400
2025/08/26 416 417 411 411 54,600
2025/08/25 419 422 416 418 53,700
2025/08/22 410 418 409 418 64,600
2025/08/21 409 410 405 409 39,500
2025/08/20 406 412 402 409 75,600
2025/08/19 400 410 400 408 56,400
2025/08/18 392 400 392 400 64,700
2025/08/15 391 394 387 389 42,700
2025/08/14 391 392 388 392 58,300
2025/08/13 396 396 390 392 51,000
2025/08/12 401 401 394 396 56,200
2025/08/08 396 399 394 395 23,500
2025/08/07 404 404 396 397 45,400
2025/08/06 394 405 394 403 65,900
2025/08/05 395 397 392 393 51,500
2025/08/04 387 394 386 392 43,700
2025/08/01 390 395 386 395 47,600
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

このページの先頭へ