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 |
---|---|---|---|---|---|
2018/12/28 | 335 | 347 | 333 | 336 | 194,400 |
2018/12/27 | 352 | 354 | 335 | 344 | 313,000 |
2018/12/26 | 292 | 324 | 292 | 314 | 359,500 |
2018/12/25 | 290 | 316 | 288 | 295 | 386,100 |
2018/12/21 | 336 | 345 | 320 | 330 | 286,200 |
2018/12/20 | 368 | 369 | 337 | 342 | 278,800 |
2018/12/19 | 357 | 383 | 357 | 373 | 171,300 |
2018/12/18 | 362 | 385 | 354 | 371 | 220,000 |
2018/12/17 | 392 | 397 | 382 | 386 | 189,100 |
2018/12/14 | 423 | 425 | 399 | 402 | 229,500 |
2018/12/13 | 429 | 434 | 419 | 431 | 81,700 |
2018/12/12 | 408 | 425 | 403 | 423 | 127,500 |
2018/12/11 | 427 | 429 | 404 | 406 | 146,800 |
2018/12/10 | 448 | 448 | 415 | 420 | 220,900 |
2018/12/07 | 469 | 476 | 453 | 459 | 92,700 |
2018/12/06 | 483 | 486 | 453 | 465 | 198,400 |
2018/12/05 | 466 | 495 | 466 | 483 | 203,000 |
2018/12/04 | 486 | 498 | 471 | 474 | 228,400 |
2018/12/03 | 468 | 494 | 468 | 486 | 229,900 |
2018/11/30 | 475 | 476 | 464 | 467 | 120,800 |
2018/11/29 | 483 | 491 | 476 | 476 | 104,100 |
2018/11/28 | 473 | 494 | 473 | 478 | 224,200 |
2018/11/27 | 485 | 488 | 472 | 478 | 129,000 |
2018/11/26 | 495 | 495 | 476 | 480 | 222,400 |
2018/11/22 | 468 | 478 | 462 | 473 | 103,300 |
2018/11/21 | 451 | 475 | 450 | 468 | 122,300 |
2018/11/20 | 473 | 478 | 463 | 465 | 108,300 |
2018/11/19 | 445 | 483 | 445 | 481 | 347,300 |
2018/11/16 | 470 | 482 | 450 | 450 | 248,800 |
2018/11/15 | 462 | 492 | 461 | 478 | 295,500 |
2018/11/14 | 496 | 500 | 468 | 470 | 303,800 |
2018/11/13 | 486 | 502 | 482 | 500 | 279,200 |
2018/11/12 | 518 | 527 | 509 | 514 | 336,900 |
2018/11/09 | 514 | 540 | 512 | 523 | 523,000 |
2018/11/08 | 504 | 521 | 491 | 520 | 421,100 |
2018/11/07 | 472 | 504 | 467 | 490 | 432,200 |
2018/11/06 | 471 | 476 | 456 | 473 | 272,300 |
2018/11/05 | 485 | 492 | 472 | 472 | 358,300 |
2018/11/02 | 497 | 528 | 487 | 487 | 631,800 |
2018/11/01 | 431 | 507 | 431 | 507 | 993,300 |
2018/10/31 | 515 | 518 | 480 | 487 | 744,300 |
2018/10/30 | 460 | 510 | 459 | 501 | 758,100 |
2018/10/29 | 510 | 516 | 463 | 468 | 706,000 |
2018/10/26 | 540 | 553 | 497 | 504 | 1,187,800 |
2018/10/25 | 547 | 568 | 528 | 530 | 1,133,100 |
2018/10/24 | 620 | 630 | 576 | 577 | 891,100 |
2018/10/23 | 640 | 655 | 604 | 612 | 1,092,800 |
2018/10/22 | 632 | 652 | 608 | 647 | 1,263,600 |
2018/10/19 | 587 | 643 | 558 | 639 | 2,187,200 |
2018/10/18 | 678 | 683 | 586 | 593 | 1,814,700 |
2018/10/17 | 684 | 687 | 656 | 675 | 2,225,100 |
2018/10/16 | 621 | 678 | 617 | 678 | 2,887,900 |
2018/10/15 | 587 | 628 | 575 | 620 | 2,431,800 |
2018/10/12 | 549 | 580 | 546 | 569 | 974,600 |
2018/10/11 | 561 | 586 | 548 | 553 | 1,681,000 |
2018/10/10 | 609 | 618 | 573 | 611 | 2,812,300 |
2018/10/09 | 555 | 591 | 540 | 589 | 2,189,900 |
2018/10/05 | 551 | 564 | 536 | 545 | 1,297,600 |
2018/10/04 | 523 | 569 | 516 | 564 | 2,347,500 |
2018/10/03 | 490 | 558 | 487 | 532 | 2,766,700 |
2018/10/02 | 499 | 501 | 478 | 487 | 668,100 |
2018/10/01 | 471 | 493 | 466 | 491 | 418,500 |
2018/09/28 | 472 | 474 | 461 | 466 | 131,800 |
2018/09/27 | 489 | 490 | 457 | 464 | 394,900 |
2018/09/26 | 457 | 480 | 451 | 473 | 348,100 |
2018/09/25 | 454 | 458 | 451 | 451 | 106,200 |
2018/09/21 | 443 | 465 | 443 | 462 | 227,800 |
2018/09/20 | 443 | 448 | 439 | 442 | 86,400 |
2018/09/19 | 440 | 444 | 435 | 441 | 96,000 |
2018/09/18 | 440 | 442 | 436 | 436 | 114,000 |
2018/09/14 | 430 | 449 | 428 | 448 | 135,000 |
2018/09/13 | 439 | 447 | 426 | 427 | 137,200 |
2018/09/12 | 437 | 447 | 429 | 431 | 113,100 |
2018/09/11 | 450 | 450 | 435 | 440 | 86,200 |
2018/09/10 | 427 | 450 | 427 | 446 | 138,500 |
2018/09/07 | 444 | 444 | 427 | 435 | 148,500 |
2018/09/06 | 444 | 454 | 435 | 454 | 129,200 |
2018/09/05 | 451 | 457 | 444 | 451 | 96,400 |
2018/09/04 | 440 | 466 | 440 | 456 | 175,300 |
2018/09/03 | 456 | 456 | 441 | 441 | 105,600 |
2018/08/31 | 457 | 461 | 453 | 457 | 81,800 |
2018/08/30 | 470 | 472 | 458 | 462 | 217,600 |
2018/08/29 | 457 | 469 | 457 | 464 | 151,500 |
2018/08/28 | 466 | 476 | 455 | 459 | 261,200 |
2018/08/27 | 452 | 464 | 452 | 459 | 171,900 |
2018/08/24 | 457 | 458 | 446 | 453 | 146,300 |
2018/08/23 | 446 | 459 | 444 | 449 | 153,000 |
2018/08/22 | 432 | 454 | 432 | 447 | 210,700 |
2018/08/21 | 418 | 442 | 418 | 434 | 282,000 |
2018/08/20 | 420 | 433 | 417 | 417 | 135,800 |
2018/08/17 | 422 | 430 | 420 | 423 | 186,600 |
2018/08/16 | 413 | 430 | 412 | 422 | 262,700 |
2018/08/15 | 443 | 445 | 426 | 429 | 171,800 |
2018/08/14 | 437 | 452 | 436 | 445 | 184,200 |
2018/08/13 | 442 | 442 | 423 | 431 | 152,500 |
2018/08/10 | 444 | 456 | 438 | 442 | 192,700 |
2018/08/09 | 458 | 465 | 444 | 446 | 274,100 |
2018/08/08 | 449 | 461 | 445 | 460 | 271,400 |
2018/08/07 | 445 | 453 | 435 | 449 | 263,200 |
2018/08/06 | 442 | 454 | 429 | 450 | 455,600 |
2018/08/03 | 472 | 472 | 443 | 450 | 512,300 |
2018/08/02 | 476 | 484 | 463 | 471 | 622,500 |
2018/08/01 | 497 | 505 | 487 | 487 | 1,146,500 |
2018/07/31 | 593 | 593 | 576 | 587 | 201,600 |
2018/07/30 | 593 | 602 | 581 | 583 | 214,400 |
2018/07/27 | 607 | 610 | 597 | 597 | 118,400 |
2018/07/26 | 626 | 632 | 595 | 601 | 330,600 |
2018/07/25 | 595 | 629 | 592 | 627 | 319,400 |
2018/07/24 | 575 | 605 | 570 | 600 | 145,100 |
2018/07/23 | 568 | 581 | 564 | 579 | 116,200 |
2018/07/20 | 570 | 581 | 567 | 573 | 113,200 |
2018/07/19 | 586 | 589 | 571 | 577 | 105,200 |
2018/07/18 | 570 | 589 | 570 | 586 | 144,600 |
2018/07/17 | 590 | 596 | 567 | 570 | 166,800 |
2018/07/13 | 612 | 615 | 590 | 592 | 227,900 |
2018/07/12 | 592 | 608 | 580 | 600 | 155,800 |
2018/07/11 | 581 | 597 | 576 | 582 | 143,600 |
2018/07/10 | 608 | 610 | 584 | 589 | 192,900 |
2018/07/09 | 592 | 606 | 575 | 601 | 214,700 |
2018/07/06 | 540 | 590 | 540 | 588 | 271,200 |
2018/07/05 | 553 | 570 | 529 | 532 | 266,000 |
2018/07/04 | 573 | 574 | 551 | 559 | 139,200 |
2018/07/03 | 580 | 596 | 568 | 572 | 121,900 |
2018/07/02 | 593 | 602 | 583 | 584 | 144,500 |
2018/06/29 | 580 | 596 | 576 | 595 | 79,300 |
2018/06/28 | 588 | 588 | 569 | 576 | 111,000 |
2018/06/27 | 603 | 606 | 576 | 587 | 141,800 |
2018/06/26 | 570 | 596 | 555 | 594 | 243,600 |
2018/06/25 | 613 | 618 | 573 | 576 | 287,100 |
2018/06/22 | 600 | 625 | 590 | 615 | 186,000 |
2018/06/21 | 601 | 620 | 596 | 600 | 216,800 |
2018/06/20 | 605 | 614 | 582 | 611 | 271,600 |
2018/06/19 | 608 | 631 | 601 | 603 | 324,300 |
2018/06/18 | 640 | 645 | 613 | 618 | 377,200 |
2018/06/15 | 669 | 675 | 647 | 649 | 231,400 |
2018/06/14 | 678 | 681 | 662 | 667 | 160,500 |
2018/06/13 | 687 | 693 | 678 | 682 | 99,600 |
2018/06/12 | 695 | 706 | 685 | 686 | 177,000 |
2018/06/11 | 689 | 703 | 682 | 700 | 158,600 |
2018/06/08 | 683 | 693 | 670 | 689 | 153,500 |
2018/06/07 | 657 | 696 | 657 | 687 | 281,400 |
2018/06/06 | 653 | 670 | 652 | 655 | 252,100 |
2018/06/05 | 691 | 699 | 665 | 670 | 172,600 |
2018/06/04 | 675 | 688 | 669 | 681 | 238,500 |
2018/06/01 | 694 | 706 | 678 | 681 | 353,300 |
2018/05/31 | 711 | 718 | 690 | 703 | 258,500 |
2018/05/30 | 698 | 719 | 694 | 702 | 472,900 |
2018/05/29 | 742 | 744 | 706 | 707 | 408,200 |
2018/05/28 | 762 | 771 | 742 | 744 | 304,100 |
2018/05/25 | 764 | 777 | 761 | 769 | 165,900 |
2018/05/24 | 783 | 789 | 774 | 775 | 143,000 |
2018/05/23 | 783 | 805 | 781 | 790 | 170,200 |
2018/05/22 | 809 | 815 | 792 | 792 | 196,500 |
2018/05/21 | 774 | 815 | 774 | 805 | 338,600 |
2018/05/18 | 757 | 776 | 748 | 774 | 274,200 |
2018/05/17 | 760 | 776 | 751 | 765 | 365,800 |
2018/05/16 | 790 | 817 | 740 | 753 | 1,214,500 |
2018/05/15 | 883 | 896 | 857 | 866 | 526,300 |
2018/05/14 | 904 | 911 | 885 | 887 | 340,800 |
2018/05/11 | 894 | 921 | 884 | 898 | 280,100 |
2018/05/10 | 881 | 897 | 879 | 894 | 222,300 |
2018/05/09 | 928 | 929 | 877 | 878 | 626,700 |
2018/05/08 | 916 | 943 | 910 | 924 | 426,200 |
2018/05/07 | 913 | 935 | 902 | 920 | 648,300 |
2018/05/02 | 900 | 915 | 888 | 905 | 478,600 |
2018/05/01 | 866 | 897 | 850 | 894 | 402,700 |
2018/04/27 | 885 | 887 | 854 | 866 | 428,200 |
2018/04/26 | 893 | 907 | 865 | 887 | 939,300 |
2018/04/25 | 900 | 935 | 883 | 905 | 3,125,600 |
2018/04/24 | 873 | 881 | 836 | 863 | 1,071,000 |
2018/04/23 | 820 | 862 | 811 | 854 | 815,000 |
2018/04/20 | 819 | 835 | 809 | 812 | 404,200 |
2018/04/19 | 808 | 823 | 790 | 816 | 542,700 |
2018/04/18 | 791 | 808 | 783 | 800 | 265,600 |
2018/04/17 | 804 | 809 | 770 | 787 | 407,900 |
2018/04/16 | 836 | 839 | 805 | 808 | 327,100 |
2018/04/13 | 820 | 835 | 818 | 824 | 305,500 |
2018/04/12 | 792 | 838 | 792 | 826 | 500,400 |
2018/04/11 | 809 | 824 | 790 | 791 | 328,400 |
2018/04/10 | 784 | 818 | 774 | 804 | 446,300 |
2018/04/09 | 787 | 807 | 778 | 786 | 307,200 |
2018/04/06 | 804 | 819 | 790 | 790 | 378,800 |
2018/04/05 | 833 | 844 | 806 | 814 | 419,700 |
2018/04/04 | 825 | 837 | 793 | 830 | 762,300 |
2018/04/03 | 785 | 811 | 776 | 800 | 302,700 |
2018/04/02 | 821 | 843 | 797 | 797 | 755,300 |
2018/03/30 | 788 | 836 | 787 | 832 | 841,900 |
2018/03/29 | 810 | 810 | 778 | 783 | 384,600 |
2018/03/28 | 767 | 818 | 766 | 797 | 658,000 |
2018/03/27 | 800 | 819 | 782 | 782 | 516,900 |
2018/03/26 | 749 | 773 | 735 | 772 | 461,200 |
2018/03/23 | 750 | 780 | 741 | 764 | 723,200 |
2018/03/22 | 792 | 807 | 792 | 800 | 170,800 |
2018/03/20 | 771 | 810 | 768 | 798 | 430,400 |
2018/03/19 | 818 | 834 | 786 | 805 | 685,400 |
2018/03/16 | 878 | 882 | 819 | 830 | 960,900 |
2018/03/15 | 853 | 882 | 852 | 878 | 635,000 |
2018/03/14 | 854 | 874 | 851 | 857 | 381,800 |
2018/03/13 | 836 | 871 | 829 | 869 | 492,300 |
2018/03/12 | 836 | 858 | 822 | 847 | 682,100 |
2018/03/09 | 833 | 841 | 811 | 815 | 442,600 |
2018/03/08 | 816 | 835 | 813 | 833 | 566,500 |
2018/03/07 | 820 | 830 | 803 | 816 | 679,300 |
2018/03/06 | 840 | 855 | 823 | 832 | 785,400 |
2018/03/05 | 885 | 893 | 803 | 810 | 1,849,600 |
2018/03/02 | 926 | 932 | 892 | 900 | 1,361,100 |
2018/03/01 | 929 | 960 | 920 | 956 | 784,800 |
2018/02/28 | 931 | 957 | 930 | 941 | 574,700 |
2018/02/27 | 971 | 989 | 942 | 946 | 2,068,400 |
2018/02/26 | 943 | 976 | 928 | 972 | 1,448,000 |
2018/02/23 | 919 | 937 | 902 | 922 | 1,294,500 |
2018/02/22 | 934 | 953 | 922 | 924 | 1,595,100 |
2018/02/21 | 1,000 | 1,011 | 937 | 949 | 2,207,600 |
2018/02/20 | 1,003 | 1,007 | 981 | 991 | 1,479,700 |
2018/02/19 | 989 | 1,027 | 978 | 1,007 | 3,599,000 |
2018/02/16 | 939 | 986 | 920 | 982 | 4,607,100 |
2018/02/15 | 915 | 935 | 878 | 933 | 6,451,400 |
2018/02/14 | 883 | 918 | 835 | 860 | 2,233,100 |
2018/02/13 | 904 | 915 | 870 | 882 | 2,680,800 |
2018/02/09 | 820 | 887 | 800 | 873 | 3,237,200 |
2018/02/08 | 933 | 973 | 843 | 888 | 7,075,200 |
2018/02/07 | 870 | 963 | 862 | 888 | 7,003,100 |
2018/02/06 | 860 | 880 | 775 | 813 | 3,946,300 |
2018/02/05 | 891 | 942 | 886 | 925 | 4,458,100 |
2018/02/02 | 919 | 924 | 850 | 918 | 8,884,100 |
2018/02/01 | 889 | 889 | 886 | 889 | 1,531,000 |
2018/01/31 | 711 | 767 | 702 | 739 | 2,358,000 |
2018/01/30 | 708 | 722 | 686 | 720 | 1,150,200 |
2018/01/29 | 722 | 732 | 701 | 708 | 972,500 |
2018/01/26 | 751 | 762 | 710 | 718 | 2,436,700 |
2018/01/25 | 714 | 768 | 699 | 751 | 1,707,500 |
2018/01/24 | 721 | 758 | 704 | 717 | 4,086,000 |
2018/01/23 | 692 | 722 | 678 | 701 | 4,851,600 |
2018/01/22 | 619 | 689 | 610 | 689 | 5,228,300 |
2018/01/19 | 588 | 599 | 583 | 589 | 455,500 |
2018/01/18 | 614 | 623 | 589 | 591 | 992,500 |
2018/01/17 | 592 | 617 | 589 | 605 | 1,085,500 |
2018/01/16 | 623 | 625 | 586 | 602 | 1,743,600 |
2018/01/15 | 603 | 642 | 603 | 626 | 2,427,700 |
2018/01/12 | 554 | 605 | 554 | 603 | 2,465,700 |
2018/01/11 | 541 | 578 | 538 | 560 | 2,012,600 |
2018/01/10 | 544 | 551 | 535 | 545 | 577,400 |
2018/01/09 | 524 | 545 | 520 | 545 | 1,168,300 |
2018/01/05 | 525 | 529 | 515 | 519 | 595,600 |
2018/01/04 | 530 | 531 | 513 | 522 | 779,000 |