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 |
---|---|---|---|---|---|
2019/12/30 | 921 | 954 | 876 | 949 | 2,740,600 |
2019/12/27 | 844 | 910 | 830 | 910 | 2,702,800 |
2019/12/26 | 800 | 845 | 790 | 843 | 1,728,800 |
2019/12/25 | 808 | 816 | 796 | 800 | 514,900 |
2019/12/24 | 774 | 813 | 767 | 810 | 1,016,600 |
2019/12/23 | 760 | 773 | 749 | 770 | 946,800 |
2019/12/20 | 770 | 780 | 753 | 765 | 1,089,100 |
2019/12/19 | 795 | 800 | 758 | 759 | 2,174,400 |
2019/12/18 | 845 | 850 | 804 | 807 | 1,299,700 |
2019/12/17 | 835 | 849 | 815 | 843 | 949,000 |
2019/12/16 | 830 | 838 | 810 | 826 | 1,306,000 |
2019/12/13 | 860 | 863 | 824 | 828 | 1,098,600 |
2019/12/12 | 864 | 873 | 823 | 843 | 1,952,900 |
2019/12/11 | 876 | 886 | 855 | 868 | 1,679,700 |
2019/12/10 | 840 | 891 | 833 | 880 | 2,094,900 |
2019/12/09 | 871 | 878 | 827 | 840 | 2,037,100 |
2019/12/06 | 824 | 871 | 820 | 860 | 2,774,000 |
2019/12/05 | 833 | 841 | 803 | 805 | 1,501,800 |
2019/12/04 | 855 | 858 | 816 | 819 | 1,730,500 |
2019/12/03 | 805 | 865 | 793 | 859 | 2,575,400 |
2019/12/02 | 820 | 833 | 796 | 820 | 1,384,500 |
2019/11/29 | 806 | 821 | 780 | 805 | 1,646,800 |
2019/11/28 | 831 | 837 | 801 | 809 | 1,533,300 |
2019/11/27 | 836 | 846 | 816 | 841 | 1,533,000 |
2019/11/26 | 802 | 850 | 792 | 842 | 2,258,000 |
2019/11/25 | 820 | 835 | 785 | 787 | 1,255,000 |
2019/11/22 | 820 | 827 | 793 | 818 | 1,536,000 |
2019/11/21 | 751 | 805 | 748 | 801 | 1,690,000 |
2019/11/20 | 805 | 829 | 747 | 766 | 2,921,000 |
2019/11/19 | 792 | 805 | 776 | 786 | 1,189,500 |
2019/11/18 | 790 | 800 | 772 | 783 | 1,602,400 |
2019/11/15 | 736 | 797 | 731 | 792 | 2,166,000 |
2019/11/14 | 724 | 742 | 720 | 736 | 1,082,600 |
2019/11/13 | 738 | 744 | 706 | 727 | 1,719,100 |
2019/11/12 | 677 | 744 | 676 | 742 | 2,886,200 |
2019/11/11 | 701 | 718 | 675 | 677 | 1,301,500 |
2019/11/08 | 696 | 727 | 677 | 706 | 2,523,200 |
2019/11/07 | 651 | 725 | 645 | 704 | 3,909,000 |
2019/11/06 | 613 | 666 | 605 | 659 | 3,765,300 |
2019/11/05 | 601 | 629 | 591 | 628 | 5,924,700 |
2019/11/01 | 529 | 529 | 529 | 529 | 123,900 |
2019/10/31 | 447 | 454 | 425 | 449 | 191,600 |
2019/10/30 | 459 | 459 | 445 | 446 | 143,000 |
2019/10/29 | 454 | 463 | 453 | 461 | 130,600 |
2019/10/28 | 460 | 461 | 449 | 454 | 115,200 |
2019/10/25 | 464 | 464 | 450 | 456 | 250,300 |
2019/10/24 | 453 | 466 | 448 | 462 | 388,200 |
2019/10/23 | 437 | 449 | 434 | 449 | 254,000 |
2019/10/21 | 424 | 436 | 422 | 432 | 89,600 |
2019/10/18 | 434 | 441 | 420 | 426 | 150,300 |
2019/10/17 | 426 | 441 | 423 | 431 | 117,500 |
2019/10/16 | 431 | 435 | 424 | 427 | 85,300 |
2019/10/15 | 433 | 434 | 424 | 425 | 145,500 |
2019/10/11 | 441 | 449 | 423 | 427 | 329,900 |
2019/10/10 | 420 | 440 | 414 | 440 | 291,700 |
2019/10/09 | 405 | 429 | 404 | 423 | 346,400 |
2019/10/08 | 394 | 420 | 394 | 410 | 230,800 |
2019/10/07 | 390 | 393 | 386 | 392 | 46,900 |
2019/10/04 | 381 | 387 | 376 | 387 | 77,700 |
2019/10/03 | 390 | 390 | 380 | 381 | 98,900 |
2019/10/02 | 398 | 399 | 393 | 394 | 64,100 |
2019/10/01 | 396 | 405 | 396 | 400 | 48,200 |
2019/09/30 | 395 | 404 | 392 | 398 | 92,900 |
2019/09/27 | 408 | 408 | 395 | 398 | 61,800 |
2019/09/26 | 405 | 410 | 403 | 403 | 50,200 |
2019/09/25 | 406 | 407 | 402 | 402 | 69,600 |
2019/09/24 | 405 | 413 | 402 | 413 | 88,000 |
2019/09/20 | 409 | 409 | 402 | 404 | 38,300 |
2019/09/19 | 399 | 405 | 396 | 405 | 49,500 |
2019/09/18 | 399 | 402 | 393 | 394 | 50,200 |
2019/09/17 | 401 | 404 | 399 | 399 | 35,800 |
2019/09/13 | 408 | 410 | 401 | 405 | 70,300 |
2019/09/12 | 410 | 411 | 402 | 406 | 71,800 |
2019/09/11 | 405 | 414 | 399 | 408 | 117,400 |
2019/09/10 | 390 | 412 | 390 | 407 | 251,900 |
2019/09/09 | 387 | 393 | 385 | 393 | 33,800 |
2019/09/06 | 392 | 397 | 385 | 388 | 42,500 |
2019/09/05 | 389 | 397 | 385 | 393 | 87,200 |
2019/09/04 | 385 | 387 | 381 | 384 | 88,700 |
2019/09/03 | 380 | 388 | 379 | 383 | 77,700 |
2019/09/02 | 384 | 384 | 375 | 380 | 38,600 |
2019/08/30 | 371 | 386 | 371 | 384 | 113,000 |
2019/08/29 | 370 | 374 | 361 | 374 | 73,300 |
2019/08/28 | 377 | 380 | 367 | 367 | 112,400 |
2019/08/27 | 380 | 392 | 377 | 377 | 201,500 |
2019/08/26 | 394 | 394 | 382 | 385 | 130,200 |
2019/08/23 | 399 | 406 | 399 | 402 | 57,400 |
2019/08/22 | 407 | 413 | 400 | 403 | 117,900 |
2019/08/21 | 402 | 412 | 401 | 412 | 77,200 |
2019/08/20 | 406 | 406 | 397 | 404 | 112,600 |
2019/08/19 | 392 | 398 | 385 | 398 | 112,000 |
2019/08/16 | 390 | 401 | 389 | 394 | 66,800 |
2019/08/15 | 400 | 401 | 392 | 393 | 127,400 |
2019/08/14 | 410 | 414 | 406 | 408 | 67,000 |
2019/08/13 | 407 | 415 | 405 | 408 | 87,500 |
2019/08/09 | 417 | 420 | 412 | 415 | 113,000 |
2019/08/08 | 420 | 425 | 410 | 421 | 112,600 |
2019/08/07 | 425 | 428 | 409 | 412 | 138,500 |
2019/08/06 | 400 | 421 | 399 | 417 | 205,500 |
2019/08/05 | 429 | 431 | 408 | 421 | 236,800 |
2019/08/02 | 427 | 435 | 423 | 426 | 256,200 |
2019/08/01 | 447 | 456 | 436 | 438 | 676,000 |
2019/07/31 | 505 | 505 | 489 | 498 | 214,700 |
2019/07/30 | 501 | 514 | 501 | 503 | 142,800 |
2019/07/29 | 518 | 523 | 500 | 503 | 307,000 |
2019/07/26 | 547 | 548 | 515 | 517 | 405,500 |
2019/07/25 | 523 | 555 | 523 | 551 | 380,700 |
2019/07/24 | 526 | 528 | 520 | 523 | 148,600 |
2019/07/23 | 528 | 535 | 527 | 527 | 83,200 |
2019/07/22 | 538 | 540 | 524 | 529 | 141,200 |
2019/07/19 | 514 | 537 | 514 | 533 | 338,700 |
2019/07/18 | 528 | 543 | 513 | 514 | 326,700 |
2019/07/17 | 530 | 535 | 525 | 531 | 145,000 |
2019/07/16 | 530 | 535 | 522 | 532 | 154,900 |
2019/07/12 | 538 | 543 | 527 | 532 | 230,500 |
2019/07/11 | 530 | 534 | 517 | 534 | 271,000 |
2019/07/10 | 528 | 544 | 528 | 532 | 179,500 |
2019/07/09 | 536 | 540 | 527 | 532 | 133,800 |
2019/07/08 | 543 | 544 | 523 | 531 | 282,600 |
2019/07/05 | 548 | 559 | 543 | 547 | 188,900 |
2019/07/04 | 566 | 572 | 541 | 543 | 444,100 |
2019/07/03 | 569 | 578 | 554 | 564 | 536,900 |
2019/07/02 | 538 | 575 | 536 | 572 | 1,115,100 |
2019/07/01 | 535 | 538 | 520 | 534 | 519,600 |
2019/06/28 | 538 | 545 | 524 | 535 | 786,800 |
2019/06/27 | 522 | 536 | 513 | 529 | 682,100 |
2019/06/26 | 525 | 533 | 504 | 528 | 1,775,300 |
2019/06/25 | 477 | 523 | 476 | 519 | 1,720,100 |
2019/06/24 | 463 | 508 | 457 | 471 | 2,568,400 |
2019/06/21 | 455 | 460 | 442 | 442 | 120,500 |
2019/06/20 | 444 | 458 | 434 | 455 | 149,400 |
2019/06/19 | 435 | 448 | 435 | 438 | 65,000 |
2019/06/18 | 454 | 454 | 428 | 431 | 182,300 |
2019/06/17 | 455 | 458 | 447 | 454 | 75,500 |
2019/06/14 | 450 | 464 | 447 | 458 | 213,800 |
2019/06/13 | 447 | 450 | 437 | 447 | 88,800 |
2019/06/12 | 442 | 452 | 428 | 442 | 246,500 |
2019/06/11 | 434 | 452 | 432 | 445 | 347,900 |
2019/06/10 | 419 | 429 | 411 | 428 | 117,100 |
2019/06/07 | 411 | 414 | 404 | 411 | 75,700 |
2019/06/06 | 415 | 417 | 408 | 411 | 49,600 |
2019/06/05 | 420 | 420 | 408 | 413 | 102,700 |
2019/06/04 | 411 | 416 | 402 | 404 | 105,900 |
2019/06/03 | 410 | 417 | 403 | 414 | 130,500 |
2019/05/31 | 433 | 436 | 420 | 422 | 81,200 |
2019/05/30 | 425 | 438 | 421 | 437 | 82,000 |
2019/05/29 | 419 | 432 | 409 | 430 | 102,400 |
2019/05/28 | 426 | 431 | 418 | 419 | 75,200 |
2019/05/27 | 440 | 440 | 417 | 429 | 100,200 |
2019/05/24 | 428 | 444 | 428 | 433 | 110,400 |
2019/05/23 | 434 | 442 | 424 | 440 | 113,000 |
2019/05/22 | 444 | 451 | 430 | 432 | 222,000 |
2019/05/21 | 447 | 453 | 438 | 445 | 157,800 |
2019/05/20 | 423 | 454 | 423 | 446 | 364,800 |
2019/05/17 | 415 | 436 | 410 | 431 | 282,100 |
2019/05/16 | 428 | 450 | 403 | 415 | 1,534,200 |
2019/05/15 | 375 | 376 | 353 | 376 | 132,900 |
2019/05/14 | 353 | 374 | 351 | 371 | 72,400 |
2019/05/13 | 370 | 378 | 366 | 372 | 65,100 |
2019/05/10 | 369 | 386 | 367 | 376 | 98,000 |
2019/05/09 | 382 | 383 | 369 | 372 | 73,900 |
2019/05/08 | 380 | 384 | 376 | 383 | 51,900 |
2019/05/07 | 389 | 393 | 382 | 386 | 59,200 |
2019/04/26 | 386 | 393 | 380 | 391 | 85,600 |
2019/04/25 | 384 | 393 | 382 | 390 | 65,200 |
2019/04/24 | 398 | 401 | 372 | 387 | 226,800 |
2019/04/23 | 409 | 415 | 397 | 400 | 120,000 |
2019/04/22 | 434 | 437 | 406 | 412 | 208,800 |
2019/04/19 | 431 | 446 | 431 | 437 | 83,800 |
2019/04/18 | 430 | 434 | 426 | 428 | 67,000 |
2019/04/17 | 425 | 435 | 425 | 431 | 102,900 |
2019/04/16 | 440 | 444 | 431 | 431 | 61,100 |
2019/04/15 | 435 | 445 | 425 | 444 | 114,500 |
2019/04/12 | 442 | 443 | 423 | 423 | 106,500 |
2019/04/11 | 460 | 465 | 442 | 442 | 167,100 |
2019/04/10 | 452 | 470 | 451 | 466 | 221,900 |
2019/04/09 | 433 | 461 | 433 | 459 | 221,800 |
2019/04/08 | 434 | 439 | 427 | 434 | 68,300 |
2019/04/05 | 443 | 445 | 427 | 437 | 174,900 |
2019/04/04 | 447 | 449 | 434 | 441 | 182,600 |
2019/04/03 | 426 | 451 | 419 | 445 | 320,700 |
2019/04/02 | 417 | 428 | 407 | 427 | 193,400 |
2019/04/01 | 395 | 417 | 393 | 416 | 452,100 |
2019/03/29 | 378 | 383 | 369 | 371 | 81,600 |
2019/03/28 | 390 | 390 | 375 | 380 | 51,300 |
2019/03/27 | 384 | 392 | 382 | 390 | 75,600 |
2019/03/26 | 386 | 390 | 376 | 385 | 110,400 |
2019/03/25 | 399 | 415 | 381 | 386 | 287,500 |
2019/03/22 | 398 | 398 | 386 | 388 | 40,900 |
2019/03/20 | 400 | 400 | 394 | 396 | 51,700 |
2019/03/19 | 400 | 401 | 394 | 398 | 40,300 |
2019/03/18 | 392 | 402 | 392 | 402 | 50,800 |
2019/03/15 | 385 | 396 | 383 | 386 | 58,400 |
2019/03/14 | 391 | 393 | 379 | 382 | 55,800 |
2019/03/13 | 388 | 392 | 376 | 387 | 62,500 |
2019/03/12 | 386 | 400 | 386 | 393 | 83,600 |
2019/03/11 | 386 | 386 | 365 | 380 | 101,300 |
2019/03/08 | 396 | 396 | 380 | 381 | 165,800 |
2019/03/07 | 417 | 417 | 399 | 407 | 94,100 |
2019/03/06 | 426 | 427 | 419 | 422 | 50,700 |
2019/03/05 | 430 | 432 | 423 | 426 | 82,800 |
2019/03/04 | 418 | 435 | 418 | 435 | 75,700 |
2019/03/01 | 425 | 430 | 408 | 417 | 102,700 |
2019/02/28 | 431 | 434 | 422 | 422 | 82,300 |
2019/02/27 | 431 | 438 | 426 | 436 | 102,500 |
2019/02/26 | 440 | 446 | 430 | 433 | 71,200 |
2019/02/25 | 438 | 445 | 438 | 440 | 86,700 |
2019/02/22 | 438 | 442 | 433 | 437 | 71,400 |
2019/02/21 | 453 | 453 | 436 | 446 | 114,400 |
2019/02/20 | 456 | 468 | 443 | 445 | 236,400 |
2019/02/19 | 440 | 478 | 434 | 464 | 707,300 |
2019/02/18 | 410 | 426 | 393 | 424 | 199,600 |
2019/02/15 | 407 | 408 | 399 | 404 | 56,700 |
2019/02/14 | 425 | 425 | 409 | 412 | 74,700 |
2019/02/13 | 416 | 419 | 404 | 417 | 104,700 |
2019/02/12 | 399 | 412 | 396 | 412 | 115,000 |
2019/02/08 | 404 | 406 | 389 | 392 | 138,800 |
2019/02/07 | 414 | 422 | 402 | 411 | 126,400 |
2019/02/06 | 414 | 424 | 413 | 414 | 151,500 |
2019/02/05 | 409 | 427 | 409 | 413 | 225,300 |
2019/02/04 | 392 | 407 | 392 | 406 | 189,900 |
2019/02/01 | 346 | 406 | 346 | 394 | 906,000 |
2019/01/31 | 349 | 357 | 349 | 349 | 168,200 |
2019/01/30 | 362 | 366 | 345 | 349 | 176,800 |
2019/01/29 | 367 | 371 | 352 | 360 | 154,000 |
2019/01/28 | 371 | 371 | 365 | 369 | 70,300 |
2019/01/25 | 369 | 375 | 367 | 368 | 121,100 |
2019/01/24 | 355 | 367 | 351 | 367 | 85,400 |
2019/01/23 | 351 | 358 | 348 | 352 | 77,400 |
2019/01/22 | 362 | 366 | 351 | 354 | 99,400 |
2019/01/21 | 372 | 375 | 360 | 360 | 89,400 |
2019/01/18 | 359 | 364 | 355 | 364 | 112,300 |
2019/01/17 | 360 | 362 | 348 | 353 | 190,100 |
2019/01/16 | 365 | 366 | 357 | 358 | 65,900 |
2019/01/15 | 351 | 365 | 347 | 365 | 109,600 |
2019/01/11 | 348 | 359 | 347 | 351 | 122,700 |
2019/01/10 | 347 | 356 | 333 | 344 | 222,000 |
2019/01/09 | 371 | 375 | 349 | 350 | 168,000 |
2019/01/08 | 353 | 370 | 353 | 365 | 177,000 |
2019/01/07 | 341 | 358 | 341 | 351 | 255,000 |
2019/01/04 | 325 | 334 | 317 | 334 | 154,600 |