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
2020/12/30 761 773 754 762 168,100
2020/12/29 770 781 763 768 166,400
2020/12/28 775 786 762 765 253,600
2020/12/25 743 763 743 763 106,200
2020/12/24 746 758 738 749 153,700
2020/12/23 713 746 713 738 180,300
2020/12/22 752 759 702 705 430,500
2020/12/21 775 775 754 766 173,800
2020/12/18 785 787 768 770 167,200
2020/12/17 833 840 778 791 492,800
2020/12/16 760 807 759 804 480,400
2020/12/15 754 766 742 747 164,000
2020/12/14 749 762 745 749 162,400
2020/12/11 725 747 725 740 154,800
2020/12/10 730 733 720 724 117,200
2020/12/09 744 755 727 735 126,400
2020/12/08 710 756 702 736 172,400
2020/12/07 746 746 714 720 195,000
2020/12/04 754 774 736 745 250,600
2020/12/03 760 766 746 749 262,700
2020/12/02 738 766 734 760 303,000
2020/12/01 723 746 715 737 264,800
2020/11/30 741 746 719 719 226,800
2020/11/27 730 754 721 737 318,200
2020/11/26 690 724 687 721 287,500
2020/11/25 704 705 687 693 178,000
2020/11/24 690 703 690 701 156,900
2020/11/20 671 686 671 680 77,500
2020/11/19 676 683 663 680 151,400
2020/11/18 675 690 668 686 200,000
2020/11/17 709 710 678 678 310,200
2020/11/16 713 719 705 707 214,400
2020/11/13 714 721 703 712 192,800
2020/11/12 706 719 702 713 181,000
2020/11/11 699 710 690 708 315,500
2020/11/10 707 716 686 694 418,800
2020/11/09 684 717 684 711 405,100
2020/11/06 701 701 675 686 345,800
2020/11/05 685 700 675 691 428,900
2020/11/04 662 689 641 683 979,400
2020/11/02 661 671 661 661 807,400
2020/10/30 862 867 811 811 499,500
2020/10/29 820 857 820 847 281,200
2020/10/28 831 848 827 844 219,700
2020/10/27 799 847 795 844 404,600
2020/10/26 867 874 816 820 456,200
2020/10/23 879 879 834 863 545,000
2020/10/22 928 928 863 867 682,200
2020/10/21 940 948 925 928 191,700
2020/10/20 937 961 935 937 226,700
2020/10/19 940 952 929 939 210,800
2020/10/16 953 970 920 940 424,600
2020/10/15 995 995 951 953 494,700
2020/10/14 987 1,010 984 994 369,700
2020/10/13 985 1,008 973 994 777,800
2020/10/12 972 993 959 982 531,200
2020/10/09 933 987 927 974 1,161,000
2020/10/08 907 943 902 926 751,100
2020/10/07 900 903 886 897 268,300
2020/10/06 878 905 875 905 347,700
2020/10/05 862 873 852 872 229,500
2020/10/02 893 893 840 850 445,500
2020/09/30 898 899 875 878 265,900
2020/09/29 891 900 875 893 342,600
2020/09/28 899 904 867 880 333,600
2020/09/25 883 902 875 893 262,800
2020/09/24 918 918 867 879 568,700
2020/09/23 915 934 900 930 390,600
2020/09/18 891 919 882 919 490,300
2020/09/17 913 914 876 878 497,600
2020/09/16 867 908 858 908 523,000
2020/09/15 857 868 837 868 371,700
2020/09/14 828 850 824 850 319,200
2020/09/11 811 826 803 823 204,400
2020/09/10 830 834 812 812 274,600
2020/09/09 820 832 812 827 297,900
2020/09/08 840 844 814 840 337,500
2020/09/07 850 850 814 821 333,900
2020/09/04 841 870 836 842 286,500
2020/09/03 840 870 840 857 365,800
2020/09/02 840 852 832 835 183,600
2020/09/01 835 843 824 840 169,400
2020/08/31 806 844 806 841 284,500
2020/08/28 834 840 785 795 491,300
2020/08/27 859 866 833 838 293,600
2020/08/26 832 857 823 856 295,100
2020/08/25 829 841 820 832 278,000
2020/08/24 840 848 823 831 287,000
2020/08/21 850 850 828 847 249,700
2020/08/20 879 892 842 845 550,500
2020/08/19 849 883 841 880 394,900
2020/08/18 837 856 831 842 269,600
2020/08/17 850 857 836 838 257,900
2020/08/14 837 860 837 846 332,300
2020/08/13 819 842 813 833 383,700
2020/08/12 818 828 808 810 255,900
2020/08/11 819 829 808 825 318,600
2020/08/07 858 859 808 811 596,900
2020/08/06 849 883 840 847 744,800
2020/08/05 827 844 804 838 731,000
2020/08/04 824 837 788 829 851,600
2020/08/03 842 869 812 812 1,189,300
2020/07/31 1,008 1,015 948 962 612,400
2020/07/30 1,013 1,033 988 1,023 400,000
2020/07/29 1,046 1,054 1,003 1,010 350,400
2020/07/28 1,070 1,095 1,017 1,032 644,200
2020/07/27 1,050 1,069 1,037 1,065 388,400
2020/07/22 1,055 1,073 1,044 1,068 313,600
2020/07/21 1,042 1,075 1,024 1,063 675,500
2020/07/20 1,019 1,075 1,012 1,047 1,142,600
2020/07/17 979 999 969 999 347,900
2020/07/16 1,009 1,021 965 979 653,100
2020/07/15 985 1,007 973 994 399,000
2020/07/14 988 1,021 961 985 702,400
2020/07/13 1,029 1,030 966 1,000 1,156,600
2020/07/10 906 1,042 903 1,010 2,682,000
2020/07/09 946 947 912 915 390,900
2020/07/08 938 962 918 944 696,600
2020/07/07 915 940 894 936 650,100
2020/07/06 890 927 873 922 795,700
2020/07/03 820 867 804 867 486,000
2020/07/02 892 896 810 820 933,900
2020/07/01 885 928 872 897 851,000
2020/06/30 877 890 845 852 473,300
2020/06/29 882 908 863 866 398,200
2020/06/26 924 924 879 890 442,000
2020/06/25 900 925 900 905 372,500
2020/06/24 930 934 904 925 514,100
2020/06/23 972 975 934 941 968,200
2020/06/22 929 1,003 922 984 2,087,900
2020/06/19 900 915 878 899 760,800
2020/06/18 852 900 851 895 996,500
2020/06/17 840 865 839 857 551,800
2020/06/16 815 850 810 835 515,900
2020/06/15 816 829 767 770 595,200
2020/06/12 780 826 770 812 605,500
2020/06/11 860 880 833 836 560,400
2020/06/10 853 893 840 871 946,300
2020/06/09 810 862 801 857 955,300
2020/06/08 789 815 779 814 330,600
2020/06/05 810 810 776 786 399,200
2020/06/04 825 837 803 807 517,400
2020/06/03 834 836 806 824 596,600
2020/06/02 809 819 801 816 449,300
2020/06/01 827 830 800 804 577,600
2020/05/29 780 804 770 797 451,200
2020/05/28 799 818 761 767 591,000
2020/05/27 806 810 781 788 556,300
2020/05/26 842 845 812 818 415,400
2020/05/25 838 845 805 835 632,000
2020/05/22 843 857 816 834 758,800
2020/05/21 800 867 800 835 2,117,000
2020/05/20 714 800 714 777 1,385,100
2020/05/19 736 749 715 721 588,300
2020/05/18 686 732 655 725 1,018,600
2020/05/15 689 691 636 676 637,300
2020/05/14 691 700 678 683 339,000
2020/05/13 676 699 665 695 382,100
2020/05/12 719 719 677 692 478,300
2020/05/11 677 704 674 695 454,800
2020/05/08 673 680 649 668 379,900
2020/05/07 641 674 638 668 558,500
2020/05/01 620 633 608 630 309,400
2020/04/30 647 655 627 635 620,100
2020/04/28 613 628 602 627 446,500
2020/04/27 611 625 602 606 342,600
2020/04/24 610 610 586 595 356,100
2020/04/23 600 617 595 614 450,000
2020/04/22 618 618 573 584 727,600
2020/04/21 677 688 618 618 898,100
2020/04/20 688 709 674 691 589,800
2020/04/17 714 730 676 697 1,278,300
2020/04/16 645 720 627 713 1,416,200
2020/04/15 662 673 646 661 549,100
2020/04/14 632 675 617 669 1,002,100
2020/04/13 598 618 589 613 420,200
2020/04/10 623 627 585 607 519,300
2020/04/09 625 648 601 613 731,200
2020/04/08 613 642 589 620 1,007,800
2020/04/07 607 629 563 615 1,460,900
2020/04/06 515 577 513 577 439,100
2020/04/03 515 522 487 497 284,900
2020/04/02 511 529 502 508 233,500
2020/04/01 527 549 513 519 455,700
2020/03/31 530 538 517 523 275,200
2020/03/30 505 527 496 527 200,000
2020/03/27 532 549 521 527 296,400
2020/03/26 526 548 514 517 293,400
2020/03/25 557 559 526 551 492,100
2020/03/24 485 518 475 507 509,200
2020/03/23 458 465 435 458 493,300
2020/03/19 511 521 446 450 587,000
2020/03/18 526 536 503 503 409,200
2020/03/17 481 527 481 516 943,800
2020/03/16 530 552 507 507 554,400
2020/03/13 508 545 495 520 723,800
2020/03/12 584 616 562 568 630,500
2020/03/11 612 640 602 609 537,800
2020/03/10 573 638 542 627 926,600
2020/03/09 635 638 594 602 643,300
2020/03/06 680 688 665 670 305,300
2020/03/05 715 719 688 696 270,600
2020/03/04 670 712 666 699 381,500
2020/03/03 735 736 675 687 559,300
2020/03/02 644 722 643 705 716,700
2020/02/28 657 673 639 642 870,800
2020/02/27 730 730 688 694 880,000
2020/02/26 739 766 714 733 623,000
2020/02/25 714 749 710 739 483,400
2020/02/21 758 778 758 774 273,200
2020/02/20 786 795 764 770 412,900
2020/02/19 760 780 755 776 405,800
2020/02/18 744 757 733 750 407,700
2020/02/17 740 765 728 753 489,700
2020/02/14 792 799 758 759 777,600
2020/02/13 832 840 806 806 523,500
2020/02/12 810 837 801 833 677,900
2020/02/10 785 819 780 801 599,400
2020/02/07 792 806 776 798 637,200
2020/02/06 768 797 768 784 755,100
2020/02/05 772 779 750 762 617,600
2020/02/04 807 822 758 766 1,367,400
2020/02/03 732 818 731 812 1,841,500
2020/01/31 770 805 764 784 1,105,100
2020/01/30 782 790 737 770 1,400,800
2020/01/29 820 829 786 793 689,900
2020/01/28 803 824 792 817 997,500
2020/01/27 836 854 808 817 1,117,000
2020/01/24 867 880 837 876 912,100
2020/01/23 895 896 857 860 1,056,700
2020/01/22 890 911 870 902 1,148,900
2020/01/21 839 893 834 889 1,409,900
2020/01/20 825 837 818 832 479,100
2020/01/17 879 879 822 832 1,217,800
2020/01/16 893 906 863 877 548,100
2020/01/15 884 908 871 897 528,500
2020/01/14 885 914 873 884 900,900
2020/01/10 923 925 882 889 1,109,200
2020/01/09 929 953 911 927 1,177,500
2020/01/08 938 943 882 909 1,753,000
2020/01/07 924 968 924 946 1,292,700
2020/01/06 930 953 919 926 1,186,300

このページの先頭へ