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
2021/12/30 809 814 797 813 116,800
2021/12/29 794 817 789 813 164,200
2021/12/28 782 792 775 783 226,900
2021/12/27 797 797 778 779 163,100
2021/12/24 807 813 797 800 147,600
2021/12/23 790 804 789 803 235,100
2021/12/22 773 797 773 785 225,800
2021/12/21 762 784 752 772 238,900
2021/12/20 778 782 752 754 264,200
2021/12/17 800 800 782 786 162,600
2021/12/16 812 815 796 807 148,700
2021/12/15 783 805 780 800 107,200
2021/12/14 798 800 780 791 188,000
2021/12/13 810 817 797 802 145,200
2021/12/10 820 820 805 805 118,100
2021/12/09 837 842 820 820 128,500
2021/12/08 841 849 833 840 130,900
2021/12/07 817 838 817 834 199,500
2021/12/06 818 823 800 802 122,800
2021/12/03 805 820 793 819 210,200
2021/12/02 800 818 795 795 208,700
2021/12/01 813 829 776 817 361,300
2021/11/30 825 840 804 804 251,700
2021/11/29 820 842 810 810 260,200
2021/11/26 858 863 823 839 378,400
2021/11/25 885 886 858 868 212,400
2021/11/24 904 904 874 885 278,400
2021/11/22 915 924 904 908 211,700
2021/11/19 940 948 911 913 291,700
2021/11/18 923 944 921 939 253,800
2021/11/17 965 970 929 931 302,200
2021/11/16 959 974 955 959 285,100
2021/11/15 965 976 946 961 400,200
2021/11/12 913 959 911 956 416,400
2021/11/11 900 926 899 914 378,500
2021/11/10 873 907 868 905 348,600
2021/11/09 888 899 878 880 337,300
2021/11/08 876 890 860 875 620,400
2021/11/05 905 908 875 875 796,500
2021/11/04 895 923 868 915 974,700
2021/11/02 889 945 872 895 3,226,000
2021/11/01 966 966 966 966 43,400
2021/10/29 1,318 1,327 1,264 1,266 500,000
2021/10/28 1,315 1,329 1,305 1,324 201,500
2021/10/27 1,312 1,324 1,299 1,312 196,000
2021/10/26 1,330 1,347 1,311 1,311 273,700
2021/10/25 1,285 1,316 1,252 1,316 349,900
2021/10/22 1,275 1,317 1,274 1,304 218,200
2021/10/21 1,337 1,339 1,285 1,289 408,100
2021/10/20 1,377 1,381 1,341 1,351 252,000
2021/10/19 1,328 1,368 1,322 1,365 333,200
2021/10/18 1,305 1,336 1,292 1,330 296,900
2021/10/15 1,285 1,320 1,277 1,313 290,700
2021/10/14 1,260 1,280 1,242 1,279 242,600
2021/10/13 1,293 1,293 1,242 1,251 271,500
2021/10/12 1,286 1,296 1,260 1,279 199,500
2021/10/11 1,260 1,285 1,234 1,284 273,500
2021/10/08 1,246 1,263 1,233 1,254 269,400
2021/10/07 1,215 1,246 1,204 1,225 378,800
2021/10/06 1,240 1,268 1,182 1,205 464,800
2021/10/05 1,196 1,242 1,172 1,228 689,800
2021/10/04 1,315 1,321 1,217 1,223 882,500
2021/10/01 1,301 1,343 1,301 1,317 376,900
2021/09/30 1,356 1,358 1,307 1,309 299,500
2021/09/29 1,321 1,349 1,300 1,348 468,100
2021/09/28 1,385 1,390 1,330 1,355 410,600
2021/09/27 1,370 1,399 1,359 1,378 460,100
2021/09/24 1,348 1,370 1,335 1,347 425,900
2021/09/22 1,325 1,343 1,286 1,304 341,900
2021/09/21 1,291 1,347 1,285 1,332 459,200
2021/09/17 1,298 1,356 1,297 1,355 343,000
2021/09/16 1,338 1,340 1,276 1,296 558,800
2021/09/15 1,354 1,371 1,330 1,338 374,100
2021/09/14 1,403 1,403 1,342 1,372 809,200
2021/09/13 1,430 1,435 1,366 1,390 701,200
2021/09/10 1,402 1,421 1,392 1,410 505,500
2021/09/09 1,364 1,450 1,356 1,402 1,178,800
2021/09/08 1,350 1,361 1,326 1,353 347,100
2021/09/07 1,388 1,392 1,333 1,344 635,600
2021/09/06 1,326 1,373 1,305 1,360 692,200
2021/09/03 1,293 1,309 1,271 1,296 307,900
2021/09/02 1,324 1,325 1,285 1,286 390,700
2021/09/01 1,341 1,354 1,300 1,326 629,800
2021/08/31 1,285 1,340 1,278 1,340 866,100
2021/08/30 1,269 1,276 1,241 1,249 226,100
2021/08/27 1,255 1,270 1,228 1,247 209,400
2021/08/26 1,247 1,269 1,244 1,255 218,500
2021/08/25 1,252 1,281 1,225 1,244 348,000
2021/08/24 1,259 1,278 1,252 1,270 381,500
2021/08/23 1,201 1,246 1,199 1,232 521,000
2021/08/20 1,198 1,223 1,154 1,165 640,500
2021/08/19 1,226 1,255 1,198 1,199 446,500
2021/08/18 1,220 1,260 1,197 1,241 421,400
2021/08/17 1,274 1,295 1,227 1,230 467,500
2021/08/16 1,297 1,307 1,254 1,259 494,100
2021/08/13 1,296 1,312 1,281 1,303 337,400
2021/08/12 1,295 1,329 1,291 1,314 348,600
2021/08/11 1,350 1,357 1,299 1,311 724,200
2021/08/10 1,308 1,367 1,308 1,350 985,800
2021/08/06 1,266 1,314 1,256 1,308 960,400
2021/08/05 1,261 1,308 1,241 1,253 908,300
2021/08/04 1,310 1,314 1,261 1,265 1,552,200
2021/08/03 1,442 1,446 1,315 1,325 2,974,700
2021/08/02 1,464 1,500 1,414 1,414 2,104,300
2021/07/30 1,869 1,885 1,805 1,814 546,600
2021/07/29 1,890 1,900 1,857 1,888 438,200
2021/07/28 1,993 2,005 1,892 1,904 902,800
2021/07/27 1,991 2,054 1,979 2,034 393,100
2021/07/26 2,001 2,022 1,976 1,997 368,500
2021/07/21 2,041 2,056 1,953 1,975 927,900
2021/07/20 2,018 2,082 2,011 2,016 661,500
2021/07/19 2,121 2,122 2,028 2,037 784,700
2021/07/16 2,170 2,170 2,041 2,150 1,512,000
2021/07/15 2,218 2,262 2,131 2,180 1,792,400
2021/07/14 2,131 2,203 2,096 2,194 1,913,900
2021/07/13 2,050 2,145 1,995 2,104 3,658,000
2021/07/12 1,830 2,034 1,825 2,021 3,353,600
2021/07/09 1,698 1,808 1,677 1,800 1,949,900
2021/07/08 1,633 1,645 1,566 1,578 496,400
2021/07/07 1,631 1,677 1,625 1,645 253,300
2021/07/06 1,636 1,665 1,629 1,642 171,600
2021/07/05 1,664 1,669 1,612 1,638 480,300
2021/07/02 1,663 1,706 1,652 1,682 310,500
2021/07/01 1,691 1,694 1,650 1,671 409,000
2021/06/30 1,713 1,746 1,700 1,709 413,600
2021/06/29 1,781 1,791 1,711 1,718 491,400
2021/06/28 1,781 1,823 1,776 1,784 334,200
2021/06/25 1,760 1,820 1,741 1,797 735,700
2021/06/24 1,905 1,965 1,743 1,753 1,957,800
2021/06/23 1,878 1,906 1,861 1,899 637,800
2021/06/22 1,828 1,874 1,817 1,861 554,700
2021/06/21 1,772 1,815 1,768 1,788 414,500
2021/06/18 1,869 1,893 1,831 1,837 761,000
2021/06/17 1,800 1,846 1,777 1,846 668,700
2021/06/16 1,755 1,803 1,735 1,796 416,400
2021/06/15 1,736 1,783 1,715 1,761 393,000
2021/06/14 1,737 1,743 1,705 1,732 449,600
2021/06/11 1,768 1,799 1,739 1,752 405,900
2021/06/10 1,758 1,800 1,745 1,781 463,400
2021/06/09 1,838 1,838 1,755 1,787 789,900
2021/06/08 1,813 1,890 1,801 1,843 946,400
2021/06/07 1,763 1,833 1,751 1,813 855,400
2021/06/04 1,733 1,780 1,710 1,750 979,500
2021/06/03 1,905 1,908 1,728 1,732 2,677,400
2021/06/02 1,803 1,942 1,799 1,922 2,517,200
2021/06/01 1,835 1,840 1,761 1,790 1,009,200
2021/05/31 1,715 1,815 1,710 1,801 1,214,300
2021/05/28 1,706 1,743 1,668 1,739 940,100
2021/05/27 1,674 1,709 1,655 1,705 790,500
2021/05/26 1,727 1,758 1,652 1,670 1,383,800
2021/05/25 1,655 1,752 1,651 1,744 1,652,400
2021/05/24 1,680 1,708 1,619 1,651 1,910,400
2021/05/21 1,854 1,868 1,658 1,661 4,765,800
2021/05/20 1,757 1,842 1,732 1,842 2,256,000
2021/05/19 1,720 1,810 1,713 1,763 2,968,600
2021/05/18 1,600 1,717 1,581 1,702 2,971,700
2021/05/17 1,606 1,678 1,531 1,593 3,447,700
2021/05/14 1,515 1,663 1,462 1,641 5,163,200
2021/05/13 1,511 1,642 1,468 1,487 7,711,600
2021/05/12 1,488 1,652 1,481 1,551 9,645,100
2021/05/11 1,372 1,492 1,367 1,492 5,684,100
2021/05/10 1,215 1,230 1,182 1,192 447,200
2021/05/07 1,173 1,238 1,168 1,220 368,200
2021/05/06 1,210 1,211 1,176 1,186 481,600
2021/04/30 1,215 1,263 1,188 1,207 1,512,700
2021/04/28 1,150 1,157 1,133 1,148 250,100
2021/04/27 1,210 1,249 1,156 1,156 673,100
2021/04/26 1,171 1,182 1,155 1,167 305,500
2021/04/23 1,190 1,206 1,172 1,182 393,700
2021/04/22 1,200 1,230 1,200 1,219 284,200
2021/04/21 1,211 1,213 1,164 1,177 530,600
2021/04/20 1,221 1,241 1,210 1,232 269,400
2021/04/19 1,255 1,263 1,230 1,238 258,000
2021/04/16 1,267 1,294 1,254 1,262 427,700
2021/04/15 1,246 1,256 1,233 1,245 192,800
2021/04/14 1,243 1,252 1,223 1,247 249,800
2021/04/13 1,236 1,275 1,233 1,243 375,500
2021/04/12 1,271 1,278 1,217 1,238 731,300
2021/04/09 1,322 1,330 1,262 1,262 972,500
2021/04/08 1,296 1,326 1,258 1,326 696,800
2021/04/07 1,309 1,322 1,255 1,291 770,300
2021/04/06 1,300 1,340 1,265 1,275 925,800
2021/04/05 1,311 1,337 1,289 1,308 1,165,200
2021/04/02 1,205 1,307 1,189 1,299 1,763,600
2021/04/01 1,183 1,195 1,164 1,181 375,400
2021/03/31 1,136 1,182 1,128 1,179 359,600
2021/03/30 1,086 1,160 1,086 1,150 450,000
2021/03/29 1,144 1,147 1,079 1,091 492,900
2021/03/26 1,093 1,122 1,078 1,116 592,600
2021/03/25 1,086 1,089 1,055 1,080 445,900
2021/03/24 1,103 1,126 1,065 1,083 666,500
2021/03/23 1,165 1,208 1,128 1,128 1,075,100
2021/03/22 1,185 1,201 1,155 1,163 574,300
2021/03/19 1,179 1,192 1,156 1,189 571,200
2021/03/18 1,180 1,230 1,167 1,200 736,200
2021/03/17 1,181 1,205 1,151 1,169 814,100
2021/03/16 1,163 1,209 1,142 1,190 1,343,000
2021/03/15 1,085 1,187 1,084 1,171 1,611,400
2021/03/12 1,033 1,079 1,022 1,076 704,300
2021/03/11 992 1,027 987 1,027 340,900
2021/03/10 1,015 1,016 987 990 240,600
2021/03/09 961 1,004 951 1,001 403,000
2021/03/08 1,014 1,015 970 973 422,200
2021/03/05 989 993 950 990 573,200
2021/03/04 1,030 1,031 989 1,006 714,700
2021/03/03 1,046 1,063 1,027 1,045 431,500
2021/03/02 1,058 1,082 1,024 1,046 958,200
2021/03/01 1,001 1,059 988 1,055 972,800
2021/02/26 996 1,017 975 981 784,100
2021/02/25 982 1,032 977 1,029 990,700
2021/02/24 992 992 944 952 645,300
2021/02/22 1,000 1,010 980 998 632,200
2021/02/19 950 970 930 970 622,800
2021/02/18 974 993 956 960 705,300
2021/02/17 994 998 939 959 1,379,400
2021/02/16 1,052 1,052 996 1,004 726,200
2021/02/15 1,071 1,081 1,026 1,036 758,900
2021/02/12 1,035 1,075 1,015 1,065 664,500
2021/02/10 1,085 1,086 1,030 1,043 709,400
2021/02/09 1,074 1,122 1,034 1,066 1,615,200
2021/02/08 1,027 1,083 1,010 1,074 1,982,500
2021/02/05 1,090 1,144 1,001 1,014 4,299,600
2021/02/04 1,093 1,117 1,022 1,042 3,295,300
2021/02/03 1,000 1,127 1,000 1,123 8,136,800
2021/02/02 996 1,024 936 977 4,138,400
2021/02/01 921 921 921 921 77,500
2021/01/29 780 805 769 771 343,500
2021/01/28 770 784 764 770 180,900
2021/01/27 799 801 784 795 141,600
2021/01/26 826 826 797 798 204,500
2021/01/25 834 840 823 824 129,200
2021/01/22 831 847 822 827 198,900
2021/01/21 795 839 786 832 423,100
2021/01/20 800 800 785 788 100,200
2021/01/19 791 805 785 795 203,800
2021/01/18 768 790 753 785 209,300
2021/01/15 787 797 766 768 237,300
2021/01/14 805 812 780 794 189,500
2021/01/13 790 813 788 807 219,300
2021/01/12 797 802 783 796 185,400
2021/01/08 787 808 784 800 291,100
2021/01/07 795 795 773 784 175,900
2021/01/06 781 797 779 788 206,000
2021/01/05 761 780 758 778 126,600
2021/01/04 775 787 742 772 266,600

このページの先頭へ