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
2022/12/30 472 480 469 476 63,600
2022/12/29 444 475 444 471 115,400
2022/12/28 440 445 432 444 159,500
2022/12/27 438 443 430 440 136,700
2022/12/26 443 446 437 437 150,000
2022/12/23 460 460 447 447 113,900
2022/12/22 465 468 461 461 83,000
2022/12/21 469 474 462 462 107,300
2022/12/20 481 483 456 475 233,200
2022/12/19 500 500 481 481 254,500
2022/12/16 508 512 502 503 108,700
2022/12/15 511 517 510 512 55,400
2022/12/14 514 514 510 511 30,500
2022/12/13 513 517 509 510 46,200
2022/12/12 516 518 512 512 35,700
2022/12/09 508 518 508 515 48,100
2022/12/08 515 517 508 510 50,700
2022/12/07 517 518 514 516 17,400
2022/12/06 521 523 517 520 31,100
2022/12/05 533 533 519 520 45,100
2022/12/02 530 532 526 532 35,800
2022/12/01 540 541 530 531 39,800
2022/11/30 544 544 530 530 56,700
2022/11/29 535 552 525 544 131,600
2022/11/28 532 543 519 538 137,800
2022/11/25 532 537 531 537 33,200
2022/11/24 529 533 527 528 42,400
2022/11/22 529 531 525 525 37,400
2022/11/21 523 530 522 529 28,000
2022/11/18 515 527 515 525 38,700
2022/11/17 512 517 511 515 22,500
2022/11/16 518 518 510 514 28,100
2022/11/15 520 524 515 518 43,100
2022/11/14 516 521 515 516 75,700
2022/11/11 511 515 509 512 46,100
2022/11/10 509 511 507 507 29,600
2022/11/09 513 522 511 511 56,100
2022/11/08 507 515 507 510 40,400
2022/11/07 504 510 504 508 51,200
2022/11/04 508 510 503 505 33,400
2022/11/02 514 518 511 512 33,100
2022/11/01 507 517 507 514 37,300
2022/10/31 514 514 506 510 40,700
2022/10/28 507 513 504 510 27,000
2022/10/27 505 518 505 515 51,000
2022/10/26 500 530 500 507 217,600
2022/10/25 534 539 528 528 135,100
2022/10/24 535 536 528 528 54,800
2022/10/21 528 535 527 534 35,800
2022/10/20 528 532 522 528 21,300
2022/10/19 532 537 530 530 18,800
2022/10/18 527 535 527 533 55,300
2022/10/17 516 524 516 520 26,900
2022/10/14 522 527 517 526 44,600
2022/10/13 514 514 506 511 32,900
2022/10/12 525 525 509 517 42,100
2022/10/11 531 533 524 526 40,200
2022/10/07 531 543 531 539 34,300
2022/10/06 547 554 536 537 47,200
2022/10/05 539 542 534 537 66,900
2022/10/04 519 533 519 530 60,200
2022/10/03 510 520 502 516 31,900
2022/09/30 516 527 506 513 98,700
2022/09/29 531 532 522 523 31,800
2022/09/28 532 535 515 523 75,900
2022/09/27 528 535 528 535 34,400
2022/09/26 544 544 527 527 76,300
2022/09/22 540 551 538 551 52,700
2022/09/21 548 552 542 549 94,200
2022/09/20 565 565 554 555 56,600
2022/09/16 572 572 556 561 114,300
2022/09/15 578 579 572 577 34,500
2022/09/14 575 581 571 578 33,200
2022/09/13 587 594 586 586 36,800
2022/09/12 581 591 581 587 56,100
2022/09/09 580 580 576 578 26,500
2022/09/08 574 579 572 574 49,200
2022/09/07 572 573 562 567 58,500
2022/09/06 582 584 574 576 29,600
2022/09/05 575 581 572 578 38,200
2022/09/02 585 587 574 580 82,500
2022/09/01 591 596 584 590 104,600
2022/08/31 608 608 596 599 124,500
2022/08/30 615 623 613 615 87,500
2022/08/29 600 616 596 615 96,700
2022/08/26 610 617 605 616 72,700
2022/08/25 605 614 595 609 109,900
2022/08/24 578 610 578 609 200,200
2022/08/23 567 578 567 578 52,200
2022/08/22 566 576 563 576 80,000
2022/08/19 572 575 568 572 54,900
2022/08/18 566 569 559 567 88,300
2022/08/17 570 575 568 569 155,000
2022/08/16 556 567 551 565 112,400
2022/08/15 556 559 551 554 70,300
2022/08/12 548 555 546 552 90,700
2022/08/10 549 551 542 544 69,800
2022/08/09 558 558 548 552 106,100
2022/08/08 552 559 547 559 122,300
2022/08/05 542 554 542 552 87,300
2022/08/04 544 547 538 545 122,500
2022/08/03 548 549 540 541 115,600
2022/08/02 550 551 543 547 105,900
2022/08/01 548 556 544 546 156,000
2022/07/29 553 558 549 550 141,700
2022/07/28 557 561 548 555 225,000
2022/07/27 560 563 551 553 325,300
2022/07/26 551 565 542 559 958,400
2022/07/25 643 652 620 620 317,300
2022/07/22 653 653 641 645 101,900
2022/07/21 629 654 625 653 194,200
2022/07/20 646 655 629 629 259,700
2022/07/19 635 639 623 639 175,000
2022/07/15 620 628 606 620 209,300
2022/07/14 585 616 577 616 323,700
2022/07/13 570 575 562 571 79,300
2022/07/12 588 588 567 573 100,000
2022/07/11 595 602 580 588 87,800
2022/07/08 583 601 580 589 190,300
2022/07/07 580 585 572 576 54,500
2022/07/06 579 589 574 579 59,100
2022/07/05 586 591 580 583 45,900
2022/07/04 574 584 572 582 55,000
2022/07/01 582 589 565 572 92,800
2022/06/30 597 604 582 582 72,100
2022/06/29 597 600 591 598 46,400
2022/06/28 600 607 598 602 49,400
2022/06/27 599 600 592 600 61,100
2022/06/24 586 594 583 590 54,900
2022/06/23 585 589 575 585 47,500
2022/06/22 590 595 579 588 59,700
2022/06/21 581 595 570 590 124,900
2022/06/20 570 579 552 562 131,900
2022/06/17 585 589 564 570 208,800
2022/06/16 615 621 602 604 80,700
2022/06/15 609 620 602 609 73,900
2022/06/14 599 619 595 616 101,100
2022/06/13 622 623 611 611 97,800
2022/06/10 624 635 616 632 72,900
2022/06/09 630 631 619 625 125,700
2022/06/08 632 641 631 636 90,200
2022/06/07 610 630 606 628 116,200
2022/06/06 599 610 593 610 62,600
2022/06/03 599 604 593 603 83,200
2022/06/02 593 597 584 594 95,100
2022/06/01 583 592 577 591 73,200
2022/05/31 577 585 571 583 78,900
2022/05/30 580 586 576 579 73,200
2022/05/27 563 573 561 572 116,100
2022/05/26 542 556 536 551 105,800
2022/05/25 553 557 540 541 231,400
2022/05/24 580 580 554 559 227,000
2022/05/23 600 600 580 585 139,400
2022/05/20 602 604 582 593 138,400
2022/05/19 582 605 580 597 228,800
2022/05/18 576 598 573 597 244,900
2022/05/17 561 570 551 570 118,800
2022/05/16 565 573 555 565 180,000
2022/05/13 552 564 543 564 353,500
2022/05/12 567 586 550 554 990,500
2022/05/11 520 566 504 557 1,558,200
2022/05/10 479 492 468 487 227,600
2022/05/09 492 495 479 480 271,700
2022/05/06 489 501 484 501 226,400
2022/05/02 490 497 484 492 133,100
2022/04/28 492 492 483 490 257,400
2022/04/27 500 500 483 491 431,300
2022/04/26 513 518 498 502 1,254,500
2022/04/25 604 605 594 598 138,900
2022/04/22 631 632 618 620 86,600
2022/04/21 629 643 628 643 53,500
2022/04/20 644 644 628 630 91,200
2022/04/19 620 640 620 640 120,500
2022/04/18 641 644 609 617 321,500
2022/04/15 672 672 645 650 153,200
2022/04/14 685 688 670 680 44,700
2022/04/13 668 680 668 680 67,500
2022/04/12 681 681 663 670 79,200
2022/04/11 667 689 663 684 118,700
2022/04/08 671 685 660 666 119,500
2022/04/07 670 675 660 661 110,600
2022/04/06 692 694 672 683 184,900
2022/04/05 720 728 699 706 130,800
2022/04/04 717 728 716 717 58,100
2022/04/01 723 724 706 723 117,900
2022/03/31 727 744 724 735 109,800
2022/03/30 735 735 713 735 133,200
2022/03/29 747 754 727 742 151,100
2022/03/28 747 750 734 747 162,400
2022/03/25 759 768 726 741 360,800
2022/03/24 712 744 706 744 356,700
2022/03/23 673 727 673 714 410,400
2022/03/22 666 670 651 653 142,600
2022/03/18 633 658 630 658 194,800
2022/03/17 620 630 615 623 107,200
2022/03/16 599 611 597 603 87,900
2022/03/15 593 596 585 595 62,500
2022/03/14 592 603 589 595 68,800
2022/03/11 596 604 585 592 65,200
2022/03/10 592 606 591 606 90,400
2022/03/09 580 593 571 577 108,200
2022/03/08 581 598 575 575 174,400
2022/03/07 605 605 578 592 197,600
2022/03/04 625 626 611 620 114,000
2022/03/03 634 645 629 630 92,800
2022/03/02 650 651 627 628 186,400
2022/03/01 633 662 633 656 213,300
2022/02/28 623 634 610 628 128,100
2022/02/25 608 623 601 618 188,900
2022/02/24 605 606 585 588 177,900
2022/02/22 611 621 601 608 117,400
2022/02/21 630 630 615 620 78,800
2022/02/18 625 642 619 637 137,700
2022/02/17 651 653 630 633 108,600
2022/02/16 661 671 643 648 188,200
2022/02/15 685 685 650 651 280,400
2022/02/14 687 688 673 686 127,800
2022/02/10 714 717 700 704 71,300
2022/02/09 702 714 698 707 69,600
2022/02/08 690 710 690 703 106,300
2022/02/07 701 701 686 688 118,200
2022/02/04 688 701 678 695 114,500
2022/02/03 707 713 692 692 163,100
2022/02/02 681 715 681 712 222,700
2022/02/01 665 711 663 683 524,500
2022/01/31 663 691 662 686 211,200
2022/01/28 668 676 657 664 220,700
2022/01/27 691 697 659 663 293,800
2022/01/26 692 704 681 697 152,100
2022/01/25 720 732 690 694 280,400
2022/01/24 705 725 701 722 192,500
2022/01/21 700 719 695 715 217,100
2022/01/20 695 722 691 720 209,700
2022/01/19 724 729 701 701 272,800
2022/01/18 744 752 735 739 127,600
2022/01/17 752 760 741 747 123,400
2022/01/14 761 763 738 750 276,900
2022/01/13 778 785 765 768 127,000
2022/01/12 770 784 768 781 126,700
2022/01/11 783 783 760 760 213,900
2022/01/07 800 810 774 792 215,200
2022/01/06 803 806 790 799 141,800
2022/01/05 823 823 809 814 111,500
2022/01/04 822 825 810 823 92,000

このページの先頭へ