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 |
---|---|---|---|---|---|
2023/12/29 | 500 | 506 | 495 | 499 | 41,800 |
2023/12/28 | 495 | 502 | 493 | 500 | 34,100 |
2023/12/27 | 482 | 497 | 477 | 495 | 99,200 |
2023/12/26 | 480 | 484 | 473 | 474 | 108,200 |
2023/12/25 | 488 | 488 | 474 | 477 | 95,400 |
2023/12/22 | 481 | 485 | 481 | 484 | 35,800 |
2023/12/21 | 487 | 489 | 481 | 482 | 46,600 |
2023/12/20 | 495 | 500 | 491 | 491 | 46,600 |
2023/12/19 | 490 | 493 | 486 | 491 | 32,700 |
2023/12/18 | 497 | 497 | 487 | 490 | 43,400 |
2023/12/15 | 490 | 500 | 490 | 497 | 38,900 |
2023/12/14 | 496 | 501 | 488 | 490 | 41,800 |
2023/12/13 | 497 | 503 | 491 | 496 | 47,400 |
2023/12/12 | 507 | 508 | 497 | 498 | 42,600 |
2023/12/11 | 513 | 513 | 504 | 506 | 26,200 |
2023/12/08 | 515 | 516 | 501 | 503 | 61,400 |
2023/12/07 | 523 | 525 | 517 | 517 | 33,000 |
2023/12/06 | 525 | 531 | 522 | 529 | 43,600 |
2023/12/05 | 525 | 529 | 517 | 517 | 39,700 |
2023/12/04 | 529 | 533 | 525 | 527 | 61,000 |
2023/12/01 | 527 | 527 | 519 | 527 | 27,100 |
2023/11/30 | 525 | 527 | 519 | 523 | 32,500 |
2023/11/29 | 528 | 530 | 520 | 525 | 42,500 |
2023/11/28 | 532 | 534 | 527 | 529 | 30,900 |
2023/11/27 | 534 | 539 | 529 | 532 | 54,800 |
2023/11/24 | 527 | 537 | 527 | 533 | 119,600 |
2023/11/22 | 515 | 523 | 513 | 519 | 40,100 |
2023/11/21 | 518 | 518 | 511 | 513 | 30,200 |
2023/11/20 | 517 | 525 | 511 | 512 | 76,900 |
2023/11/17 | 504 | 515 | 504 | 515 | 28,300 |
2023/11/16 | 512 | 514 | 503 | 510 | 53,400 |
2023/11/15 | 506 | 515 | 506 | 512 | 52,200 |
2023/11/14 | 501 | 507 | 500 | 500 | 41,400 |
2023/11/13 | 510 | 511 | 497 | 501 | 60,100 |
2023/11/10 | 504 | 509 | 494 | 506 | 46,300 |
2023/11/09 | 507 | 509 | 502 | 505 | 40,500 |
2023/11/08 | 522 | 526 | 502 | 506 | 87,900 |
2023/11/07 | 524 | 529 | 515 | 521 | 61,300 |
2023/11/06 | 517 | 528 | 514 | 525 | 98,800 |
2023/11/02 | 512 | 518 | 506 | 512 | 55,500 |
2023/11/01 | 518 | 522 | 507 | 510 | 62,700 |
2023/10/31 | 510 | 520 | 504 | 515 | 94,600 |
2023/10/30 | 530 | 530 | 508 | 512 | 246,600 |
2023/10/27 | 540 | 551 | 528 | 539 | 380,800 |
2023/10/26 | 537 | 562 | 523 | 545 | 1,015,600 |
2023/10/25 | 510 | 516 | 498 | 512 | 213,000 |
2023/10/24 | 495 | 510 | 480 | 510 | 83,200 |
2023/10/23 | 498 | 502 | 488 | 491 | 70,400 |
2023/10/20 | 500 | 500 | 487 | 495 | 76,600 |
2023/10/19 | 501 | 516 | 500 | 508 | 61,900 |
2023/10/18 | 495 | 504 | 493 | 503 | 34,000 |
2023/10/17 | 490 | 499 | 487 | 491 | 48,200 |
2023/10/16 | 490 | 496 | 485 | 486 | 48,100 |
2023/10/13 | 506 | 506 | 492 | 496 | 43,600 |
2023/10/12 | 506 | 509 | 502 | 504 | 27,000 |
2023/10/11 | 507 | 509 | 502 | 508 | 18,600 |
2023/10/10 | 510 | 513 | 504 | 507 | 25,400 |
2023/10/06 | 518 | 518 | 503 | 505 | 75,600 |
2023/10/05 | 499 | 512 | 493 | 508 | 52,400 |
2023/10/04 | 500 | 505 | 487 | 489 | 132,800 |
2023/10/03 | 524 | 529 | 513 | 513 | 39,800 |
2023/10/02 | 535 | 544 | 530 | 530 | 39,800 |
2023/09/29 | 543 | 546 | 532 | 532 | 29,700 |
2023/09/28 | 538 | 546 | 535 | 542 | 51,000 |
2023/09/27 | 528 | 538 | 526 | 538 | 26,100 |
2023/09/26 | 540 | 540 | 529 | 530 | 20,900 |
2023/09/25 | 534 | 539 | 534 | 539 | 20,200 |
2023/09/22 | 522 | 537 | 519 | 537 | 27,100 |
2023/09/21 | 533 | 533 | 523 | 525 | 35,800 |
2023/09/20 | 540 | 543 | 532 | 532 | 26,600 |
2023/09/19 | 546 | 546 | 539 | 539 | 34,400 |
2023/09/15 | 544 | 548 | 540 | 543 | 28,800 |
2023/09/14 | 551 | 551 | 542 | 544 | 34,000 |
2023/09/13 | 551 | 551 | 542 | 542 | 21,100 |
2023/09/12 | 549 | 553 | 546 | 551 | 17,600 |
2023/09/11 | 549 | 557 | 544 | 548 | 28,400 |
2023/09/08 | 545 | 554 | 545 | 548 | 34,700 |
2023/09/07 | 563 | 563 | 550 | 550 | 43,000 |
2023/09/06 | 562 | 562 | 557 | 557 | 35,300 |
2023/09/05 | 548 | 562 | 544 | 562 | 66,300 |
2023/09/04 | 550 | 554 | 543 | 545 | 48,700 |
2023/09/01 | 544 | 546 | 535 | 545 | 37,500 |
2023/08/31 | 534 | 541 | 530 | 541 | 29,600 |
2023/08/30 | 525 | 530 | 525 | 528 | 29,700 |
2023/08/29 | 513 | 527 | 513 | 524 | 32,800 |
2023/08/28 | 513 | 518 | 511 | 513 | 24,100 |
2023/08/25 | 512 | 517 | 510 | 511 | 44,800 |
2023/08/24 | 534 | 534 | 515 | 517 | 50,700 |
2023/08/23 | 514 | 525 | 510 | 525 | 55,800 |
2023/08/22 | 509 | 516 | 507 | 510 | 37,200 |
2023/08/21 | 511 | 514 | 506 | 509 | 65,300 |
2023/08/18 | 510 | 516 | 504 | 507 | 62,900 |
2023/08/17 | 507 | 520 | 504 | 520 | 83,800 |
2023/08/16 | 518 | 521 | 508 | 512 | 76,700 |
2023/08/15 | 539 | 540 | 512 | 518 | 299,600 |
2023/08/14 | 550 | 551 | 534 | 536 | 137,100 |
2023/08/10 | 553 | 555 | 549 | 552 | 52,600 |
2023/08/09 | 560 | 561 | 556 | 557 | 45,400 |
2023/08/08 | 563 | 565 | 557 | 558 | 57,100 |
2023/08/07 | 544 | 564 | 543 | 564 | 72,300 |
2023/08/04 | 544 | 556 | 543 | 551 | 65,800 |
2023/08/03 | 552 | 555 | 546 | 546 | 76,600 |
2023/08/02 | 557 | 561 | 555 | 555 | 35,700 |
2023/08/01 | 555 | 562 | 550 | 562 | 58,400 |
2023/07/31 | 563 | 563 | 551 | 553 | 110,200 |
2023/07/28 | 561 | 568 | 551 | 560 | 150,900 |
2023/07/27 | 585 | 585 | 561 | 564 | 408,600 |
2023/07/26 | 573 | 600 | 553 | 590 | 1,074,200 |
2023/07/25 | 570 | 570 | 545 | 555 | 399,100 |
2023/07/24 | 564 | 569 | 560 | 564 | 139,400 |
2023/07/21 | 573 | 574 | 556 | 556 | 138,500 |
2023/07/20 | 578 | 585 | 572 | 575 | 89,700 |
2023/07/19 | 571 | 578 | 571 | 578 | 88,700 |
2023/07/18 | 565 | 574 | 565 | 567 | 70,100 |
2023/07/14 | 571 | 579 | 564 | 566 | 66,200 |
2023/07/13 | 555 | 571 | 554 | 570 | 84,500 |
2023/07/12 | 577 | 577 | 558 | 558 | 117,400 |
2023/07/11 | 582 | 583 | 570 | 579 | 74,300 |
2023/07/10 | 575 | 578 | 569 | 572 | 75,100 |
2023/07/07 | 570 | 588 | 567 | 576 | 100,700 |
2023/07/06 | 582 | 589 | 571 | 574 | 165,300 |
2023/07/05 | 596 | 598 | 582 | 585 | 144,600 |
2023/07/04 | 606 | 612 | 595 | 601 | 84,200 |
2023/07/03 | 615 | 621 | 605 | 605 | 130,300 |
2023/06/30 | 593 | 613 | 586 | 610 | 147,300 |
2023/06/29 | 585 | 594 | 584 | 594 | 87,100 |
2023/06/28 | 583 | 594 | 575 | 585 | 135,400 |
2023/06/27 | 591 | 591 | 565 | 576 | 256,100 |
2023/06/26 | 604 | 615 | 593 | 596 | 140,300 |
2023/06/23 | 621 | 624 | 602 | 610 | 169,900 |
2023/06/22 | 608 | 628 | 606 | 611 | 318,800 |
2023/06/21 | 608 | 612 | 601 | 609 | 155,000 |
2023/06/20 | 605 | 620 | 597 | 611 | 267,600 |
2023/06/19 | 566 | 607 | 562 | 606 | 369,700 |
2023/06/16 | 552 | 562 | 547 | 562 | 114,700 |
2023/06/15 | 570 | 570 | 552 | 552 | 162,800 |
2023/06/14 | 575 | 587 | 564 | 570 | 178,400 |
2023/06/13 | 582 | 590 | 563 | 563 | 206,500 |
2023/06/12 | 569 | 583 | 563 | 575 | 227,300 |
2023/06/09 | 549 | 569 | 537 | 567 | 289,400 |
2023/06/08 | 539 | 566 | 534 | 544 | 364,300 |
2023/06/07 | 537 | 541 | 520 | 540 | 228,500 |
2023/06/06 | 533 | 540 | 525 | 528 | 160,600 |
2023/06/05 | 534 | 545 | 521 | 534 | 335,600 |
2023/06/02 | 509 | 535 | 506 | 529 | 834,600 |
2023/06/01 | 543 | 543 | 504 | 509 | 1,459,800 |
2023/05/31 | 463 | 465 | 460 | 463 | 28,300 |
2023/05/30 | 454 | 466 | 452 | 466 | 41,000 |
2023/05/29 | 454 | 460 | 453 | 457 | 23,000 |
2023/05/26 | 461 | 463 | 453 | 453 | 45,000 |
2023/05/25 | 457 | 465 | 457 | 461 | 23,200 |
2023/05/24 | 457 | 465 | 457 | 461 | 28,600 |
2023/05/23 | 470 | 470 | 456 | 463 | 34,800 |
2023/05/22 | 470 | 472 | 467 | 467 | 25,700 |
2023/05/19 | 457 | 469 | 455 | 468 | 93,300 |
2023/05/18 | 456 | 459 | 450 | 455 | 29,600 |
2023/05/17 | 452 | 459 | 449 | 454 | 46,500 |
2023/05/16 | 458 | 458 | 447 | 449 | 61,300 |
2023/05/15 | 453 | 458 | 450 | 458 | 49,100 |
2023/05/12 | 465 | 465 | 453 | 454 | 88,500 |
2023/05/11 | 484 | 487 | 462 | 465 | 281,500 |
2023/05/10 | 470 | 475 | 466 | 470 | 153,500 |
2023/05/09 | 464 | 472 | 462 | 470 | 119,500 |
2023/05/08 | 456 | 466 | 453 | 463 | 139,600 |
2023/05/02 | 456 | 456 | 449 | 456 | 23,700 |
2023/05/01 | 457 | 458 | 449 | 453 | 45,200 |
2023/04/28 | 448 | 455 | 444 | 455 | 64,000 |
2023/04/27 | 448 | 449 | 442 | 443 | 30,900 |
2023/04/26 | 451 | 451 | 440 | 448 | 64,500 |
2023/04/25 | 442 | 451 | 442 | 449 | 91,000 |
2023/04/24 | 436 | 443 | 435 | 442 | 37,600 |
2023/04/21 | 439 | 443 | 435 | 436 | 54,600 |
2023/04/20 | 434 | 440 | 431 | 439 | 54,400 |
2023/04/19 | 435 | 437 | 431 | 431 | 24,500 |
2023/04/18 | 430 | 436 | 430 | 436 | 20,800 |
2023/04/17 | 431 | 432 | 428 | 430 | 16,400 |
2023/04/14 | 432 | 435 | 430 | 431 | 16,800 |
2023/04/13 | 428 | 438 | 428 | 436 | 31,000 |
2023/04/12 | 434 | 434 | 427 | 427 | 17,200 |
2023/04/11 | 430 | 434 | 430 | 432 | 19,200 |
2023/04/10 | 427 | 429 | 425 | 428 | 20,800 |
2023/04/07 | 425 | 429 | 422 | 429 | 20,000 |
2023/04/06 | 432 | 432 | 425 | 425 | 40,300 |
2023/04/05 | 440 | 440 | 430 | 435 | 40,200 |
2023/04/04 | 437 | 444 | 433 | 441 | 52,100 |
2023/04/03 | 430 | 438 | 430 | 437 | 55,000 |
2023/03/31 | 427 | 437 | 427 | 434 | 36,000 |
2023/03/30 | 422 | 428 | 422 | 427 | 33,800 |
2023/03/29 | 421 | 423 | 420 | 421 | 41,200 |
2023/03/28 | 425 | 428 | 422 | 422 | 11,800 |
2023/03/27 | 426 | 428 | 422 | 426 | 32,800 |
2023/03/24 | 424 | 429 | 422 | 429 | 39,000 |
2023/03/23 | 418 | 426 | 417 | 420 | 26,800 |
2023/03/22 | 420 | 425 | 415 | 422 | 37,600 |
2023/03/20 | 422 | 422 | 414 | 414 | 53,700 |
2023/03/17 | 420 | 426 | 420 | 423 | 50,400 |
2023/03/16 | 418 | 419 | 408 | 415 | 119,200 |
2023/03/15 | 426 | 426 | 420 | 425 | 52,500 |
2023/03/14 | 425 | 426 | 418 | 420 | 143,100 |
2023/03/13 | 435 | 436 | 425 | 432 | 89,200 |
2023/03/10 | 437 | 442 | 436 | 439 | 74,900 |
2023/03/09 | 439 | 442 | 434 | 438 | 50,800 |
2023/03/08 | 427 | 439 | 426 | 439 | 104,500 |
2023/03/07 | 425 | 428 | 425 | 425 | 28,200 |
2023/03/06 | 422 | 429 | 422 | 425 | 49,200 |
2023/03/03 | 423 | 424 | 418 | 421 | 54,700 |
2023/03/02 | 430 | 431 | 418 | 423 | 102,400 |
2023/03/01 | 435 | 436 | 425 | 426 | 138,200 |
2023/02/28 | 435 | 441 | 435 | 436 | 51,300 |
2023/02/27 | 434 | 441 | 433 | 435 | 116,000 |
2023/02/24 | 439 | 441 | 435 | 435 | 65,800 |
2023/02/22 | 444 | 444 | 437 | 439 | 69,200 |
2023/02/21 | 440 | 445 | 439 | 445 | 81,500 |
2023/02/20 | 442 | 442 | 435 | 442 | 108,400 |
2023/02/17 | 445 | 450 | 441 | 442 | 61,800 |
2023/02/16 | 445 | 450 | 442 | 450 | 66,200 |
2023/02/15 | 446 | 447 | 441 | 444 | 33,000 |
2023/02/14 | 448 | 448 | 442 | 445 | 41,000 |
2023/02/13 | 450 | 450 | 441 | 442 | 74,800 |
2023/02/10 | 454 | 455 | 448 | 450 | 67,000 |
2023/02/09 | 458 | 461 | 455 | 455 | 62,100 |
2023/02/08 | 451 | 465 | 446 | 460 | 202,700 |
2023/02/07 | 446 | 451 | 443 | 451 | 68,200 |
2023/02/06 | 450 | 450 | 441 | 442 | 107,300 |
2023/02/03 | 452 | 453 | 449 | 452 | 76,000 |
2023/02/02 | 449 | 457 | 447 | 456 | 181,700 |
2023/02/01 | 444 | 450 | 439 | 442 | 118,000 |
2023/01/31 | 450 | 453 | 439 | 441 | 195,000 |
2023/01/30 | 470 | 483 | 445 | 446 | 451,900 |
2023/01/27 | 452 | 476 | 450 | 470 | 521,500 |
2023/01/26 | 441 | 455 | 440 | 451 | 1,227,400 |
2023/01/25 | 526 | 529 | 521 | 523 | 168,100 |
2023/01/24 | 523 | 528 | 518 | 522 | 58,500 |
2023/01/23 | 525 | 525 | 517 | 525 | 71,300 |
2023/01/20 | 520 | 523 | 516 | 520 | 40,700 |
2023/01/19 | 528 | 539 | 519 | 519 | 102,700 |
2023/01/18 | 520 | 542 | 516 | 530 | 286,900 |
2023/01/17 | 509 | 509 | 502 | 503 | 31,100 |
2023/01/16 | 506 | 507 | 497 | 507 | 40,900 |
2023/01/13 | 505 | 518 | 504 | 506 | 50,500 |
2023/01/12 | 509 | 512 | 498 | 498 | 50,900 |
2023/01/11 | 510 | 511 | 502 | 503 | 84,000 |
2023/01/10 | 482 | 515 | 482 | 511 | 247,100 |
2023/01/06 | 462 | 474 | 462 | 470 | 29,200 |
2023/01/05 | 468 | 468 | 460 | 460 | 24,400 |
2023/01/04 | 472 | 476 | 461 | 461 | 64,200 |