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 |
|---|---|---|---|---|---|
| 2024/12/30 | 355 | 365 | 355 | 365 | 39,300 |
| 2024/12/27 | 348 | 358 | 348 | 355 | 41,600 |
| 2024/12/26 | 346 | 355 | 346 | 350 | 68,000 |
| 2024/12/25 | 351 | 354 | 344 | 346 | 70,000 |
| 2024/12/24 | 352 | 353 | 343 | 350 | 77,700 |
| 2024/12/23 | 358 | 358 | 345 | 352 | 132,700 |
| 2024/12/20 | 363 | 363 | 358 | 358 | 37,600 |
| 2024/12/19 | 362 | 365 | 359 | 362 | 50,400 |
| 2024/12/18 | 363 | 366 | 360 | 363 | 28,700 |
| 2024/12/17 | 365 | 368 | 361 | 364 | 62,200 |
| 2024/12/16 | 366 | 369 | 358 | 369 | 58,600 |
| 2024/12/13 | 377 | 378 | 367 | 371 | 68,400 |
| 2024/12/12 | 388 | 388 | 380 | 380 | 78,900 |
| 2024/12/11 | 385 | 392 | 381 | 385 | 174,300 |
| 2024/12/10 | 380 | 390 | 370 | 380 | 310,500 |
| 2024/12/09 | 352 | 360 | 351 | 354 | 53,700 |
| 2024/12/06 | 350 | 353 | 344 | 352 | 25,200 |
| 2024/12/05 | 348 | 350 | 345 | 350 | 18,900 |
| 2024/12/04 | 349 | 349 | 342 | 344 | 38,100 |
| 2024/12/03 | 348 | 350 | 344 | 349 | 48,100 |
| 2024/12/02 | 340 | 347 | 339 | 347 | 30,000 |
| 2024/11/29 | 343 | 343 | 337 | 338 | 21,800 |
| 2024/11/28 | 337 | 346 | 335 | 345 | 40,500 |
| 2024/11/27 | 341 | 342 | 335 | 336 | 30,400 |
| 2024/11/26 | 343 | 348 | 340 | 340 | 27,600 |
| 2024/11/25 | 343 | 345 | 340 | 343 | 23,000 |
| 2024/11/22 | 340 | 342 | 338 | 339 | 20,400 |
| 2024/11/21 | 343 | 344 | 340 | 340 | 18,000 |
| 2024/11/20 | 342 | 347 | 341 | 342 | 14,700 |
| 2024/11/19 | 345 | 348 | 342 | 342 | 14,600 |
| 2024/11/18 | 343 | 345 | 341 | 341 | 34,500 |
| 2024/11/15 | 346 | 349 | 343 | 346 | 24,600 |
| 2024/11/14 | 352 | 354 | 348 | 348 | 42,000 |
| 2024/11/13 | 358 | 358 | 353 | 353 | 12,500 |
| 2024/11/12 | 357 | 361 | 356 | 358 | 25,700 |
| 2024/11/11 | 356 | 359 | 353 | 359 | 27,300 |
| 2024/11/08 | 359 | 362 | 354 | 360 | 36,500 |
| 2024/11/07 | 361 | 364 | 350 | 358 | 64,200 |
| 2024/11/06 | 363 | 363 | 360 | 362 | 15,200 |
| 2024/11/05 | 364 | 364 | 360 | 360 | 14,000 |
| 2024/11/01 | 361 | 366 | 360 | 363 | 11,200 |
| 2024/10/31 | 370 | 370 | 363 | 364 | 18,200 |
| 2024/10/30 | 368 | 370 | 365 | 367 | 24,300 |
| 2024/10/29 | 368 | 374 | 363 | 368 | 43,200 |
| 2024/10/28 | 345 | 366 | 344 | 364 | 66,300 |
| 2024/10/25 | 368 | 368 | 352 | 356 | 110,400 |
| 2024/10/24 | 364 | 374 | 360 | 374 | 25,800 |
| 2024/10/23 | 369 | 371 | 364 | 365 | 36,600 |
| 2024/10/22 | 378 | 378 | 368 | 369 | 44,700 |
| 2024/10/21 | 378 | 379 | 372 | 374 | 37,100 |
| 2024/10/18 | 373 | 376 | 371 | 375 | 34,300 |
| 2024/10/17 | 385 | 385 | 368 | 375 | 124,100 |
| 2024/10/16 | 390 | 393 | 385 | 386 | 26,400 |
| 2024/10/15 | 392 | 394 | 389 | 394 | 26,000 |
| 2024/10/11 | 393 | 393 | 387 | 388 | 15,000 |
| 2024/10/10 | 395 | 395 | 390 | 395 | 21,300 |
| 2024/10/09 | 399 | 401 | 394 | 396 | 11,500 |
| 2024/10/08 | 403 | 407 | 395 | 395 | 24,900 |
| 2024/10/07 | 414 | 415 | 404 | 406 | 26,100 |
| 2024/10/04 | 407 | 410 | 401 | 410 | 12,200 |
| 2024/10/03 | 424 | 424 | 405 | 405 | 47,000 |
| 2024/10/02 | 392 | 413 | 392 | 412 | 129,700 |
| 2024/10/01 | 393 | 402 | 393 | 400 | 32,700 |
| 2024/09/30 | 385 | 393 | 385 | 392 | 43,200 |
| 2024/09/27 | 396 | 402 | 396 | 401 | 18,900 |
| 2024/09/26 | 399 | 408 | 396 | 396 | 17,000 |
| 2024/09/25 | 397 | 400 | 393 | 400 | 26,900 |
| 2024/09/24 | 402 | 402 | 396 | 401 | 25,800 |
| 2024/09/20 | 409 | 409 | 400 | 400 | 21,900 |
| 2024/09/19 | 400 | 406 | 398 | 401 | 43,200 |
| 2024/09/18 | 395 | 399 | 390 | 392 | 33,700 |
| 2024/09/17 | 397 | 401 | 387 | 392 | 21,900 |
| 2024/09/13 | 400 | 400 | 394 | 397 | 24,800 |
| 2024/09/12 | 397 | 399 | 390 | 397 | 26,100 |
| 2024/09/11 | 404 | 404 | 381 | 383 | 46,400 |
| 2024/09/10 | 400 | 409 | 394 | 403 | 28,300 |
| 2024/09/09 | 390 | 399 | 385 | 399 | 38,200 |
| 2024/09/06 | 409 | 410 | 395 | 397 | 42,200 |
| 2024/09/05 | 408 | 415 | 404 | 413 | 27,700 |
| 2024/09/04 | 415 | 416 | 403 | 407 | 67,900 |
| 2024/09/03 | 420 | 427 | 416 | 422 | 20,600 |
| 2024/09/02 | 430 | 430 | 415 | 422 | 74,600 |
| 2024/08/30 | 422 | 428 | 416 | 426 | 97,600 |
| 2024/08/29 | 408 | 417 | 404 | 409 | 55,600 |
| 2024/08/28 | 392 | 405 | 390 | 403 | 52,500 |
| 2024/08/27 | 393 | 399 | 392 | 395 | 106,600 |
| 2024/08/26 | 387 | 395 | 386 | 395 | 16,700 |
| 2024/08/23 | 388 | 388 | 383 | 386 | 12,600 |
| 2024/08/22 | 384 | 390 | 382 | 388 | 20,300 |
| 2024/08/21 | 385 | 385 | 379 | 383 | 21,100 |
| 2024/08/20 | 384 | 391 | 383 | 388 | 45,000 |
| 2024/08/19 | 390 | 395 | 378 | 380 | 72,700 |
| 2024/08/16 | 394 | 394 | 387 | 393 | 49,100 |
| 2024/08/15 | 382 | 393 | 378 | 390 | 96,300 |
| 2024/08/14 | 374 | 378 | 367 | 374 | 56,500 |
| 2024/08/13 | 358 | 372 | 358 | 372 | 44,000 |
| 2024/08/09 | 358 | 358 | 346 | 350 | 57,000 |
| 2024/08/08 | 339 | 351 | 337 | 351 | 61,500 |
| 2024/08/07 | 334 | 345 | 323 | 339 | 148,300 |
| 2024/08/06 | 330 | 344 | 316 | 326 | 172,400 |
| 2024/08/05 | 368 | 369 | 306 | 306 | 337,800 |
| 2024/08/02 | 396 | 398 | 382 | 386 | 268,200 |
| 2024/08/01 | 433 | 435 | 412 | 412 | 146,700 |
| 2024/07/31 | 434 | 435 | 428 | 435 | 47,800 |
| 2024/07/30 | 432 | 436 | 428 | 436 | 78,700 |
| 2024/07/29 | 453 | 453 | 427 | 432 | 423,800 |
| 2024/07/26 | 476 | 484 | 473 | 476 | 109,700 |
| 2024/07/25 | 481 | 486 | 474 | 476 | 92,900 |
| 2024/07/24 | 497 | 497 | 487 | 487 | 50,900 |
| 2024/07/23 | 498 | 503 | 496 | 497 | 24,100 |
| 2024/07/22 | 504 | 504 | 496 | 497 | 58,900 |
| 2024/07/19 | 502 | 506 | 501 | 505 | 19,400 |
| 2024/07/18 | 505 | 505 | 500 | 504 | 41,100 |
| 2024/07/17 | 504 | 510 | 504 | 507 | 40,500 |
| 2024/07/16 | 504 | 504 | 501 | 504 | 19,200 |
| 2024/07/12 | 495 | 500 | 495 | 500 | 24,600 |
| 2024/07/11 | 495 | 500 | 494 | 499 | 19,300 |
| 2024/07/10 | 501 | 501 | 494 | 496 | 39,500 |
| 2024/07/09 | 502 | 503 | 498 | 502 | 22,800 |
| 2024/07/08 | 497 | 505 | 495 | 502 | 64,800 |
| 2024/07/05 | 493 | 498 | 493 | 493 | 35,600 |
| 2024/07/04 | 498 | 498 | 491 | 495 | 58,500 |
| 2024/07/03 | 492 | 495 | 491 | 495 | 30,900 |
| 2024/07/02 | 494 | 497 | 493 | 494 | 15,800 |
| 2024/07/01 | 501 | 503 | 492 | 492 | 30,400 |
| 2024/06/28 | 510 | 510 | 501 | 501 | 35,600 |
| 2024/06/27 | 494 | 507 | 494 | 507 | 84,500 |
| 2024/06/26 | 498 | 498 | 495 | 495 | 12,900 |
| 2024/06/25 | 497 | 499 | 493 | 495 | 32,800 |
| 2024/06/24 | 492 | 495 | 492 | 493 | 19,900 |
| 2024/06/21 | 489 | 495 | 489 | 492 | 18,200 |
| 2024/06/20 | 487 | 493 | 487 | 490 | 34,300 |
| 2024/06/19 | 490 | 493 | 487 | 487 | 55,600 |
| 2024/06/18 | 486 | 488 | 481 | 484 | 23,900 |
| 2024/06/17 | 486 | 488 | 478 | 485 | 52,900 |
| 2024/06/14 | 488 | 492 | 486 | 489 | 18,200 |
| 2024/06/13 | 493 | 496 | 488 | 488 | 62,800 |
| 2024/06/12 | 494 | 498 | 492 | 497 | 30,800 |
| 2024/06/11 | 495 | 495 | 487 | 487 | 39,500 |
| 2024/06/10 | 487 | 492 | 487 | 492 | 14,300 |
| 2024/06/07 | 484 | 487 | 484 | 486 | 14,400 |
| 2024/06/06 | 495 | 495 | 485 | 485 | 28,700 |
| 2024/06/05 | 495 | 500 | 493 | 493 | 67,500 |
| 2024/06/04 | 494 | 498 | 490 | 497 | 39,500 |
| 2024/06/03 | 486 | 490 | 485 | 490 | 33,300 |
| 2024/05/31 | 483 | 487 | 481 | 484 | 32,800 |
| 2024/05/30 | 480 | 482 | 470 | 482 | 68,200 |
| 2024/05/29 | 495 | 496 | 482 | 482 | 52,500 |
| 2024/05/28 | 488 | 500 | 487 | 493 | 56,200 |
| 2024/05/27 | 484 | 486 | 481 | 484 | 32,200 |
| 2024/05/24 | 495 | 495 | 485 | 485 | 66,300 |
| 2024/05/23 | 498 | 504 | 495 | 497 | 53,900 |
| 2024/05/22 | 493 | 500 | 491 | 493 | 30,700 |
| 2024/05/21 | 507 | 507 | 493 | 493 | 61,900 |
| 2024/05/20 | 498 | 505 | 495 | 503 | 42,100 |
| 2024/05/17 | 487 | 493 | 485 | 492 | 37,100 |
| 2024/05/16 | 498 | 498 | 483 | 483 | 90,800 |
| 2024/05/15 | 498 | 502 | 492 | 494 | 57,200 |
| 2024/05/14 | 501 | 509 | 495 | 500 | 72,700 |
| 2024/05/13 | 500 | 510 | 498 | 500 | 228,100 |
| 2024/05/10 | 558 | 561 | 547 | 556 | 156,600 |
| 2024/05/09 | 557 | 561 | 550 | 552 | 86,900 |
| 2024/05/08 | 549 | 558 | 541 | 557 | 115,600 |
| 2024/05/07 | 543 | 558 | 540 | 550 | 232,900 |
| 2024/05/02 | 530 | 537 | 527 | 537 | 80,400 |
| 2024/05/01 | 521 | 538 | 517 | 536 | 132,900 |
| 2024/04/30 | 526 | 526 | 516 | 524 | 180,100 |
| 2024/04/26 | 520 | 534 | 505 | 526 | 1,060,800 |
| 2024/04/25 | 483 | 483 | 472 | 472 | 36,600 |
| 2024/04/24 | 484 | 488 | 481 | 486 | 19,600 |
| 2024/04/23 | 478 | 483 | 475 | 479 | 38,000 |
| 2024/04/22 | 473 | 480 | 471 | 475 | 51,700 |
| 2024/04/19 | 480 | 480 | 464 | 470 | 75,800 |
| 2024/04/18 | 473 | 484 | 473 | 480 | 31,200 |
| 2024/04/17 | 486 | 487 | 472 | 473 | 129,100 |
| 2024/04/16 | 489 | 492 | 483 | 483 | 40,000 |
| 2024/04/15 | 495 | 496 | 485 | 493 | 80,500 |
| 2024/04/12 | 502 | 504 | 496 | 497 | 31,800 |
| 2024/04/11 | 497 | 500 | 494 | 500 | 29,800 |
| 2024/04/10 | 496 | 502 | 496 | 502 | 25,700 |
| 2024/04/09 | 491 | 497 | 487 | 494 | 21,800 |
| 2024/04/08 | 494 | 494 | 489 | 490 | 19,500 |
| 2024/04/05 | 492 | 494 | 485 | 491 | 39,600 |
| 2024/04/04 | 494 | 499 | 489 | 494 | 54,700 |
| 2024/04/03 | 499 | 503 | 492 | 492 | 51,300 |
| 2024/04/02 | 512 | 513 | 500 | 502 | 51,600 |
| 2024/04/01 | 525 | 525 | 511 | 511 | 40,700 |
| 2024/03/29 | 519 | 523 | 518 | 520 | 36,800 |
| 2024/03/28 | 518 | 522 | 515 | 519 | 56,500 |
| 2024/03/27 | 519 | 524 | 517 | 520 | 35,400 |
| 2024/03/26 | 529 | 531 | 515 | 515 | 62,600 |
| 2024/03/25 | 524 | 534 | 523 | 532 | 78,600 |
| 2024/03/22 | 526 | 528 | 521 | 524 | 44,400 |
| 2024/03/21 | 529 | 534 | 523 | 526 | 90,200 |
| 2024/03/19 | 511 | 525 | 509 | 525 | 59,000 |
| 2024/03/18 | 509 | 515 | 506 | 509 | 43,400 |
| 2024/03/15 | 503 | 507 | 499 | 500 | 27,400 |
| 2024/03/14 | 501 | 504 | 497 | 501 | 27,600 |
| 2024/03/13 | 509 | 514 | 500 | 500 | 33,200 |
| 2024/03/12 | 499 | 509 | 498 | 505 | 41,800 |
| 2024/03/11 | 510 | 514 | 498 | 501 | 83,800 |
| 2024/03/08 | 521 | 524 | 512 | 516 | 85,600 |
| 2024/03/07 | 500 | 530 | 500 | 520 | 248,300 |
| 2024/03/06 | 489 | 504 | 488 | 500 | 96,300 |
| 2024/03/05 | 486 | 491 | 483 | 489 | 42,900 |
| 2024/03/04 | 491 | 494 | 488 | 489 | 85,300 |
| 2024/03/01 | 500 | 501 | 490 | 490 | 75,200 |
| 2024/02/29 | 499 | 500 | 493 | 499 | 49,500 |
| 2024/02/28 | 510 | 510 | 500 | 500 | 75,300 |
| 2024/02/27 | 498 | 510 | 497 | 504 | 139,900 |
| 2024/02/26 | 489 | 494 | 485 | 491 | 69,500 |
| 2024/02/22 | 493 | 493 | 486 | 487 | 92,400 |
| 2024/02/21 | 493 | 493 | 484 | 487 | 63,400 |
| 2024/02/20 | 482 | 493 | 481 | 488 | 104,500 |
| 2024/02/19 | 476 | 483 | 474 | 482 | 54,400 |
| 2024/02/16 | 468 | 476 | 468 | 474 | 57,300 |
| 2024/02/15 | 483 | 483 | 466 | 466 | 136,000 |
| 2024/02/14 | 478 | 482 | 472 | 482 | 86,600 |
| 2024/02/13 | 476 | 477 | 471 | 475 | 59,000 |
| 2024/02/09 | 477 | 484 | 475 | 475 | 77,200 |
| 2024/02/08 | 484 | 484 | 474 | 479 | 91,000 |
| 2024/02/07 | 488 | 489 | 480 | 481 | 95,900 |
| 2024/02/06 | 496 | 496 | 490 | 490 | 47,800 |
| 2024/02/05 | 490 | 496 | 488 | 494 | 86,700 |
| 2024/02/02 | 506 | 506 | 489 | 490 | 166,500 |
| 2024/02/01 | 506 | 515 | 495 | 500 | 198,400 |
| 2024/01/31 | 515 | 520 | 504 | 510 | 142,200 |
| 2024/01/30 | 513 | 517 | 503 | 515 | 227,500 |
| 2024/01/29 | 526 | 527 | 512 | 515 | 265,100 |
| 2024/01/26 | 525 | 533 | 520 | 529 | 729,500 |
| 2024/01/25 | 597 | 603 | 589 | 595 | 502,900 |
| 2024/01/24 | 574 | 588 | 574 | 587 | 178,300 |
| 2024/01/23 | 586 | 587 | 569 | 570 | 189,000 |
| 2024/01/22 | 570 | 586 | 568 | 583 | 183,700 |
| 2024/01/19 | 555 | 560 | 546 | 560 | 103,400 |
| 2024/01/18 | 536 | 553 | 536 | 551 | 94,000 |
| 2024/01/17 | 540 | 544 | 534 | 535 | 72,800 |
| 2024/01/16 | 531 | 539 | 528 | 539 | 48,000 |
| 2024/01/15 | 529 | 539 | 526 | 533 | 51,900 |
| 2024/01/12 | 523 | 526 | 519 | 523 | 38,200 |
| 2024/01/11 | 525 | 529 | 521 | 522 | 44,600 |
| 2024/01/10 | 523 | 526 | 519 | 522 | 30,100 |
| 2024/01/09 | 520 | 523 | 517 | 521 | 52,400 |
| 2024/01/05 | 509 | 515 | 506 | 513 | 34,100 |
| 2024/01/04 | 504 | 508 | 497 | 508 | 37,700 |