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
2026/05/11 1,338 1,569 1,280 1,539 3,267,100
2026/05/08 1,201 1,310 1,173 1,310 1,144,500
2026/05/07 1,179 1,210 1,122 1,188 631,300
2026/05/01 1,197 1,200 1,145 1,165 514,100
2026/04/30 1,230 1,238 1,179 1,180 681,800
2026/04/28 1,316 1,391 1,239 1,255 4,046,300
2026/04/27 1,309 1,311 1,217 1,311 3,147,300
2026/04/24 1,022 1,044 1,010 1,011 363,200
2026/04/23 1,090 1,094 1,012 1,037 817,500
2026/04/22 1,062 1,110 1,040 1,064 1,181,600
2026/04/21 1,221 1,281 1,080 1,085 3,513,300
2026/04/20 1,100 1,359 1,077 1,207 11,692,800
2026/04/17 1,005 1,070 1,003 1,070 605,700
2026/04/16 918 931 901 920 229,000
2026/04/15 944 958 906 915 289,800
2026/04/14 970 983 936 945 378,300
2026/04/13 885 936 881 936 346,500
2026/04/10 895 911 890 900 181,700
2026/04/09 906 911 885 885 212,800
2026/04/08 894 913 878 910 287,000
2026/04/07 861 865 831 840 200,300
2026/04/06 836 875 836 863 233,100
2026/04/03 854 865 831 838 156,400
2026/03/27 900 923 888 910 161,100
2026/03/26 935 977 895 898 350,200
2026/03/25 929 940 920 927 102,600
2026/03/24 923 930 892 917 205,500
2026/03/23 913 920 865 870 298,900
2026/03/19 966 968 929 943 187,700
2026/03/18 955 984 938 981 163,500
2026/03/17 981 989 928 940 189,900
2026/03/16 962 979 958 964 137,600
2026/03/13 970 1,000 969 969 202,200
2026/03/12 1,002 1,020 983 985 200,900
2026/03/11 1,013 1,045 1,011 1,015 423,400
2026/03/10 960 982 951 968 272,700
2026/03/09 930 940 894 924 392,400
2026/03/06 963 998 962 987 223,000
2026/03/05 966 1,000 965 982 279,100
2026/03/04 950 984 910 930 681,500
2026/03/03 1,019 1,050 980 980 316,500
2026/03/02 1,010 1,039 1,003 1,018 237,000
2026/02/27 1,013 1,075 1,008 1,061 359,000
2026/02/26 1,019 1,035 1,000 1,020 292,800
2026/02/25 982 1,039 978 1,011 491,700
2026/02/24 1,050 1,051 975 983 693,600
2026/02/20 1,104 1,110 1,051 1,062 307,400
2026/02/19 1,118 1,120 1,088 1,114 219,000
2026/02/18 1,122 1,150 1,096 1,116 391,300
2026/02/17 1,141 1,163 1,119 1,135 392,400
2026/02/16 1,080 1,162 1,070 1,139 570,100
2026/02/13 1,130 1,138 1,072 1,088 536,700
2026/02/12 1,135 1,170 1,129 1,146 558,900
2026/02/10 1,101 1,162 1,094 1,122 652,400
2026/02/09 1,210 1,212 1,111 1,116 732,000
2026/02/06 1,155 1,197 1,131 1,161 703,200
2026/02/05 1,155 1,223 1,141 1,183 1,432,500
2026/02/04 1,097 1,195 1,067 1,165 1,535,200
2026/02/03 1,055 1,143 1,051 1,097 1,832,000
2026/02/02 1,205 1,220 1,031 1,031 1,840,600
2026/01/30 1,198 1,250 1,152 1,228 2,114,900
2026/01/29 1,221 1,299 1,200 1,218 1,828,200
2026/01/28 1,255 1,281 1,211 1,216 1,692,000
2026/01/27 1,261 1,427 1,230 1,297 8,106,400
2026/01/26 1,400 1,489 1,261 1,261 10,535,800
2026/01/23 1,114 1,200 1,090 1,189 1,026,200
2026/01/22 1,130 1,170 1,114 1,133 462,900
2026/01/21 1,083 1,135 1,081 1,118 576,200
2026/01/20 1,147 1,200 1,134 1,143 610,000
2026/01/19 1,235 1,235 1,123 1,150 1,009,200
2026/01/16 1,250 1,276 1,171 1,265 1,139,300
2026/01/15 1,113 1,265 1,108 1,256 1,862,600
2026/01/14 1,042 1,132 1,031 1,123 1,011,500
2026/01/13 1,074 1,074 1,015 1,042 611,400
2026/01/09 1,062 1,079 1,037 1,051 489,800
2026/01/08 1,098 1,140 1,056 1,080 843,100
2026/01/07 1,028 1,125 1,008 1,100 1,579,100
2026/01/06 1,126 1,145 1,028 1,040 1,465,400
2026/01/05 1,140 1,142 1,082 1,121 1,451,700

このページの先頭へ