太洋テクノレックス(6663)の株価時系列情報
太洋テクノレックス(6663)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 249 | 329 | 243 | 329 | 2,964,300 |
| 2025/06/12 | 250 | 250 | 247 | 249 | 4,600 |
| 2025/06/11 | 245 | 250 | 245 | 250 | 19,100 |
| 2025/06/10 | 249 | 249 | 244 | 245 | 4,700 |
| 2025/06/09 | 248 | 248 | 244 | 245 | 3,300 |
| 2025/06/06 | 249 | 249 | 245 | 245 | 7,200 |
| 2025/06/05 | 249 | 250 | 246 | 247 | 6,200 |
| 2025/06/04 | 251 | 252 | 247 | 247 | 17,700 |
| 2025/06/03 | 253 | 255 | 250 | 254 | 10,100 |
| 2025/06/02 | 248 | 253 | 248 | 253 | 19,200 |
| 2025/05/30 | 247 | 252 | 243 | 247 | 15,800 |
| 2025/05/29 | 256 | 259 | 247 | 247 | 13,400 |
| 2025/05/28 | 251 | 256 | 251 | 256 | 15,700 |
| 2025/05/27 | 250 | 252 | 248 | 252 | 9,700 |
| 2025/05/26 | 248 | 253 | 248 | 253 | 15,900 |
| 2025/05/23 | 253 | 254 | 247 | 248 | 20,800 |
| 2025/05/22 | 255 | 259 | 247 | 247 | 26,900 |
| 2025/05/21 | 252 | 266 | 252 | 257 | 125,200 |
| 2025/05/20 | 250 | 255 | 247 | 255 | 72,800 |
| 2025/05/19 | 239 | 255 | 239 | 251 | 141,500 |
| 2025/05/16 | 239 | 247 | 237 | 238 | 59,200 |
| 2025/05/15 | 236 | 247 | 235 | 241 | 55,900 |
| 2025/05/14 | 238 | 243 | 236 | 236 | 58,600 |
| 2025/05/13 | 242 | 256 | 239 | 239 | 255,600 |
| 2025/05/12 | 233 | 269 | 229 | 234 | 2,412,400 |
| 2025/05/09 | 231 | 231 | 227 | 227 | 13,100 |
| 2025/05/08 | 230 | 230 | 224 | 228 | 28,200 |
| 2025/05/07 | 231 | 232 | 229 | 229 | 7,600 |
| 2025/05/02 | 228 | 229 | 227 | 227 | 18,400 |
| 2025/05/01 | 229 | 230 | 226 | 228 | 21,800 |
| 2025/04/30 | 227 | 231 | 227 | 229 | 22,500 |
| 2025/04/28 | 229 | 233 | 225 | 225 | 124,900 |
| 2025/04/25 | 245 | 245 | 235 | 237 | 117,500 |
| 2025/04/24 | 238 | 242 | 237 | 238 | 26,500 |
| 2025/04/23 | 238 | 245 | 234 | 237 | 124,200 |
| 2025/04/22 | 235 | 239 | 232 | 232 | 79,700 |
| 2025/04/21 | 239 | 245 | 236 | 237 | 122,100 |
| 2025/04/18 | 240 | 249 | 236 | 242 | 422,200 |
| 2025/04/17 | 270 | 301 | 241 | 248 | 1,738,900 |
| 2025/04/16 | 259 | 324 | 253 | 270 | 3,702,700 |
| 2025/04/15 | 234 | 311 | 228 | 245 | 2,229,300 |
| 2025/04/14 | 227 | 249 | 226 | 232 | 110,400 |
| 2025/04/11 | 224 | 229 | 221 | 227 | 23,500 |
| 2025/04/10 | 225 | 225 | 211 | 221 | 40,700 |
| 2025/04/09 | 198 | 205 | 196 | 203 | 65,000 |
| 2025/04/08 | 210 | 220 | 202 | 209 | 37,200 |
| 2025/04/07 | 215 | 222 | 192 | 195 | 141,400 |
| 2025/04/04 | 243 | 246 | 226 | 236 | 429,200 |
| 2025/04/03 | 252 | 253 | 245 | 246 | 39,800 |
| 2025/04/02 | 253 | 263 | 251 | 253 | 39,900 |
| 2025/04/01 | 260 | 267 | 252 | 253 | 59,800 |
| 2025/03/31 | 267 | 267 | 254 | 256 | 118,600 |
| 2025/03/28 | 277 | 302 | 264 | 273 | 738,600 |
| 2025/03/27 | 262 | 310 | 262 | 285 | 2,451,500 |
| 2025/03/26 | 253 | 255 | 253 | 254 | 13,500 |
| 2025/03/25 | 256 | 259 | 253 | 254 | 7,700 |
| 2025/03/24 | 256 | 259 | 255 | 256 | 6,300 |
| 2025/03/21 | 259 | 259 | 252 | 256 | 24,500 |
| 2025/03/19 | 261 | 261 | 257 | 258 | 27,700 |
| 2025/03/18 | 267 | 267 | 261 | 261 | 11,300 |
| 2025/03/17 | 260 | 263 | 260 | 262 | 1,000 |
| 2025/03/14 | 263 | 263 | 257 | 260 | 14,700 |
| 2025/03/13 | 263 | 265 | 262 | 264 | 11,000 |
| 2025/03/12 | 265 | 265 | 263 | 263 | 12,600 |
| 2025/03/11 | 265 | 270 | 263 | 264 | 10,400 |
| 2025/03/10 | 265 | 265 | 263 | 265 | 1,200 |
| 2025/03/07 | 267 | 267 | 261 | 261 | 8,400 |
| 2025/03/06 | 265 | 267 | 265 | 265 | 2,900 |
| 2025/03/05 | 265 | 266 | 265 | 265 | 5,900 |
| 2025/03/04 | 271 | 271 | 264 | 266 | 7,200 |
| 2025/03/03 | 270 | 270 | 269 | 269 | 2,600 |
| 2025/02/28 | 268 | 269 | 265 | 269 | 6,100 |
| 2025/02/27 | 269 | 269 | 268 | 268 | 1,000 |
| 2025/02/26 | 270 | 270 | 268 | 269 | 2,600 |
| 2025/02/25 | 273 | 273 | 269 | 270 | 8,500 |
| 2025/02/21 | 275 | 276 | 273 | 273 | 6,700 |
| 2025/02/20 | 276 | 277 | 275 | 275 | 2,300 |
| 2025/02/19 | 279 | 279 | 276 | 277 | 2,800 |
| 2025/02/18 | 278 | 279 | 277 | 279 | 1,000 |
| 2025/02/17 | 279 | 279 | 276 | 278 | 1,600 |
| 2025/02/14 | 277 | 280 | 277 | 278 | 2,300 |
| 2025/02/13 | 278 | 280 | 277 | 278 | 9,800 |
| 2025/02/12 | 280 | 281 | 278 | 279 | 10,500 |
| 2025/02/10 | 275 | 279 | 273 | 279 | 7,800 |
| 2025/02/07 | 275 | 279 | 274 | 278 | 8,000 |
| 2025/02/06 | 279 | 280 | 275 | 275 | 11,700 |
| 2025/02/05 | 277 | 282 | 276 | 282 | 4,300 |
| 2025/02/04 | 277 | 279 | 274 | 277 | 5,900 |
| 2025/02/03 | 288 | 288 | 276 | 276 | 16,800 |
| 2025/01/31 | 277 | 289 | 273 | 289 | 22,700 |
| 2025/01/30 | 289 | 295 | 286 | 295 | 27,000 |
| 2025/01/29 | 281 | 288 | 278 | 286 | 11,700 |
| 2025/01/28 | 278 | 286 | 277 | 280 | 9,100 |
| 2025/01/27 | 276 | 279 | 274 | 278 | 7,100 |
| 2025/01/24 | 275 | 279 | 274 | 275 | 3,200 |
| 2025/01/23 | 279 | 280 | 275 | 276 | 6,500 |
| 2025/01/22 | 279 | 282 | 278 | 281 | 2,400 |
| 2025/01/21 | 281 | 283 | 278 | 278 | 1,700 |
| 2025/01/20 | 278 | 284 | 277 | 282 | 12,800 |
| 2025/01/17 | 284 | 284 | 275 | 278 | 9,700 |
| 2025/01/16 | 279 | 285 | 276 | 281 | 7,400 |
| 2025/01/15 | 282 | 287 | 278 | 278 | 11,000 |
| 2025/01/14 | 293 | 293 | 276 | 282 | 21,800 |
| 2025/01/10 | 292 | 294 | 286 | 294 | 11,300 |
| 2025/01/09 | 283 | 296 | 282 | 292 | 42,200 |
| 2025/01/08 | 282 | 284 | 281 | 282 | 4,400 |
| 2025/01/07 | 269 | 285 | 269 | 283 | 24,300 |
| 2025/01/06 | 270 | 272 | 266 | 269 | 12,700 |
| 2024/12/30 | 272 | 272 | 264 | 268 | 11,300 |
| 2024/12/27 | 273 | 273 | 266 | 273 | 14,100 |
| 2024/12/26 | 271 | 275 | 271 | 273 | 12,800 |
| 2024/12/25 | 273 | 278 | 273 | 275 | 13,500 |
| 2024/12/24 | 280 | 283 | 272 | 272 | 8,700 |
| 2024/12/23 | 282 | 288 | 280 | 282 | 18,400 |
| 2024/12/20 | 270 | 279 | 269 | 279 | 22,800 |
| 2024/12/19 | 261 | 269 | 259 | 267 | 48,200 |
| 2024/12/18 | 271 | 273 | 262 | 264 | 45,600 |
| 2024/12/17 | 281 | 284 | 270 | 271 | 30,200 |
| 2024/12/16 | 281 | 285 | 279 | 281 | 14,800 |
| 2024/12/13 | 282 | 288 | 282 | 284 | 11,500 |
| 2024/12/12 | 286 | 288 | 282 | 287 | 16,400 |
| 2024/12/11 | 283 | 287 | 283 | 286 | 21,100 |
| 2024/12/10 | 284 | 286 | 282 | 284 | 12,500 |
| 2024/12/09 | 286 | 289 | 280 | 285 | 44,200 |
| 2024/12/06 | 290 | 291 | 287 | 287 | 18,400 |
| 2024/12/05 | 285 | 293 | 284 | 290 | 52,500 |
| 2024/12/04 | 285 | 285 | 280 | 281 | 7,100 |
| 2024/12/03 | 284 | 285 | 283 | 284 | 10,300 |
| 2024/12/02 | 288 | 288 | 279 | 285 | 17,800 |
| 2024/11/29 | 273 | 286 | 272 | 286 | 18,700 |
| 2024/11/28 | 276 | 277 | 271 | 273 | 9,000 |
| 2024/11/27 | 276 | 279 | 275 | 276 | 11,700 |
| 2024/11/26 | 279 | 280 | 275 | 278 | 9,000 |
| 2024/11/25 | 278 | 281 | 278 | 279 | 12,800 |
| 2024/11/22 | 278 | 279 | 274 | 279 | 24,300 |
| 2024/11/21 | 267 | 277 | 267 | 277 | 28,200 |
| 2024/11/20 | 261 | 266 | 259 | 266 | 15,600 |
| 2024/11/19 | 260 | 262 | 259 | 261 | 12,400 |
| 2024/11/18 | 259 | 260 | 257 | 257 | 3,600 |
| 2024/11/15 | 258 | 260 | 255 | 258 | 13,300 |
| 2024/11/14 | 262 | 262 | 260 | 261 | 4,700 |
| 2024/11/13 | 260 | 262 | 260 | 262 | 10,600 |
| 2024/11/12 | 262 | 263 | 260 | 260 | 8,400 |
| 2024/11/11 | 264 | 264 | 262 | 262 | 6,500 |
| 2024/11/08 | 269 | 269 | 262 | 262 | 6,800 |
| 2024/11/07 | 261 | 263 | 261 | 261 | 6,000 |
| 2024/11/06 | 261 | 261 | 260 | 261 | 1,600 |
| 2024/11/05 | 262 | 263 | 259 | 261 | 3,800 |
| 2024/11/01 | 263 | 263 | 258 | 260 | 10,700 |
| 2024/10/31 | 261 | 263 | 260 | 261 | 5,700 |
| 2024/10/30 | 263 | 263 | 260 | 262 | 9,700 |
| 2024/10/29 | 261 | 263 | 261 | 263 | 3,700 |
| 2024/10/28 | 274 | 274 | 260 | 261 | 28,300 |
| 2024/10/25 | 264 | 271 | 261 | 266 | 21,300 |
| 2024/10/24 | 260 | 266 | 259 | 261 | 8,900 |
| 2024/10/23 | 264 | 268 | 260 | 262 | 11,700 |
| 2024/10/22 | 264 | 264 | 263 | 264 | 6,100 |
| 2024/10/21 | 263 | 266 | 261 | 264 | 5,200 |
| 2024/10/18 | 264 | 265 | 261 | 261 | 4,600 |
| 2024/10/17 | 270 | 270 | 263 | 264 | 2,400 |
| 2024/10/16 | 266 | 270 | 265 | 270 | 9,700 |
| 2024/10/15 | 269 | 270 | 266 | 267 | 2,800 |
| 2024/10/11 | 275 | 275 | 267 | 269 | 12,200 |
| 2024/10/10 | 281 | 281 | 267 | 273 | 39,800 |
| 2024/10/09 | 261 | 300 | 261 | 270 | 414,200 |
| 2024/10/08 | 262 | 265 | 259 | 259 | 8,800 |
| 2024/10/07 | 270 | 271 | 261 | 263 | 13,600 |
| 2024/10/04 | 269 | 271 | 269 | 269 | 1,700 |
| 2024/10/03 | 270 | 272 | 268 | 268 | 4,600 |
| 2024/10/02 | 276 | 278 | 265 | 271 | 16,700 |
| 2024/10/01 | 272 | 274 | 270 | 271 | 2,400 |
| 2024/09/30 | 262 | 271 | 262 | 270 | 5,600 |
| 2024/09/27 | 271 | 275 | 270 | 273 | 6,500 |
| 2024/09/26 | 277 | 284 | 266 | 272 | 26,600 |
| 2024/09/25 | 292 | 292 | 274 | 279 | 37,400 |
| 2024/09/24 | 276 | 300 | 275 | 280 | 121,000 |
| 2024/09/20 | 262 | 305 | 262 | 268 | 142,800 |
| 2024/09/19 | 263 | 264 | 261 | 261 | 7,300 |
| 2024/09/18 | 261 | 263 | 261 | 261 | 800 |
| 2024/09/17 | 266 | 267 | 260 | 262 | 4,700 |
| 2024/09/13 | 259 | 267 | 258 | 266 | 9,900 |
| 2024/09/12 | 264 | 270 | 264 | 265 | 11,100 |
| 2024/09/11 | 271 | 272 | 258 | 263 | 11,800 |
| 2024/09/10 | 277 | 277 | 272 | 272 | 800 |
| 2024/09/09 | 273 | 280 | 269 | 275 | 16,400 |
| 2024/09/06 | 275 | 282 | 274 | 280 | 2,400 |
| 2024/09/05 | 276 | 283 | 274 | 277 | 6,500 |
| 2024/09/04 | 284 | 284 | 276 | 276 | 6,700 |
| 2024/09/03 | 290 | 290 | 284 | 285 | 16,000 |
| 2024/09/02 | 289 | 289 | 285 | 286 | 3,000 |
| 2024/08/30 | 282 | 287 | 280 | 287 | 19,100 |
| 2024/08/29 | 290 | 305 | 272 | 287 | 76,700 |
| 2024/08/28 | 280 | 290 | 273 | 284 | 6,700 |
| 2024/08/27 | 279 | 280 | 277 | 280 | 3,500 |
| 2024/08/26 | 271 | 284 | 268 | 279 | 19,700 |
| 2024/08/23 | 263 | 275 | 260 | 272 | 11,300 |
| 2024/08/22 | 268 | 268 | 265 | 265 | 3,500 |
| 2024/08/21 | 267 | 268 | 263 | 268 | 1,900 |
| 2024/08/20 | 261 | 268 | 259 | 267 | 11,700 |
| 2024/08/19 | 268 | 268 | 259 | 261 | 11,900 |