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 |
|---|---|---|---|---|---|
| 2024/04/23 | 323 | 326 | 322 | 326 | 7,000 |
| 2024/04/22 | 324 | 326 | 319 | 324 | 13,000 |
| 2024/04/19 | 332 | 333 | 320 | 320 | 19,200 |
| 2024/04/18 | 330 | 333 | 328 | 331 | 3,400 |
| 2024/04/17 | 331 | 334 | 328 | 331 | 3,400 |
| 2024/04/16 | 332 | 333 | 330 | 331 | 18,900 |
| 2024/04/15 | 343 | 343 | 333 | 335 | 5,100 |
| 2024/04/12 | 339 | 340 | 335 | 338 | 8,000 |
| 2024/04/11 | 332 | 336 | 332 | 336 | 5,500 |
| 2024/04/10 | 340 | 344 | 332 | 339 | 14,100 |
| 2024/04/09 | 347 | 347 | 333 | 342 | 22,400 |
| 2024/04/08 | 354 | 354 | 345 | 346 | 7,200 |
| 2024/04/05 | 348 | 354 | 345 | 354 | 14,200 |
| 2024/04/04 | 342 | 354 | 342 | 349 | 14,400 |
| 2024/04/03 | 347 | 347 | 332 | 338 | 21,500 |
| 2024/04/02 | 350 | 352 | 349 | 349 | 3,100 |
| 2024/04/01 | 363 | 363 | 346 | 352 | 19,500 |
| 2024/03/29 | 358 | 365 | 358 | 359 | 15,900 |
| 2024/03/28 | 351 | 359 | 350 | 358 | 17,700 |
| 2024/03/27 | 352 | 358 | 350 | 358 | 14,900 |
| 2024/03/26 | 365 | 365 | 349 | 352 | 8,000 |
| 2024/03/25 | 358 | 365 | 353 | 358 | 10,300 |
| 2024/03/22 | 367 | 367 | 353 | 358 | 13,500 |
| 2024/03/21 | 369 | 370 | 362 | 367 | 49,600 |
| 2024/03/19 | 355 | 386 | 351 | 376 | 112,200 |
| 2024/03/18 | 347 | 356 | 345 | 355 | 13,200 |
| 2024/03/15 | 343 | 359 | 339 | 346 | 31,800 |
| 2024/03/14 | 350 | 354 | 339 | 343 | 22,100 |
| 2024/03/13 | 339 | 358 | 335 | 350 | 109,500 |
| 2024/03/12 | 372 | 410 | 340 | 347 | 1,100,300 |
| 2024/03/11 | 336 | 338 | 327 | 332 | 10,700 |
| 2024/03/08 | 329 | 346 | 329 | 332 | 25,100 |
| 2024/03/07 | 333 | 333 | 327 | 329 | 10,300 |
| 2024/03/06 | 333 | 335 | 332 | 333 | 3,100 |
| 2024/03/05 | 335 | 335 | 328 | 333 | 2,200 |
| 2024/03/04 | 335 | 335 | 331 | 333 | 2,700 |
| 2024/03/01 | 335 | 335 | 332 | 335 | 1,700 |
| 2024/02/29 | 336 | 336 | 332 | 332 | 3,200 |
| 2024/02/28 | 330 | 336 | 330 | 336 | 3,300 |
| 2024/02/27 | 334 | 334 | 325 | 329 | 9,100 |
| 2024/02/26 | 329 | 337 | 329 | 337 | 6,800 |
| 2024/02/22 | 326 | 337 | 326 | 327 | 17,400 |
| 2024/02/21 | 324 | 326 | 324 | 326 | 4,500 |
| 2024/02/20 | 322 | 324 | 322 | 324 | 4,900 |
| 2024/02/19 | 320 | 322 | 320 | 322 | 2,900 |
| 2024/02/16 | 316 | 320 | 316 | 317 | 11,900 |
| 2024/02/15 | 316 | 317 | 312 | 315 | 12,700 |
| 2024/02/14 | 319 | 320 | 316 | 318 | 7,200 |
| 2024/02/13 | 322 | 322 | 318 | 319 | 12,500 |
| 2024/02/09 | 325 | 325 | 322 | 322 | 6,700 |
| 2024/02/08 | 325 | 326 | 324 | 326 | 1,600 |
| 2024/02/07 | 326 | 327 | 322 | 323 | 6,700 |
| 2024/02/06 | 327 | 328 | 324 | 328 | 5,800 |
| 2024/02/05 | 327 | 328 | 325 | 325 | 3,100 |
| 2024/02/02 | 327 | 327 | 325 | 326 | 3,500 |
| 2024/02/01 | 333 | 333 | 325 | 327 | 13,700 |
| 2024/01/31 | 334 | 334 | 325 | 332 | 23,600 |
| 2024/01/30 | 335 | 336 | 330 | 335 | 26,500 |
| 2024/01/29 | 331 | 335 | 330 | 335 | 6,900 |
| 2024/01/26 | 329 | 336 | 329 | 333 | 17,600 |
| 2024/01/25 | 328 | 330 | 328 | 330 | 3,900 |
| 2024/01/24 | 326 | 329 | 326 | 327 | 4,700 |
| 2024/01/23 | 328 | 328 | 325 | 326 | 8,000 |
| 2024/01/22 | 326 | 330 | 325 | 328 | 24,200 |
| 2024/01/19 | 325 | 326 | 325 | 325 | 3,900 |
| 2024/01/18 | 324 | 326 | 324 | 324 | 1,200 |
| 2024/01/17 | 326 | 326 | 324 | 324 | 3,500 |
| 2024/01/16 | 326 | 328 | 325 | 326 | 4,400 |
| 2024/01/15 | 324 | 327 | 324 | 326 | 11,800 |
| 2024/01/12 | 324 | 327 | 324 | 326 | 12,800 |
| 2024/01/11 | 329 | 329 | 325 | 327 | 4,300 |
| 2024/01/10 | 324 | 330 | 324 | 329 | 4,900 |
| 2024/01/09 | 325 | 326 | 324 | 326 | 4,000 |
| 2024/01/05 | 326 | 327 | 323 | 323 | 1,600 |
| 2024/01/04 | 328 | 328 | 314 | 323 | 13,200 |
| 2023/12/29 | 325 | 326 | 317 | 324 | 7,900 |
| 2023/12/28 | 316 | 325 | 315 | 325 | 6,200 |
| 2023/12/27 | 318 | 318 | 311 | 315 | 19,800 |
| 2023/12/26 | 309 | 320 | 309 | 318 | 75,600 |
| 2023/12/25 | 313 | 317 | 305 | 309 | 56,900 |
| 2023/12/22 | 333 | 333 | 304 | 321 | 83,800 |
| 2023/12/21 | 337 | 337 | 332 | 333 | 8,400 |
| 2023/12/20 | 338 | 340 | 336 | 339 | 4,200 |
| 2023/12/19 | 345 | 345 | 324 | 338 | 14,900 |
| 2023/12/18 | 348 | 348 | 345 | 347 | 9,200 |
| 2023/12/15 | 343 | 348 | 343 | 348 | 5,000 |
| 2023/12/14 | 346 | 348 | 344 | 348 | 1,800 |
| 2023/12/13 | 348 | 349 | 345 | 348 | 2,600 |
| 2023/12/12 | 345 | 349 | 343 | 348 | 6,100 |
| 2023/12/11 | 345 | 351 | 340 | 343 | 44,500 |
| 2023/12/08 | 344 | 348 | 342 | 345 | 5,100 |
| 2023/12/07 | 346 | 347 | 345 | 346 | 1,300 |
| 2023/12/06 | 343 | 348 | 341 | 348 | 10,500 |
| 2023/12/05 | 347 | 347 | 343 | 343 | 3,400 |
| 2023/12/04 | 344 | 349 | 344 | 346 | 6,000 |
| 2023/12/01 | 347 | 348 | 345 | 346 | 2,800 |
| 2023/11/30 | 350 | 350 | 347 | 348 | 18,500 |
| 2023/11/29 | 345 | 348 | 345 | 348 | 1,100 |
| 2023/11/28 | 344 | 347 | 343 | 345 | 8,700 |
| 2023/11/27 | 348 | 348 | 345 | 347 | 2,600 |
| 2023/11/24 | 346 | 349 | 345 | 348 | 2,600 |
| 2023/11/22 | 340 | 346 | 340 | 345 | 10,400 |
| 2023/11/21 | 346 | 346 | 344 | 344 | 5,300 |
| 2023/11/17 | 349 | 349 | 341 | 347 | 7,400 |
| 2023/11/16 | 347 | 349 | 347 | 347 | 1,300 |
| 2023/11/15 | 343 | 347 | 343 | 346 | 2,100 |
| 2023/11/14 | 346 | 348 | 345 | 347 | 1,800 |
| 2023/11/13 | 339 | 345 | 339 | 344 | 5,900 |
| 2023/11/10 | 348 | 348 | 343 | 347 | 4,200 |
| 2023/11/09 | 346 | 350 | 345 | 348 | 4,900 |
| 2023/11/08 | 348 | 348 | 346 | 346 | 2,400 |
| 2023/11/07 | 345 | 346 | 344 | 346 | 1,500 |
| 2023/11/06 | 347 | 349 | 345 | 345 | 4,000 |
| 2023/11/02 | 342 | 346 | 342 | 344 | 2,700 |
| 2023/11/01 | 340 | 345 | 338 | 342 | 6,000 |
| 2023/10/31 | 337 | 340 | 335 | 337 | 39,300 |
| 2023/10/30 | 345 | 347 | 340 | 342 | 7,400 |
| 2023/10/27 | 350 | 350 | 342 | 344 | 4,800 |
| 2023/10/26 | 360 | 360 | 334 | 342 | 42,700 |
| 2023/10/25 | 363 | 369 | 360 | 360 | 13,400 |
| 2023/10/24 | 367 | 367 | 363 | 363 | 3,000 |
| 2023/10/23 | 364 | 367 | 363 | 367 | 6,100 |
| 2023/10/20 | 363 | 365 | 363 | 364 | 1,200 |
| 2023/10/19 | 363 | 365 | 361 | 363 | 8,700 |
| 2023/10/18 | 359 | 364 | 359 | 364 | 3,900 |
| 2023/10/17 | 361 | 362 | 358 | 359 | 2,800 |
| 2023/10/16 | 356 | 359 | 355 | 358 | 2,200 |
| 2023/10/13 | 363 | 363 | 358 | 360 | 7,200 |
| 2023/10/12 | 366 | 366 | 364 | 365 | 600 |
| 2023/10/11 | 367 | 367 | 364 | 365 | 1,200 |
| 2023/10/10 | 364 | 367 | 364 | 367 | 2,300 |
| 2023/10/06 | 365 | 365 | 361 | 365 | 1,100 |
| 2023/10/05 | 365 | 365 | 359 | 363 | 4,700 |
| 2023/10/04 | 366 | 366 | 358 | 364 | 11,500 |
| 2023/10/03 | 367 | 367 | 365 | 365 | 4,800 |
| 2023/10/02 | 370 | 370 | 366 | 366 | 10,800 |
| 2023/09/29 | 366 | 368 | 366 | 367 | 8,000 |
| 2023/09/28 | 370 | 370 | 365 | 369 | 8,200 |
| 2023/09/27 | 375 | 375 | 370 | 370 | 4,300 |
| 2023/09/26 | 375 | 376 | 371 | 374 | 3,600 |
| 2023/09/25 | 371 | 376 | 370 | 375 | 10,600 |
| 2023/09/22 | 372 | 379 | 369 | 374 | 31,200 |
| 2023/09/21 | 368 | 375 | 367 | 374 | 26,100 |
| 2023/09/20 | 369 | 371 | 367 | 370 | 7,000 |
| 2023/09/19 | 368 | 369 | 366 | 369 | 3,600 |
| 2023/09/15 | 370 | 370 | 364 | 368 | 8,400 |
| 2023/09/14 | 369 | 371 | 367 | 370 | 13,200 |
| 2023/09/13 | 375 | 375 | 363 | 369 | 9,600 |
| 2023/09/12 | 371 | 375 | 369 | 375 | 11,100 |
| 2023/09/11 | 374 | 375 | 368 | 369 | 6,100 |
| 2023/09/08 | 376 | 376 | 369 | 373 | 11,500 |
| 2023/09/07 | 385 | 385 | 377 | 378 | 17,600 |
| 2023/09/06 | 373 | 387 | 372 | 386 | 25,300 |
| 2023/09/05 | 372 | 374 | 371 | 373 | 5,600 |
| 2023/09/04 | 372 | 372 | 367 | 372 | 15,800 |
| 2023/09/01 | 371 | 372 | 366 | 371 | 9,000 |
| 2023/08/31 | 367 | 372 | 367 | 368 | 7,000 |
| 2023/08/30 | 367 | 372 | 365 | 367 | 14,800 |
| 2023/08/29 | 366 | 369 | 365 | 367 | 12,100 |
| 2023/08/28 | 368 | 370 | 363 | 365 | 19,100 |
| 2023/08/25 | 366 | 376 | 362 | 372 | 51,500 |
| 2023/08/24 | 368 | 370 | 360 | 365 | 38,900 |
| 2023/08/23 | 373 | 385 | 363 | 368 | 203,100 |
| 2023/08/22 | 357 | 414 | 356 | 365 | 857,600 |
| 2023/08/21 | 351 | 353 | 351 | 351 | 2,100 |
| 2023/08/18 | 351 | 352 | 350 | 350 | 10,700 |
| 2023/08/17 | 352 | 355 | 350 | 353 | 5,600 |
| 2023/08/16 | 350 | 354 | 350 | 352 | 5,100 |
| 2023/08/15 | 352 | 353 | 351 | 353 | 1,800 |
| 2023/08/14 | 354 | 354 | 351 | 352 | 2,900 |
| 2023/08/10 | 353 | 354 | 351 | 352 | 3,500 |
| 2023/08/09 | 356 | 356 | 352 | 353 | 3,300 |
| 2023/08/08 | 354 | 355 | 352 | 352 | 3,100 |
| 2023/08/07 | 358 | 358 | 352 | 356 | 5,700 |
| 2023/08/04 | 355 | 355 | 353 | 355 | 6,300 |
| 2023/08/03 | 354 | 357 | 354 | 354 | 4,300 |
| 2023/08/02 | 358 | 358 | 354 | 357 | 5,300 |
| 2023/08/01 | 355 | 358 | 355 | 358 | 4,200 |
| 2023/07/31 | 358 | 359 | 354 | 358 | 20,700 |
| 2023/07/28 | 365 | 365 | 355 | 365 | 10,600 |
| 2023/07/27 | 360 | 368 | 358 | 364 | 10,400 |
| 2023/07/26 | 360 | 361 | 358 | 360 | 3,100 |
| 2023/07/25 | 360 | 362 | 360 | 362 | 1,900 |
| 2023/07/24 | 360 | 360 | 357 | 360 | 9,900 |
| 2023/07/21 | 360 | 360 | 355 | 360 | 10,200 |
| 2023/07/20 | 368 | 368 | 356 | 360 | 8,100 |
| 2023/07/19 | 368 | 368 | 363 | 366 | 1,700 |
| 2023/07/18 | 364 | 374 | 364 | 367 | 25,000 |
| 2023/07/14 | 360 | 367 | 357 | 366 | 17,900 |
| 2023/07/13 | 361 | 363 | 360 | 362 | 1,300 |
| 2023/07/12 | 363 | 363 | 361 | 362 | 5,200 |
| 2023/07/11 | 363 | 363 | 363 | 363 | 500 |
| 2023/07/10 | 365 | 367 | 362 | 363 | 2,400 |
| 2023/07/07 | 365 | 367 | 361 | 365 | 3,900 |
| 2023/07/06 | 368 | 370 | 361 | 365 | 16,000 |
| 2023/07/05 | 372 | 372 | 370 | 371 | 3,100 |
| 2023/07/04 | 373 | 373 | 369 | 371 | 3,200 |
| 2023/07/03 | 371 | 372 | 369 | 372 | 4,700 |
| 2023/06/30 | 372 | 372 | 367 | 370 | 3,700 |
| 2023/06/29 | 370 | 370 | 368 | 369 | 6,500 |