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

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
2020/12/30 400 400 385 391 12,300
2020/12/29 390 395 390 394 4,000
2020/12/28 406 406 388 388 18,100
2020/12/25 397 400 391 400 12,300
2020/12/24 398 401 388 393 18,000
2020/12/23 401 403 398 402 4,600
2020/12/22 401 407 400 403 6,500
2020/12/21 411 411 400 401 6,000
2020/12/18 409 413 406 407 7,100
2020/12/17 413 416 409 410 10,000
2020/12/16 412 422 412 417 19,900
2020/12/15 406 411 406 409 6,500
2020/12/14 404 414 402 405 10,800
2020/12/11 406 410 404 405 4,300
2020/12/10 412 412 402 406 16,500
2020/12/09 405 414 403 412 3,800
2020/12/08 400 411 400 400 10,100
2020/12/07 425 425 401 401 29,900
2020/12/04 408 425 406 423 35,000
2020/12/03 400 401 399 400 4,400
2020/12/02 403 408 401 402 2,600
2020/12/01 405 405 403 403 2,000
2020/11/30 404 404 397 403 10,800
2020/11/27 400 402 398 400 4,000
2020/11/26 400 400 396 399 3,000
2020/11/25 395 398 392 398 4,600
2020/11/24 396 398 391 395 3,000
2020/11/20 394 394 392 394 1,600
2020/11/19 392 397 392 392 3,600
2020/11/18 394 400 394 396 1,700
2020/11/17 396 400 394 394 3,500
2020/11/16 394 399 394 396 1,100
2020/11/13 395 399 395 398 2,600
2020/11/12 395 400 395 396 1,700
2020/11/11 397 403 393 398 10,200
2020/11/10 399 404 395 397 7,600
2020/11/09 398 400 395 399 5,800
2020/11/06 397 398 393 395 5,600
2020/11/05 392 398 392 394 4,500
2020/11/04 387 395 387 389 2,200
2020/11/02 390 393 386 386 4,400
2020/10/30 392 398 387 390 10,400
2020/10/29 386 397 386 393 3,300
2020/10/28 395 396 389 391 6,600
2020/10/27 390 393 388 391 3,200
2020/10/26 386 397 379 392 10,500
2020/10/23 385 403 385 397 24,600
2020/10/22 392 399 380 380 6,400
2020/10/21 397 409 390 400 9,400
2020/10/20 393 395 390 395 3,700
2020/10/19 388 395 381 394 5,900
2020/10/16 395 400 384 387 12,600
2020/10/15 409 410 399 399 5,600
2020/10/14 411 412 408 408 1,900
2020/10/13 414 414 408 408 1,900
2020/10/12 411 414 410 414 1,300
2020/10/09 414 415 410 415 3,000
2020/10/08 409 414 404 408 4,900
2020/10/07 420 420 408 409 3,700
2020/10/06 423 423 412 416 6,200
2020/10/05 412 415 408 415 4,500
2020/10/02 403 418 396 409 24,800
2020/09/30 395 443 394 400 55,600
2020/09/29 393 399 393 393 3,500
2020/09/28 395 397 391 392 4,900
2020/09/25 399 400 395 395 3,700
2020/09/24 400 402 396 397 3,500
2020/09/23 404 404 395 402 7,400
2020/09/18 402 405 400 400 4,600
2020/09/17 405 409 400 400 4,700
2020/09/16 410 415 402 405 5,500
2020/09/15 406 414 403 410 5,700
2020/09/14 414 414 405 410 3,900
2020/09/11 417 419 414 414 3,500
2020/09/10 416 425 413 422 16,800
2020/09/09 416 423 401 414 34,400
2020/09/08 401 404 397 400 2,800
2020/09/07 394 399 393 396 4,500
2020/09/04 398 401 390 391 8,600
2020/09/03 403 407 401 401 1,700
2020/09/02 400 408 400 401 2,700
2020/09/01 405 405 400 400 3,200
2020/08/31 402 404 399 401 4,100
2020/08/28 405 411 396 396 13,600
2020/08/27 410 410 404 404 4,600
2020/08/26 410 411 404 408 5,600
2020/08/25 408 414 402 408 12,600
2020/08/24 405 416 400 405 13,500
2020/08/21 397 405 393 404 12,300
2020/08/20 399 405 395 399 13,800
2020/08/19 396 419 393 406 32,900
2020/08/18 399 399 391 396 4,400
2020/08/17 389 400 389 393 16,600
2020/08/14 394 403 383 392 35,600
2020/08/13 400 407 399 402 19,300
2020/08/12 420 420 402 405 59,100
2020/08/11 450 454 420 423 106,900
2020/08/07 448 464 424 444 365,200
2020/08/06 468 600 438 443 1,483,400
2020/08/05 512 512 512 512 43,700
2020/08/04 336 432 336 432 31,000
2020/08/03 351 359 351 352 8,300
2020/07/31 352 367 352 367 6,700
2020/07/30 363 368 360 367 4,200
2020/07/29 362 364 360 360 9,900
2020/07/28 367 375 367 372 7,300
2020/07/27 362 381 362 381 8,200
2020/07/22 380 380 375 377 1,600
2020/07/21 380 389 378 379 12,100
2020/07/20 383 390 383 387 4,700
2020/07/17 392 396 384 389 12,200
2020/07/16 401 401 395 398 1,100
2020/07/15 388 393 388 393 5,200
2020/07/14 386 396 386 396 7,000
2020/07/13 386 395 386 394 5,500
2020/07/10 392 403 392 393 2,000
2020/07/09 400 400 399 399 5,200
2020/07/08 390 402 390 402 5,400
2020/07/07 392 406 392 406 4,900
2020/07/06 399 407 399 400 2,600
2020/07/03 377 402 377 396 5,300
2020/07/02 397 403 391 393 8,100
2020/07/01 405 410 402 405 10,100
2020/06/30 421 421 411 420 1,800
2020/06/29 402 425 402 417 11,800
2020/06/26 412 419 412 413 8,400
2020/06/25 413 424 407 422 9,600
2020/06/24 432 434 427 429 5,200
2020/06/23 429 435 425 425 10,500
2020/06/22 426 441 424 437 7,900
2020/06/19 427 450 427 430 17,100
2020/06/18 433 444 426 428 17,300
2020/06/17 429 480 428 440 100,600
2020/06/16 416 435 416 435 9,600
2020/06/15 414 433 414 423 9,700
2020/06/12 432 448 432 438 3,200
2020/06/11 447 450 440 445 8,300
2020/06/10 450 450 446 447 2,800
2020/06/09 450 452 446 450 2,100
2020/06/08 454 454 448 449 2,100
2020/06/05 444 454 443 454 3,700
2020/06/04 455 455 446 447 4,900
2020/06/03 453 456 448 456 9,500
2020/06/02 442 453 442 453 12,100
2020/06/01 448 448 440 440 4,100
2020/05/29 448 448 441 444 1,600
2020/05/28 446 447 437 440 11,700
2020/05/27 445 452 440 446 11,300
2020/05/26 431 444 430 439 5,400
2020/05/25 433 441 432 435 15,400
2020/05/22 455 464 436 449 119,400
2020/05/21 413 418 410 410 6,300
2020/05/20 416 423 413 413 6,100
2020/05/19 422 423 416 416 5,900
2020/05/18 423 427 411 411 3,200
2020/05/15 420 424 415 415 2,400
2020/05/14 422 424 412 413 14,500
2020/05/13 435 436 430 430 2,100
2020/05/12 430 431 424 428 3,900
2020/05/11 430 430 424 424 6,900
2020/05/08 418 431 418 423 4,600
2020/05/07 432 437 416 416 5,400
2020/05/01 439 439 420 428 10,700
2020/04/30 449 449 431 435 9,200
2020/04/28 462 462 430 434 17,700
2020/04/27 473 473 445 453 20,200
2020/04/24 480 480 465 470 32,700
2020/04/23 454 468 437 466 27,200
2020/04/22 449 470 435 458 82,100
2020/04/21 431 431 417 417 10,300
2020/04/20 426 433 425 428 5,200
2020/04/17 420 432 420 431 9,700
2020/04/16 442 442 409 418 13,500
2020/04/15 454 455 431 431 13,800
2020/04/14 447 461 447 457 7,300
2020/04/13 456 456 445 455 5,900
2020/04/10 450 463 445 458 17,000
2020/04/09 466 468 443 443 21,200
2020/04/08 481 488 457 458 31,800
2020/04/07 500 514 479 489 78,600
2020/04/06 529 530 500 530 258,000
2020/04/03 454 470 421 450 124,700
2020/04/02 391 392 384 390 10,200
2020/04/01 414 416 392 402 10,600
2020/03/31 426 440 410 410 11,800
2020/03/30 422 433 400 424 54,400
2020/03/27 417 433 391 398 31,100
2020/03/26 429 430 401 416 63,400
2020/03/25 382 399 378 381 11,200
2020/03/24 373 390 365 370 18,400
2020/03/23 393 393 362 365 7,600
2020/03/19 395 395 372 372 9,500
2020/03/18 400 404 370 371 35,800
2020/03/17 307 343 307 342 18,100
2020/03/16 370 370 328 328 17,500
2020/03/13 330 344 303 331 34,500
2020/03/12 363 370 331 343 30,500
2020/03/11 402 421 361 366 52,700
2020/03/10 351 422 342 383 114,500
2020/03/09 447 450 415 415 139,800
2020/03/06 450 514 412 495 899,900
2020/03/05 439 444 431 434 10,700
2020/03/04 424 436 417 436 11,700
2020/03/03 413 427 413 425 14,400
2020/03/02 360 405 360 399 12,900
2020/02/28 360 369 352 352 25,100
2020/02/27 415 431 392 392 26,900
2020/02/26 438 438 412 412 19,500
2020/02/25 445 445 432 440 8,700
2020/02/21 470 470 466 468 5,900
2020/02/20 470 476 470 470 1,500
2020/02/19 466 471 466 468 1,800
2020/02/18 485 486 466 467 12,600
2020/02/17 485 487 480 485 8,200
2020/02/14 499 499 491 491 6,300
2020/02/13 485 500 485 499 21,700
2020/02/12 485 485 480 482 8,200
2020/02/10 500 500 481 485 22,000
2020/02/07 505 508 500 500 6,100
2020/02/06 511 519 505 508 20,700
2020/02/05 506 512 483 502 66,100
2020/02/04 512 525 484 501 77,800
2020/02/03 662 662 512 512 520,600
2020/01/31 527 564 527 562 35,900
2020/01/30 540 540 518 536 16,400
2020/01/29 556 558 543 543 13,300
2020/01/28 559 559 526 556 26,200
2020/01/27 583 592 556 559 19,900
2020/01/24 611 611 596 600 7,800
2020/01/23 602 610 595 610 14,600
2020/01/22 599 610 598 607 20,000
2020/01/21 608 608 582 603 18,700
2020/01/20 600 610 596 610 11,800
2020/01/17 592 609 577 609 31,700
2020/01/16 590 594 572 588 22,200
2020/01/15 566 593 563 588 35,000
2020/01/14 553 590 553 571 28,700
2020/01/10 551 552 541 550 10,400
2020/01/09 547 567 542 551 11,600
2020/01/08 552 552 531 537 12,200
2020/01/07 578 580 542 548 30,600
2020/01/06 549 578 530 572 40,300

このページの先頭へ