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
2021/12/30 446 465 446 462 5,000
2021/12/29 448 449 442 448 4,700
2021/12/28 441 448 430 440 22,700
2021/12/27 444 448 441 441 7,900
2021/12/24 451 455 448 448 8,400
2021/12/23 445 455 443 453 22,900
2021/12/22 455 455 442 442 8,200
2021/12/21 454 460 440 455 21,600
2021/12/20 472 478 444 455 5,500
2021/12/17 480 482 472 472 5,800
2021/12/16 480 485 476 485 4,400
2021/12/15 476 480 476 477 1,600
2021/12/14 474 480 474 480 1,700
2021/12/13 484 484 474 474 5,100
2021/12/10 487 487 476 476 2,200
2021/12/09 482 492 482 486 1,800
2021/12/08 480 483 471 482 5,400
2021/12/07 480 480 475 478 2,300
2021/12/06 462 482 461 466 6,200
2021/12/03 464 467 460 466 11,600
2021/12/02 471 471 461 467 7,800
2021/12/01 483 483 470 474 9,400
2021/11/30 496 496 480 480 4,500
2021/11/29 478 488 478 488 1,400
2021/11/26 481 489 476 485 17,200
2021/11/25 488 489 481 481 11,000
2021/11/24 490 492 485 491 5,100
2021/11/22 488 492 487 492 6,900
2021/11/19 490 491 487 487 8,500
2021/11/18 494 495 491 492 3,800
2021/11/17 497 498 492 494 9,900
2021/11/16 491 499 491 497 8,100
2021/11/15 496 500 492 492 7,400
2021/11/12 492 496 492 495 3,800
2021/11/11 493 495 491 493 3,100
2021/11/10 493 497 492 494 4,200
2021/11/09 495 499 491 491 11,000
2021/11/08 500 501 496 497 4,300
2021/11/05 495 500 494 495 13,400
2021/11/04 501 502 496 499 11,400
2021/11/02 507 507 501 501 3,900
2021/11/01 506 506 497 505 11,200
2021/10/29 502 507 500 501 15,000
2021/10/28 513 513 501 502 19,200
2021/10/27 504 511 499 505 27,300
2021/10/26 515 521 503 506 111,300
2021/10/25 507 580 506 553 268,300
2021/10/22 502 506 501 501 7,700
2021/10/21 505 506 503 504 2,400
2021/10/20 506 506 501 503 4,500
2021/10/19 508 509 503 506 16,200
2021/10/18 510 513 504 505 14,300
2021/10/15 506 507 504 507 7,000
2021/10/14 502 505 500 501 7,700
2021/10/13 496 504 495 504 12,500
2021/10/12 501 502 496 498 12,900
2021/10/11 487 515 487 504 41,200
2021/10/08 489 491 489 490 2,200
2021/10/07 487 491 487 488 5,500
2021/10/06 490 493 487 489 6,000
2021/10/05 494 494 486 490 10,200
2021/10/04 497 497 490 494 7,600
2021/10/01 496 498 490 493 12,900
2021/09/30 497 497 493 496 3,400
2021/09/29 492 496 492 495 5,900
2021/09/28 499 499 491 492 13,200
2021/09/27 498 506 496 498 11,700
2021/09/24 495 498 494 495 10,600
2021/09/22 493 497 492 494 8,200
2021/09/21 495 496 490 493 25,500
2021/09/17 500 507 498 502 33,800
2021/09/16 510 510 504 505 13,000
2021/09/15 511 512 509 512 8,400
2021/09/14 513 513 509 511 11,300
2021/09/13 512 514 508 514 12,300
2021/09/10 507 513 507 511 7,600
2021/09/09 509 514 508 512 7,100
2021/09/08 515 515 509 514 8,100
2021/09/07 509 520 509 516 26,600
2021/09/06 505 512 501 509 19,700
2021/09/03 500 507 500 503 11,500
2021/09/02 506 506 499 501 20,500
2021/09/01 501 508 500 507 12,100
2021/08/31 505 506 500 503 13,100
2021/08/30 509 509 504 507 15,300
2021/08/27 510 512 503 509 10,500
2021/08/26 505 510 504 510 3,700
2021/08/25 512 512 500 507 10,300
2021/08/24 502 514 502 509 8,200
2021/08/23 488 509 486 503 14,800
2021/08/20 495 500 486 494 30,600
2021/08/19 495 519 485 503 57,400
2021/08/18 492 503 487 501 25,900
2021/08/17 505 514 490 492 54,500
2021/08/16 513 521 503 508 31,600
2021/08/13 516 524 516 521 12,200
2021/08/12 523 527 519 519 10,600
2021/08/11 531 535 518 523 19,000
2021/08/10 516 534 516 533 22,400
2021/08/06 524 526 514 516 41,800
2021/08/05 530 545 525 525 40,800
2021/08/04 540 541 523 525 43,100
2021/08/03 544 551 531 537 46,200
2021/08/02 549 554 534 551 97,700
2021/07/30 638 638 553 559 249,900
2021/07/29 634 654 616 648 55,300
2021/07/28 660 668 630 634 79,400
2021/07/27 653 670 642 670 54,300
2021/07/26 684 698 649 649 156,500
2021/07/21 643 683 638 654 168,700
2021/07/20 613 655 613 635 173,600
2021/07/19 619 621 608 617 60,500
2021/07/16 625 634 614 628 76,600
2021/07/15 600 645 598 620 163,400
2021/07/14 620 641 599 608 142,300
2021/07/13 609 622 594 622 209,500
2021/07/12 560 600 560 599 140,600
2021/07/09 541 558 535 556 26,500
2021/07/08 557 557 541 550 17,500
2021/07/07 554 563 551 553 23,200
2021/07/06 555 567 551 558 39,900
2021/07/05 559 559 553 555 17,900
2021/07/02 536 558 528 558 51,400
2021/07/01 546 546 530 539 61,000
2021/06/30 558 563 546 550 53,800
2021/06/29 571 611 558 558 284,300
2021/06/28 580 591 564 564 194,400
2021/06/25 677 694 572 600 1,346,600
2021/06/24 517 607 515 607 1,712,300
2021/06/23 569 569 506 507 475,400
2021/06/22 486 489 481 489 14,300
2021/06/21 482 486 477 479 17,300
2021/06/18 494 498 488 490 19,600
2021/06/17 494 496 485 490 19,400
2021/06/16 490 513 490 499 59,800
2021/06/15 488 493 487 489 15,500
2021/06/14 494 494 482 487 19,100
2021/06/11 494 495 483 487 70,700
2021/06/10 545 553 500 503 635,500
2021/06/09 536 554 536 554 197,000
2021/06/08 480 482 473 474 11,200
2021/06/07 482 482 474 475 4,600
2021/06/04 486 486 476 480 6,100
2021/06/03 483 494 480 491 20,200
2021/06/02 487 487 481 482 5,900
2021/06/01 488 491 481 490 8,400
2021/05/31 492 495 489 490 17,100
2021/05/28 479 484 474 484 19,400
2021/05/27 490 494 477 477 21,800
2021/05/26 486 496 482 492 16,900
2021/05/25 471 490 471 490 8,000
2021/05/24 478 486 475 475 8,300
2021/05/21 483 483 475 476 9,100
2021/05/20 457 487 450 483 39,900
2021/05/19 450 470 449 461 18,700
2021/05/18 459 461 449 455 16,300
2021/05/17 474 474 444 448 36,700
2021/05/14 493 501 474 477 25,800
2021/05/13 491 503 487 487 15,000
2021/05/12 514 519 484 497 40,200
2021/05/11 521 529 512 524 23,000
2021/05/10 534 544 524 531 19,300
2021/05/07 538 538 516 524 31,800
2021/05/06 555 555 536 537 28,100
2021/04/30 560 560 534 545 32,300
2021/04/28 554 578 550 550 47,600
2021/04/27 555 571 544 544 96,700
2021/04/26 590 630 560 573 629,500
2021/04/23 516 540 502 530 47,200
2021/04/22 520 528 494 509 49,500
2021/04/21 551 557 517 523 70,000
2021/04/20 540 568 536 564 72,100
2021/04/19 578 590 525 560 268,600
2021/04/16 493 548 453 548 356,900
2021/04/15 470 497 452 469 249,400
2021/04/14 445 445 438 438 5,800
2021/04/13 441 445 441 441 3,400
2021/04/12 445 446 441 442 2,800
2021/04/09 442 446 442 446 1,200
2021/04/08 444 447 440 441 5,400
2021/04/07 446 451 443 443 2,300
2021/04/06 456 456 446 447 3,200
2021/04/05 457 459 452 456 6,400
2021/04/02 448 459 448 453 15,400
2021/04/01 441 448 441 445 7,700
2021/03/31 440 440 434 439 4,300
2021/03/30 438 441 433 435 6,500
2021/03/29 439 439 433 433 8,600
2021/03/26 433 438 431 431 6,100
2021/03/25 428 437 428 434 5,000
2021/03/24 443 443 431 433 13,500
2021/03/23 458 458 444 444 9,800
2021/03/22 453 455 445 451 21,400
2021/03/19 455 455 445 449 11,000
2021/03/18 454 454 447 447 14,500
2021/03/17 445 453 441 450 19,900
2021/03/16 454 454 445 446 16,000
2021/03/15 458 464 449 454 29,200
2021/03/12 445 446 433 444 29,100
2021/03/11 441 444 433 443 20,600
2021/03/10 454 454 440 440 24,400
2021/03/09 444 448 440 448 38,800
2021/03/08 470 480 447 447 108,900
2021/03/05 475 506 461 486 217,900
2021/03/04 464 491 446 459 358,800
2021/03/03 490 514 437 445 1,332,000
2021/03/02 430 434 423 434 7,500
2021/03/01 437 437 430 430 4,900
2021/02/26 429 434 418 434 11,000
2021/02/25 424 427 423 423 6,200
2021/02/24 420 422 417 418 2,700
2021/02/22 423 423 416 420 4,100
2021/02/19 418 423 415 416 17,600
2021/02/18 442 442 425 425 11,400
2021/02/17 439 440 436 436 8,200
2021/02/16 443 445 436 440 7,000
2021/02/15 437 443 432 443 10,200
2021/02/12 447 447 436 443 18,200
2021/02/10 448 460 442 454 24,300
2021/02/09 437 452 437 449 15,300
2021/02/08 437 440 430 440 9,900
2021/02/05 434 436 428 435 6,000
2021/02/04 432 432 421 432 8,900
2021/02/03 435 437 425 428 11,900
2021/02/02 428 429 420 429 11,800
2021/02/01 403 427 403 422 13,800
2021/01/29 420 426 406 418 39,900
2021/01/28 423 431 417 428 35,000
2021/01/27 435 491 421 433 732,200
2021/01/26 413 425 407 411 36,600
2021/01/25 416 416 408 408 13,400
2021/01/22 408 416 405 416 24,400
2021/01/21 408 414 406 408 28,500
2021/01/20 404 465 401 413 466,200
2021/01/19 406 406 395 400 4,200
2021/01/18 404 406 396 401 8,500
2021/01/15 403 408 402 408 4,400
2021/01/14 422 422 402 403 18,900
2021/01/13 405 430 402 414 44,000
2021/01/12 408 408 402 404 10,300
2021/01/08 395 402 395 400 3,600
2021/01/07 402 402 395 395 5,600
2021/01/06 392 402 391 402 4,200
2021/01/05 396 396 388 392 3,100
2021/01/04 394 394 390 394 3,800

このページの先頭へ