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 |
---|---|---|---|---|---|
2022/12/30 | 405 | 405 | 396 | 397 | 17,400 |
2022/12/29 | 398 | 406 | 396 | 402 | 18,700 |
2022/12/28 | 398 | 401 | 396 | 398 | 21,400 |
2022/12/27 | 380 | 406 | 380 | 402 | 107,600 |
2022/12/26 | 385 | 392 | 381 | 382 | 52,300 |
2022/12/23 | 395 | 396 | 385 | 386 | 30,700 |
2022/12/22 | 400 | 409 | 392 | 395 | 82,000 |
2022/12/21 | 390 | 400 | 385 | 398 | 39,500 |
2022/12/20 | 404 | 412 | 381 | 392 | 145,700 |
2022/12/19 | 394 | 415 | 388 | 402 | 142,500 |
2022/12/16 | 389 | 422 | 381 | 397 | 377,000 |
2022/12/15 | 368 | 434 | 367 | 384 | 1,014,000 |
2022/12/14 | 368 | 370 | 367 | 370 | 15,200 |
2022/12/13 | 372 | 374 | 366 | 368 | 64,400 |
2022/12/12 | 375 | 375 | 371 | 373 | 15,000 |
2022/12/09 | 377 | 379 | 373 | 374 | 30,100 |
2022/12/08 | 373 | 379 | 370 | 377 | 67,300 |
2022/12/07 | 373 | 406 | 366 | 373 | 410,900 |
2022/12/06 | 376 | 380 | 372 | 373 | 77,600 |
2022/12/05 | 395 | 396 | 378 | 379 | 182,500 |
2022/12/02 | 400 | 441 | 393 | 408 | 1,387,700 |
2022/12/01 | 370 | 372 | 362 | 363 | 29,100 |
2022/11/30 | 368 | 372 | 365 | 369 | 19,000 |
2022/11/29 | 370 | 374 | 367 | 370 | 24,500 |
2022/11/28 | 372 | 374 | 370 | 370 | 12,500 |
2022/11/25 | 375 | 379 | 371 | 372 | 36,100 |
2022/11/24 | 378 | 379 | 375 | 377 | 21,200 |
2022/11/22 | 378 | 381 | 374 | 376 | 39,300 |
2022/11/21 | 383 | 383 | 376 | 379 | 39,100 |
2022/11/18 | 383 | 383 | 381 | 382 | 12,000 |
2022/11/17 | 383 | 384 | 382 | 383 | 6,700 |
2022/11/16 | 389 | 389 | 380 | 382 | 21,200 |
2022/11/15 | 381 | 390 | 381 | 390 | 22,600 |
2022/11/14 | 385 | 386 | 381 | 381 | 18,400 |
2022/11/11 | 381 | 385 | 380 | 385 | 22,500 |
2022/11/10 | 385 | 385 | 381 | 381 | 21,300 |
2022/11/09 | 387 | 389 | 386 | 386 | 11,800 |
2022/11/08 | 391 | 392 | 387 | 387 | 13,600 |
2022/11/07 | 387 | 391 | 385 | 391 | 14,700 |
2022/11/04 | 389 | 393 | 386 | 389 | 15,600 |
2022/11/02 | 398 | 399 | 385 | 387 | 102,800 |
2022/11/01 | 404 | 408 | 398 | 399 | 42,700 |
2022/10/31 | 404 | 406 | 400 | 403 | 11,600 |
2022/10/28 | 401 | 408 | 400 | 400 | 16,100 |
2022/10/27 | 404 | 414 | 400 | 400 | 30,000 |
2022/10/26 | 410 | 410 | 404 | 405 | 49,500 |
2022/10/25 | 415 | 419 | 412 | 418 | 27,800 |
2022/10/24 | 415 | 420 | 412 | 412 | 32,700 |
2022/10/21 | 419 | 419 | 414 | 414 | 12,800 |
2022/10/20 | 419 | 424 | 414 | 418 | 27,800 |
2022/10/19 | 415 | 418 | 412 | 415 | 21,200 |
2022/10/18 | 413 | 422 | 410 | 415 | 31,800 |
2022/10/17 | 409 | 419 | 407 | 410 | 20,700 |
2022/10/14 | 412 | 421 | 405 | 406 | 90,700 |
2022/10/13 | 408 | 441 | 404 | 404 | 157,200 |
2022/10/12 | 422 | 422 | 407 | 408 | 129,800 |
2022/10/11 | 448 | 449 | 422 | 423 | 473,800 |
2022/10/07 | 464 | 480 | 448 | 480 | 1,408,900 |
2022/10/06 | 403 | 405 | 399 | 400 | 17,700 |
2022/10/05 | 407 | 407 | 401 | 403 | 7,700 |
2022/10/04 | 405 | 413 | 398 | 403 | 33,300 |
2022/10/03 | 402 | 408 | 394 | 407 | 46,100 |
2022/09/30 | 412 | 412 | 398 | 401 | 52,500 |
2022/09/29 | 419 | 424 | 405 | 405 | 138,900 |
2022/09/28 | 485 | 488 | 410 | 430 | 778,100 |
2022/09/27 | 460 | 469 | 424 | 469 | 1,335,900 |
2022/09/26 | 396 | 396 | 386 | 389 | 8,100 |
2022/09/22 | 394 | 399 | 394 | 395 | 2,000 |
2022/09/21 | 405 | 406 | 391 | 394 | 16,900 |
2022/09/20 | 404 | 409 | 404 | 406 | 3,200 |
2022/09/16 | 407 | 408 | 404 | 405 | 4,300 |
2022/09/15 | 406 | 413 | 402 | 413 | 8,700 |
2022/09/14 | 400 | 411 | 400 | 405 | 17,400 |
2022/09/13 | 399 | 400 | 397 | 400 | 1,400 |
2022/09/12 | 398 | 400 | 397 | 400 | 1,200 |
2022/09/09 | 397 | 398 | 396 | 398 | 2,200 |
2022/09/08 | 397 | 398 | 395 | 397 | 3,700 |
2022/09/07 | 399 | 399 | 398 | 398 | 700 |
2022/09/06 | 399 | 400 | 398 | 400 | 600 |
2022/09/05 | 399 | 400 | 398 | 400 | 1,700 |
2022/09/02 | 397 | 400 | 397 | 400 | 2,900 |
2022/09/01 | 402 | 402 | 399 | 399 | 3,000 |
2022/08/31 | 400 | 401 | 399 | 400 | 3,700 |
2022/08/30 | 400 | 400 | 398 | 400 | 3,800 |
2022/08/29 | 400 | 400 | 400 | 400 | 5,000 |
2022/08/26 | 400 | 401 | 399 | 399 | 3,200 |
2022/08/25 | 398 | 399 | 398 | 399 | 600 |
2022/08/24 | 396 | 398 | 396 | 398 | 300 |
2022/08/23 | 398 | 398 | 395 | 397 | 3,000 |
2022/08/22 | 398 | 398 | 397 | 398 | 2,200 |
2022/08/19 | 398 | 398 | 398 | 398 | 1,400 |
2022/08/18 | 397 | 401 | 397 | 400 | 5,000 |
2022/08/17 | 397 | 397 | 396 | 397 | 2,200 |
2022/08/16 | 398 | 398 | 396 | 397 | 600 |
2022/08/15 | 396 | 398 | 396 | 398 | 600 |
2022/08/12 | 397 | 401 | 395 | 395 | 1,000 |
2022/08/10 | 397 | 401 | 396 | 396 | 3,000 |
2022/08/09 | 397 | 400 | 397 | 400 | 900 |
2022/08/08 | 395 | 396 | 394 | 394 | 700 |
2022/08/05 | 397 | 398 | 395 | 397 | 5,100 |
2022/08/04 | 395 | 396 | 392 | 395 | 2,700 |
2022/08/03 | 393 | 398 | 393 | 395 | 10,900 |
2022/08/02 | 401 | 402 | 400 | 401 | 700 |
2022/08/01 | 413 | 413 | 399 | 402 | 5,300 |
2022/07/29 | 411 | 412 | 403 | 411 | 9,600 |
2022/07/28 | 395 | 397 | 394 | 395 | 6,700 |
2022/07/27 | 400 | 400 | 394 | 397 | 8,800 |
2022/07/26 | 402 | 403 | 400 | 402 | 2,500 |
2022/07/25 | 401 | 402 | 399 | 402 | 3,300 |
2022/07/22 | 405 | 405 | 403 | 403 | 1,100 |
2022/07/21 | 404 | 412 | 403 | 405 | 10,700 |
2022/07/20 | 405 | 479 | 405 | 412 | 143,200 |
2022/07/19 | 396 | 400 | 396 | 400 | 1,200 |
2022/07/15 | 400 | 400 | 400 | 400 | 300 |
2022/07/14 | 400 | 400 | 396 | 399 | 1,800 |
2022/07/13 | 402 | 402 | 402 | 402 | 500 |
2022/07/12 | 402 | 402 | 399 | 402 | 1,100 |
2022/07/11 | 397 | 405 | 397 | 399 | 8,100 |
2022/07/08 | 395 | 397 | 395 | 397 | 200 |
2022/07/07 | 394 | 394 | 394 | 394 | 100 |
2022/07/06 | 393 | 396 | 392 | 396 | 2,100 |
2022/07/05 | 397 | 397 | 393 | 395 | 2,900 |
2022/07/04 | 397 | 397 | 397 | 397 | 100 |
2022/07/01 | 399 | 399 | 390 | 392 | 4,500 |
2022/06/30 | 395 | 396 | 394 | 396 | 400 |
2022/06/29 | 392 | 394 | 392 | 394 | 200 |
2022/06/28 | 392 | 392 | 392 | 392 | 1,100 |
2022/06/27 | 393 | 393 | 393 | 393 | 500 |
2022/06/24 | 394 | 394 | 392 | 394 | 1,600 |
2022/06/23 | 389 | 399 | 389 | 394 | 6,000 |
2022/06/22 | 389 | 389 | 387 | 389 | 700 |
2022/06/21 | 389 | 389 | 385 | 389 | 3,700 |
2022/06/20 | 391 | 392 | 390 | 392 | 1,300 |
2022/06/17 | 385 | 390 | 385 | 390 | 2,200 |
2022/06/16 | 387 | 394 | 387 | 394 | 2,900 |
2022/06/15 | 396 | 396 | 380 | 390 | 20,200 |
2022/06/14 | 399 | 400 | 393 | 394 | 1,800 |
2022/06/13 | 397 | 400 | 397 | 400 | 1,200 |
2022/06/10 | 398 | 400 | 397 | 400 | 700 |
2022/06/09 | 401 | 401 | 399 | 399 | 1,100 |
2022/06/08 | 402 | 402 | 401 | 401 | 1,500 |
2022/06/07 | 406 | 406 | 398 | 401 | 3,000 |
2022/06/06 | 401 | 406 | 397 | 406 | 3,600 |
2022/06/03 | 400 | 402 | 397 | 401 | 1,400 |
2022/06/02 | 402 | 402 | 400 | 400 | 700 |
2022/06/01 | 392 | 407 | 392 | 397 | 9,300 |
2022/05/31 | 390 | 393 | 387 | 389 | 4,500 |
2022/05/30 | 389 | 390 | 389 | 390 | 300 |
2022/05/27 | 388 | 388 | 387 | 388 | 800 |
2022/05/26 | 391 | 391 | 386 | 388 | 1,800 |
2022/05/25 | 390 | 390 | 388 | 389 | 500 |
2022/05/24 | 389 | 389 | 387 | 387 | 800 |
2022/05/23 | 388 | 389 | 387 | 387 | 2,300 |
2022/05/20 | 390 | 392 | 388 | 388 | 1,300 |
2022/05/19 | 397 | 404 | 387 | 390 | 8,900 |
2022/05/18 | 390 | 390 | 386 | 389 | 2,100 |
2022/05/17 | 388 | 390 | 388 | 390 | 200 |
2022/05/16 | 390 | 391 | 388 | 389 | 1,000 |
2022/05/13 | 392 | 392 | 392 | 392 | 200 |
2022/05/12 | 392 | 394 | 390 | 391 | 5,400 |
2022/05/11 | 393 | 396 | 391 | 392 | 1,800 |
2022/05/10 | 396 | 397 | 392 | 395 | 5,200 |
2022/05/09 | 404 | 404 | 396 | 396 | 1,200 |
2022/05/06 | 400 | 400 | 398 | 398 | 700 |
2022/05/02 | 399 | 399 | 399 | 399 | 1,000 |
2022/04/28 | 393 | 399 | 393 | 399 | 4,300 |
2022/04/27 | 407 | 407 | 395 | 397 | 8,800 |
2022/04/26 | 406 | 406 | 396 | 399 | 18,900 |
2022/04/25 | 408 | 425 | 406 | 425 | 16,300 |
2022/04/22 | 410 | 410 | 406 | 406 | 7,300 |
2022/04/21 | 407 | 409 | 401 | 407 | 5,200 |
2022/04/20 | 401 | 409 | 401 | 406 | 2,600 |
2022/04/19 | 401 | 406 | 401 | 406 | 1,900 |
2022/04/18 | 413 | 413 | 401 | 401 | 1,700 |
2022/04/15 | 400 | 400 | 397 | 398 | 1,000 |
2022/04/14 | 395 | 403 | 395 | 401 | 2,200 |
2022/04/13 | 398 | 398 | 398 | 398 | 200 |
2022/04/12 | 403 | 403 | 398 | 400 | 3,100 |
2022/04/11 | 401 | 403 | 401 | 403 | 1,000 |
2022/04/08 | 406 | 406 | 404 | 404 | 700 |
2022/04/07 | 406 | 406 | 405 | 405 | 800 |
2022/04/06 | 417 | 417 | 417 | 417 | 500 |
2022/04/05 | 419 | 419 | 411 | 419 | 4,000 |
2022/04/04 | 405 | 415 | 405 | 415 | 2,700 |
2022/04/01 | 401 | 414 | 397 | 404 | 19,300 |
2022/03/31 | 402 | 404 | 402 | 404 | 1,800 |
2022/03/30 | 400 | 405 | 395 | 401 | 5,400 |
2022/03/29 | 402 | 402 | 401 | 402 | 1,200 |
2022/03/28 | 407 | 407 | 400 | 400 | 5,000 |
2022/03/25 | 401 | 405 | 401 | 405 | 900 |
2022/03/24 | 405 | 405 | 400 | 401 | 2,400 |
2022/03/23 | 393 | 408 | 393 | 405 | 12,200 |
2022/03/22 | 399 | 400 | 396 | 396 | 4,800 |
2022/03/18 | 385 | 394 | 384 | 393 | 12,600 |
2022/03/17 | 385 | 386 | 383 | 386 | 1,400 |
2022/03/16 | 381 | 382 | 381 | 382 | 2,000 |
2022/03/15 | 383 | 383 | 378 | 380 | 1,500 |
2022/03/14 | 372 | 376 | 372 | 376 | 6,600 |
2022/03/11 | 376 | 378 | 375 | 375 | 6,800 |
2022/03/10 | 379 | 383 | 379 | 379 | 5,300 |
2022/03/09 | 383 | 383 | 377 | 377 | 10,400 |
2022/03/08 | 386 | 386 | 382 | 386 | 6,200 |
2022/03/07 | 399 | 399 | 384 | 389 | 10,300 |
2022/03/04 | 406 | 412 | 386 | 397 | 36,900 |
2022/03/03 | 383 | 450 | 382 | 405 | 193,400 |
2022/03/02 | 387 | 388 | 381 | 381 | 4,300 |
2022/03/01 | 384 | 393 | 384 | 384 | 13,100 |
2022/02/28 | 375 | 385 | 373 | 380 | 8,800 |
2022/02/25 | 365 | 373 | 365 | 373 | 2,800 |
2022/02/24 | 386 | 386 | 364 | 364 | 7,700 |
2022/02/22 | 384 | 384 | 373 | 373 | 9,700 |
2022/02/21 | 382 | 383 | 378 | 383 | 10,300 |
2022/02/18 | 385 | 387 | 383 | 383 | 5,700 |
2022/02/17 | 394 | 394 | 387 | 387 | 4,700 |
2022/02/16 | 387 | 392 | 387 | 389 | 4,200 |
2022/02/15 | 395 | 395 | 384 | 384 | 5,300 |
2022/02/14 | 388 | 390 | 385 | 387 | 5,800 |
2022/02/10 | 398 | 398 | 385 | 389 | 9,600 |
2022/02/09 | 391 | 396 | 387 | 394 | 12,500 |
2022/02/08 | 400 | 400 | 390 | 394 | 19,000 |
2022/02/07 | 393 | 410 | 393 | 405 | 10,600 |
2022/02/04 | 392 | 405 | 391 | 403 | 6,100 |
2022/02/03 | 394 | 401 | 392 | 401 | 9,500 |
2022/02/02 | 420 | 440 | 400 | 402 | 87,700 |
2022/02/01 | 383 | 395 | 383 | 389 | 29,400 |
2022/01/31 | 388 | 409 | 385 | 391 | 115,600 |
2022/01/28 | 434 | 458 | 411 | 444 | 586,300 |
2022/01/27 | 400 | 400 | 378 | 378 | 20,500 |
2022/01/26 | 390 | 403 | 390 | 400 | 5,000 |
2022/01/25 | 413 | 413 | 392 | 395 | 10,200 |
2022/01/24 | 413 | 414 | 403 | 413 | 5,600 |
2022/01/21 | 424 | 424 | 417 | 417 | 2,900 |
2022/01/20 | 428 | 430 | 420 | 430 | 7,100 |
2022/01/19 | 431 | 436 | 428 | 428 | 2,300 |
2022/01/18 | 432 | 437 | 430 | 431 | 5,400 |
2022/01/17 | 435 | 436 | 430 | 436 | 3,800 |
2022/01/14 | 432 | 435 | 430 | 435 | 4,100 |
2022/01/13 | 431 | 437 | 431 | 431 | 3,000 |
2022/01/12 | 435 | 438 | 430 | 435 | 3,400 |
2022/01/11 | 433 | 437 | 428 | 436 | 4,900 |
2022/01/07 | 433 | 440 | 433 | 433 | 2,100 |
2022/01/06 | 444 | 444 | 427 | 433 | 16,400 |
2022/01/05 | 448 | 451 | 444 | 446 | 6,300 |
2022/01/04 | 466 | 466 | 449 | 452 | 7,400 |