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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/08/16 | 270 | 270 | 265 | 268 | 7,800 |
| 2024/08/15 | 268 | 268 | 262 | 265 | 13,200 |
| 2024/08/14 | 267 | 267 | 258 | 262 | 7,200 |
| 2024/08/13 | 266 | 266 | 261 | 263 | 15,500 |
| 2024/08/09 | 264 | 270 | 255 | 264 | 10,700 |
| 2024/08/08 | 240 | 261 | 240 | 261 | 8,800 |
| 2024/08/07 | 244 | 248 | 228 | 242 | 26,400 |
| 2024/08/06 | 237 | 255 | 237 | 238 | 16,600 |
| 2024/08/05 | 272 | 272 | 227 | 227 | 71,300 |
| 2024/08/02 | 294 | 296 | 278 | 280 | 37,900 |
| 2024/08/01 | 300 | 300 | 287 | 290 | 31,800 |
| 2024/07/31 | 300 | 304 | 297 | 300 | 18,000 |
| 2024/07/30 | 311 | 311 | 300 | 302 | 61,700 |
| 2024/07/29 | 313 | 318 | 313 | 318 | 8,400 |
| 2024/07/26 | 312 | 314 | 309 | 313 | 4,800 |
| 2024/07/25 | 312 | 313 | 308 | 313 | 17,200 |
| 2024/07/24 | 316 | 316 | 313 | 315 | 4,100 |
| 2024/07/23 | 320 | 320 | 316 | 318 | 6,400 |
| 2024/07/22 | 319 | 319 | 315 | 318 | 2,900 |
| 2024/07/19 | 318 | 318 | 311 | 315 | 12,600 |
| 2024/07/18 | 317 | 319 | 317 | 319 | 3,600 |
| 2024/07/17 | 322 | 322 | 318 | 319 | 6,200 |
| 2024/07/16 | 321 | 321 | 318 | 320 | 16,200 |
| 2024/07/12 | 316 | 321 | 315 | 321 | 6,500 |
| 2024/07/11 | 317 | 317 | 313 | 316 | 5,700 |
| 2024/07/10 | 320 | 320 | 315 | 317 | 6,100 |
| 2024/07/09 | 319 | 322 | 315 | 321 | 9,600 |
| 2024/07/08 | 321 | 324 | 320 | 320 | 9,800 |
| 2024/07/05 | 318 | 319 | 316 | 319 | 2,800 |
| 2024/07/04 | 318 | 319 | 315 | 317 | 6,600 |
| 2024/07/03 | 325 | 325 | 317 | 319 | 10,500 |
| 2024/07/02 | 331 | 331 | 317 | 323 | 24,100 |
| 2024/07/01 | 326 | 330 | 322 | 330 | 15,300 |
| 2024/06/28 | 321 | 325 | 321 | 325 | 7,300 |
| 2024/06/27 | 318 | 319 | 318 | 319 | 4,500 |
| 2024/06/26 | 317 | 320 | 316 | 319 | 8,000 |
| 2024/06/25 | 316 | 319 | 315 | 318 | 32,600 |
| 2024/06/24 | 312 | 316 | 312 | 312 | 21,700 |
| 2024/06/21 | 310 | 312 | 309 | 311 | 2,900 |
| 2024/06/20 | 310 | 311 | 309 | 309 | 44,000 |
| 2024/06/19 | 310 | 310 | 308 | 309 | 3,400 |
| 2024/06/18 | 309 | 310 | 309 | 309 | 5,300 |
| 2024/06/17 | 310 | 311 | 309 | 309 | 4,200 |
| 2024/06/14 | 311 | 312 | 310 | 310 | 4,500 |
| 2024/06/13 | 312 | 312 | 310 | 310 | 3,400 |
| 2024/06/12 | 308 | 312 | 308 | 311 | 3,500 |
| 2024/06/11 | 308 | 308 | 307 | 308 | 2,900 |
| 2024/06/10 | 306 | 307 | 305 | 307 | 2,200 |
| 2024/06/07 | 307 | 308 | 305 | 305 | 4,200 |
| 2024/06/06 | 309 | 309 | 307 | 307 | 1,100 |
| 2024/06/05 | 310 | 311 | 307 | 307 | 3,700 |
| 2024/06/04 | 307 | 310 | 307 | 310 | 4,400 |
| 2024/06/03 | 307 | 308 | 305 | 308 | 8,100 |
| 2024/05/31 | 306 | 307 | 304 | 307 | 6,000 |
| 2024/05/30 | 306 | 307 | 305 | 307 | 5,900 |
| 2024/05/29 | 308 | 308 | 307 | 307 | 1,800 |
| 2024/05/28 | 307 | 308 | 306 | 308 | 1,800 |
| 2024/05/27 | 306 | 307 | 305 | 306 | 9,200 |
| 2024/05/24 | 307 | 307 | 306 | 306 | 7,400 |
| 2024/05/23 | 307 | 308 | 306 | 307 | 22,400 |
| 2024/05/22 | 308 | 310 | 308 | 310 | 5,200 |
| 2024/05/21 | 310 | 311 | 309 | 309 | 2,700 |
| 2024/05/20 | 309 | 312 | 309 | 310 | 7,100 |
| 2024/05/17 | 308 | 311 | 308 | 309 | 11,100 |
| 2024/05/16 | 312 | 312 | 308 | 311 | 24,100 |
| 2024/05/15 | 318 | 318 | 308 | 308 | 245,300 |
| 2024/05/14 | 316 | 319 | 313 | 314 | 63,700 |
| 2024/05/13 | 325 | 325 | 321 | 321 | 9,600 |
| 2024/05/10 | 325 | 329 | 321 | 328 | 3,400 |
| 2024/05/09 | 325 | 329 | 323 | 325 | 6,000 |
| 2024/05/08 | 327 | 331 | 321 | 324 | 24,700 |
| 2024/05/07 | 338 | 339 | 336 | 339 | 1,300 |
| 2024/05/02 | 333 | 339 | 332 | 335 | 3,400 |
| 2024/05/01 | 338 | 338 | 331 | 333 | 6,100 |
| 2024/04/30 | 336 | 340 | 335 | 336 | 10,900 |
| 2024/04/26 | 331 | 337 | 329 | 333 | 5,200 |
| 2024/04/25 | 334 | 336 | 330 | 330 | 3,500 |
| 2024/04/24 | 328 | 332 | 327 | 328 | 6,600 |
| 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 |