テックポイント(6697)の株価時系列情報
テックポイント(6697)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 |
|---|---|---|---|---|---|
| 2025/05/28 | 2,762 | 2,796 | 2,748 | 2,794 | 654,500 |
| 2025/05/27 | 2,722 | 2,736 | 2,722 | 2,734 | 185,200 |
| 2025/05/26 | 2,725 | 2,735 | 2,725 | 2,729 | 75,300 |
| 2025/05/23 | 2,730 | 2,756 | 2,723 | 2,741 | 155,700 |
| 2025/05/22 | 2,726 | 2,730 | 2,713 | 2,721 | 72,800 |
| 2025/05/21 | 2,733 | 2,740 | 2,726 | 2,734 | 172,800 |
| 2025/05/20 | 2,732 | 2,758 | 2,731 | 2,742 | 114,200 |
| 2025/05/19 | 2,749 | 2,749 | 2,730 | 2,743 | 129,100 |
| 2025/05/16 | 2,773 | 2,773 | 2,722 | 2,729 | 229,100 |
| 2025/05/15 | 2,750 | 2,790 | 2,750 | 2,785 | 87,900 |
| 2025/05/14 | 2,781 | 2,782 | 2,757 | 2,765 | 88,000 |
| 2025/05/13 | 2,797 | 2,797 | 2,775 | 2,781 | 181,300 |
| 2025/05/12 | 2,751 | 2,765 | 2,747 | 2,757 | 131,200 |
| 2025/05/09 | 2,731 | 2,751 | 2,730 | 2,731 | 175,500 |
| 2025/05/08 | 2,713 | 2,724 | 2,710 | 2,719 | 175,800 |
| 2025/05/07 | 2,714 | 2,739 | 2,701 | 2,713 | 246,400 |
| 2025/05/02 | 2,686 | 2,711 | 2,686 | 2,709 | 567,600 |
| 2025/05/01 | 2,699 | 2,702 | 2,668 | 2,680 | 117,900 |
| 2025/04/30 | 2,515 | 2,705 | 2,512 | 2,690 | 298,000 |
| 2025/04/28 | 2,506 | 2,520 | 2,506 | 2,519 | 22,800 |
| 2025/04/25 | 2,504 | 2,514 | 2,501 | 2,506 | 28,600 |
| 2025/04/24 | 2,501 | 2,511 | 2,501 | 2,509 | 30,300 |
| 2025/04/23 | 2,506 | 2,521 | 2,490 | 2,500 | 41,300 |
| 2025/04/22 | 2,483 | 2,500 | 2,470 | 2,490 | 41,000 |
| 2025/04/21 | 2,501 | 2,512 | 2,488 | 2,490 | 33,700 |
| 2025/04/18 | 2,510 | 2,519 | 2,500 | 2,504 | 17,300 |
| 2025/04/17 | 2,490 | 2,510 | 2,485 | 2,510 | 42,900 |
| 2025/04/16 | 2,503 | 2,503 | 2,470 | 2,490 | 21,800 |
| 2025/04/15 | 2,472 | 2,510 | 2,453 | 2,501 | 36,100 |
| 2025/04/14 | 2,501 | 2,524 | 2,443 | 2,475 | 52,000 |
| 2025/04/11 | 2,343 | 2,364 | 2,311 | 2,355 | 32,100 |
| 2025/04/10 | 2,448 | 2,474 | 2,380 | 2,390 | 59,400 |
| 2025/04/09 | 2,389 | 2,394 | 2,260 | 2,358 | 72,400 |
| 2025/04/08 | 2,428 | 2,470 | 2,389 | 2,428 | 33,800 |
| 2025/04/07 | 2,260 | 2,390 | 2,260 | 2,328 | 85,200 |
| 2025/04/04 | 2,490 | 2,545 | 2,402 | 2,485 | 143,700 |
| 2025/04/03 | 2,573 | 2,608 | 2,552 | 2,570 | 69,400 |
| 2025/04/02 | 2,610 | 2,617 | 2,601 | 2,601 | 19,400 |
| 2025/04/01 | 2,622 | 2,626 | 2,608 | 2,610 | 12,400 |
| 2025/03/31 | 2,651 | 2,651 | 2,610 | 2,610 | 43,600 |
| 2025/03/28 | 2,657 | 2,678 | 2,647 | 2,659 | 78,700 |
| 2025/03/27 | 2,631 | 2,648 | 2,630 | 2,639 | 27,500 |
| 2025/03/26 | 2,630 | 2,651 | 2,613 | 2,630 | 94,600 |
| 2025/03/25 | 2,608 | 2,623 | 2,604 | 2,618 | 37,200 |
| 2025/03/24 | 2,610 | 2,630 | 2,605 | 2,610 | 37,800 |
| 2025/03/21 | 2,639 | 2,639 | 2,623 | 2,623 | 41,000 |
| 2025/03/19 | 2,645 | 2,645 | 2,635 | 2,638 | 32,700 |
| 2025/03/18 | 2,633 | 2,650 | 2,631 | 2,631 | 19,000 |
| 2025/03/17 | 2,650 | 2,651 | 2,625 | 2,630 | 46,800 |
| 2025/03/14 | 2,637 | 2,643 | 2,625 | 2,625 | 20,100 |
| 2025/03/13 | 2,650 | 2,654 | 2,638 | 2,642 | 126,800 |
| 2025/03/12 | 2,645 | 2,645 | 2,607 | 2,608 | 51,900 |
| 2025/03/11 | 2,593 | 2,599 | 2,563 | 2,586 | 118,700 |
| 2025/03/10 | 2,626 | 2,634 | 2,596 | 2,604 | 67,100 |
| 2025/03/07 | 2,648 | 2,648 | 2,623 | 2,647 | 63,300 |
| 2025/03/06 | 2,650 | 2,655 | 2,630 | 2,642 | 23,600 |
| 2025/03/05 | 2,628 | 2,664 | 2,627 | 2,630 | 30,600 |
| 2025/03/04 | 2,613 | 2,660 | 2,580 | 2,652 | 73,800 |
| 2025/03/03 | 2,600 | 2,619 | 2,600 | 2,600 | 54,600 |
| 2025/02/28 | 2,614 | 2,615 | 2,566 | 2,586 | 88,000 |
| 2025/02/27 | 2,625 | 2,630 | 2,616 | 2,619 | 40,000 |
| 2025/02/26 | 2,632 | 2,640 | 2,625 | 2,627 | 23,200 |
| 2025/02/25 | 2,633 | 2,655 | 2,624 | 2,630 | 38,600 |
| 2025/02/21 | 2,650 | 2,664 | 2,648 | 2,650 | 55,100 |
| 2025/02/20 | 2,661 | 2,672 | 2,650 | 2,650 | 22,900 |
| 2025/02/19 | 2,685 | 2,705 | 2,656 | 2,660 | 40,400 |
| 2025/02/18 | 2,628 | 2,694 | 2,628 | 2,681 | 49,000 |
| 2025/02/17 | 2,626 | 2,638 | 2,625 | 2,628 | 16,300 |
| 2025/02/14 | 2,630 | 2,642 | 2,630 | 2,633 | 29,100 |
| 2025/02/13 | 2,642 | 2,649 | 2,632 | 2,640 | 48,300 |
| 2025/02/12 | 2,646 | 2,654 | 2,636 | 2,644 | 35,000 |
| 2025/02/10 | 2,663 | 2,675 | 2,642 | 2,646 | 19,600 |
| 2025/02/07 | 2,669 | 2,683 | 2,660 | 2,663 | 52,000 |
| 2025/02/06 | 2,601 | 2,675 | 2,601 | 2,645 | 90,900 |
| 2025/02/05 | 2,680 | 2,680 | 2,624 | 2,625 | 46,300 |
| 2025/02/04 | 2,695 | 2,702 | 2,676 | 2,680 | 23,000 |
| 2025/02/03 | 2,684 | 2,705 | 2,681 | 2,700 | 77,100 |
| 2025/01/31 | 2,696 | 2,717 | 2,696 | 2,702 | 68,900 |
| 2025/01/30 | 2,711 | 2,715 | 2,700 | 2,701 | 23,200 |
| 2025/01/29 | 2,701 | 2,729 | 2,691 | 2,713 | 48,800 |
| 2025/01/28 | 2,714 | 2,714 | 2,700 | 2,701 | 28,500 |
| 2025/01/27 | 2,722 | 2,731 | 2,717 | 2,717 | 32,900 |
| 2025/01/24 | 2,738 | 2,738 | 2,700 | 2,710 | 76,500 |
| 2025/01/23 | 2,744 | 2,745 | 2,717 | 2,722 | 37,000 |
| 2025/01/22 | 2,691 | 2,760 | 2,690 | 2,726 | 99,700 |
| 2025/01/21 | 2,810 | 2,815 | 2,665 | 2,707 | 180,600 |
| 2025/01/20 | 3,000 | 3,030 | 2,751 | 2,828 | 579,800 |
| 2025/01/17 | 1,760 | 1,760 | 1,760 | 1,760 | 6,500 |
| 2025/01/16 | 1,460 | 1,460 | 1,460 | 1,460 | 5,600 |
| 2025/01/15 | 1,166 | 1,174 | 1,155 | 1,160 | 16,100 |
| 2025/01/14 | 1,182 | 1,182 | 1,154 | 1,165 | 17,100 |
| 2025/01/10 | 1,171 | 1,176 | 1,163 | 1,170 | 7,600 |
| 2025/01/09 | 1,180 | 1,180 | 1,172 | 1,173 | 6,300 |
| 2025/01/08 | 1,172 | 1,180 | 1,166 | 1,176 | 11,900 |
| 2025/01/07 | 1,173 | 1,180 | 1,170 | 1,171 | 7,200 |
| 2025/01/06 | 1,171 | 1,179 | 1,163 | 1,178 | 4,600 |
| 2024/12/30 | 1,185 | 1,185 | 1,168 | 1,171 | 9,700 |
| 2024/12/27 | 1,177 | 1,200 | 1,165 | 1,171 | 16,800 |
| 2024/12/26 | 1,171 | 1,180 | 1,167 | 1,176 | 16,300 |
| 2024/12/25 | 1,186 | 1,186 | 1,158 | 1,175 | 14,000 |
| 2024/12/24 | 1,193 | 1,205 | 1,181 | 1,186 | 33,300 |
| 2024/12/23 | 1,178 | 1,193 | 1,160 | 1,193 | 43,500 |
| 2024/12/20 | 1,182 | 1,189 | 1,170 | 1,182 | 14,100 |
| 2024/12/19 | 1,183 | 1,183 | 1,173 | 1,176 | 9,500 |
| 2024/12/18 | 1,180 | 1,189 | 1,176 | 1,177 | 12,900 |
| 2024/12/17 | 1,177 | 1,186 | 1,177 | 1,180 | 9,800 |
| 2024/12/16 | 1,186 | 1,186 | 1,178 | 1,181 | 7,800 |
| 2024/12/13 | 1,184 | 1,193 | 1,182 | 1,186 | 16,200 |
| 2024/12/12 | 1,199 | 1,199 | 1,181 | 1,184 | 9,600 |
| 2024/12/11 | 1,193 | 1,206 | 1,173 | 1,185 | 15,500 |
| 2024/12/10 | 1,192 | 1,210 | 1,192 | 1,196 | 15,300 |
| 2024/12/09 | 1,185 | 1,200 | 1,185 | 1,199 | 17,600 |
| 2024/12/06 | 1,196 | 1,197 | 1,182 | 1,185 | 9,400 |
| 2024/12/05 | 1,171 | 1,204 | 1,170 | 1,196 | 18,400 |
| 2024/12/04 | 1,170 | 1,179 | 1,163 | 1,171 | 14,400 |
| 2024/12/03 | 1,187 | 1,192 | 1,176 | 1,176 | 17,300 |
| 2024/12/02 | 1,202 | 1,202 | 1,180 | 1,180 | 34,300 |
| 2024/11/29 | 1,214 | 1,216 | 1,203 | 1,205 | 14,700 |
| 2024/11/28 | 1,201 | 1,210 | 1,191 | 1,200 | 21,800 |
| 2024/11/27 | 1,209 | 1,214 | 1,185 | 1,207 | 15,700 |
| 2024/11/26 | 1,222 | 1,222 | 1,209 | 1,210 | 13,200 |
| 2024/11/25 | 1,229 | 1,234 | 1,221 | 1,221 | 8,500 |
| 2024/11/22 | 1,231 | 1,237 | 1,225 | 1,229 | 6,400 |
| 2024/11/21 | 1,232 | 1,237 | 1,225 | 1,233 | 6,400 |
| 2024/11/20 | 1,232 | 1,243 | 1,225 | 1,238 | 14,800 |
| 2024/11/19 | 1,245 | 1,245 | 1,229 | 1,231 | 9,900 |
| 2024/11/18 | 1,235 | 1,247 | 1,230 | 1,237 | 7,400 |
| 2024/11/15 | 1,238 | 1,259 | 1,237 | 1,238 | 12,100 |
| 2024/11/14 | 1,252 | 1,270 | 1,251 | 1,251 | 5,900 |
| 2024/11/13 | 1,242 | 1,290 | 1,242 | 1,263 | 9,600 |
| 2024/11/12 | 1,272 | 1,287 | 1,247 | 1,247 | 4,800 |
| 2024/11/11 | 1,272 | 1,299 | 1,245 | 1,272 | 10,400 |
| 2024/11/08 | 1,270 | 1,291 | 1,249 | 1,277 | 11,500 |
| 2024/11/07 | 1,241 | 1,273 | 1,241 | 1,270 | 6,500 |
| 2024/11/06 | 1,227 | 1,272 | 1,223 | 1,250 | 7,300 |
| 2024/11/05 | 1,269 | 1,269 | 1,231 | 1,231 | 9,300 |
| 2024/11/01 | 1,257 | 1,284 | 1,250 | 1,254 | 6,100 |
| 2024/10/31 | 1,300 | 1,300 | 1,265 | 1,267 | 1,000 |
| 2024/10/30 | 1,281 | 1,302 | 1,269 | 1,300 | 9,200 |
| 2024/10/29 | 1,285 | 1,285 | 1,257 | 1,281 | 1,500 |
| 2024/10/28 | 1,220 | 1,288 | 1,220 | 1,285 | 4,100 |
| 2024/10/25 | 1,253 | 1,267 | 1,200 | 1,250 | 6,800 |
| 2024/10/24 | 1,250 | 1,276 | 1,245 | 1,268 | 8,900 |
| 2024/10/23 | 1,283 | 1,285 | 1,260 | 1,272 | 4,100 |
| 2024/10/22 | 1,282 | 1,290 | 1,271 | 1,283 | 4,200 |
| 2024/10/21 | 1,294 | 1,300 | 1,274 | 1,300 | 3,300 |
| 2024/10/18 | 1,293 | 1,296 | 1,279 | 1,295 | 3,900 |
| 2024/10/17 | 1,300 | 1,300 | 1,281 | 1,293 | 3,200 |
| 2024/10/16 | 1,293 | 1,310 | 1,280 | 1,305 | 2,200 |
| 2024/10/15 | 1,290 | 1,310 | 1,288 | 1,302 | 2,000 |
| 2024/10/11 | 1,315 | 1,319 | 1,258 | 1,290 | 9,100 |
| 2024/10/10 | 1,300 | 1,315 | 1,258 | 1,313 | 9,900 |
| 2024/10/09 | 1,257 | 1,292 | 1,257 | 1,292 | 4,000 |
| 2024/10/08 | 1,236 | 1,280 | 1,236 | 1,279 | 10,200 |
| 2024/10/07 | 1,256 | 1,267 | 1,256 | 1,266 | 9,700 |
| 2024/10/04 | 1,237 | 1,256 | 1,230 | 1,249 | 5,700 |
| 2024/10/03 | 1,248 | 1,248 | 1,228 | 1,237 | 4,000 |
| 2024/10/02 | 1,227 | 1,248 | 1,227 | 1,238 | 4,400 |
| 2024/10/01 | 1,259 | 1,260 | 1,233 | 1,260 | 3,700 |
| 2024/09/30 | 1,230 | 1,248 | 1,230 | 1,247 | 5,600 |
| 2024/09/27 | 1,224 | 1,260 | 1,224 | 1,260 | 6,900 |
| 2024/09/26 | 1,216 | 1,247 | 1,192 | 1,235 | 6,400 |
| 2024/09/25 | 1,224 | 1,224 | 1,187 | 1,216 | 2,400 |
| 2024/09/24 | 1,194 | 1,223 | 1,194 | 1,220 | 4,600 |
| 2024/09/20 | 1,195 | 1,217 | 1,183 | 1,184 | 3,600 |
| 2024/09/19 | 1,170 | 1,200 | 1,160 | 1,189 | 9,300 |
| 2024/09/18 | 1,147 | 1,163 | 1,147 | 1,157 | 7,700 |
| 2024/09/17 | 1,148 | 1,160 | 1,126 | 1,160 | 13,800 |
| 2024/09/13 | 1,150 | 1,175 | 1,145 | 1,175 | 7,300 |
| 2024/09/12 | 1,152 | 1,167 | 1,130 | 1,149 | 9,400 |
| 2024/09/11 | 1,172 | 1,177 | 1,111 | 1,137 | 40,300 |
| 2024/09/10 | 1,200 | 1,213 | 1,168 | 1,172 | 9,800 |
| 2024/09/09 | 1,190 | 1,220 | 1,151 | 1,200 | 23,200 |
| 2024/09/06 | 1,233 | 1,251 | 1,230 | 1,232 | 55,000 |
| 2024/09/05 | 1,211 | 1,239 | 1,204 | 1,235 | 26,600 |
| 2024/09/04 | 1,234 | 1,246 | 1,200 | 1,208 | 36,900 |
| 2024/09/03 | 1,243 | 1,261 | 1,240 | 1,259 | 16,500 |
| 2024/09/02 | 1,265 | 1,267 | 1,246 | 1,251 | 11,500 |
| 2024/08/30 | 1,265 | 1,265 | 1,246 | 1,260 | 25,100 |
| 2024/08/29 | 1,281 | 1,281 | 1,255 | 1,266 | 8,600 |
| 2024/08/28 | 1,265 | 1,265 | 1,244 | 1,264 | 12,600 |
| 2024/08/27 | 1,240 | 1,269 | 1,240 | 1,260 | 13,100 |
| 2024/08/26 | 1,269 | 1,275 | 1,247 | 1,270 | 17,400 |
| 2024/08/23 | 1,278 | 1,284 | 1,243 | 1,269 | 14,100 |
| 2024/08/22 | 1,270 | 1,275 | 1,236 | 1,273 | 18,900 |
| 2024/08/21 | 1,277 | 1,277 | 1,259 | 1,270 | 10,300 |
| 2024/08/20 | 1,263 | 1,290 | 1,261 | 1,271 | 17,700 |
| 2024/08/19 | 1,290 | 1,290 | 1,266 | 1,272 | 7,500 |
| 2024/08/16 | 1,300 | 1,300 | 1,260 | 1,289 | 26,200 |
| 2024/08/15 | 1,216 | 1,299 | 1,210 | 1,268 | 26,700 |
| 2024/08/14 | 1,229 | 1,229 | 1,204 | 1,216 | 16,200 |
| 2024/08/13 | 1,205 | 1,249 | 1,201 | 1,225 | 21,200 |
| 2024/08/09 | 1,179 | 1,205 | 1,152 | 1,205 | 31,400 |
| 2024/08/08 | 1,193 | 1,205 | 1,150 | 1,195 | 26,200 |
| 2024/08/07 | 1,100 | 1,208 | 1,099 | 1,203 | 54,400 |
| 2024/08/06 | 1,050 | 1,120 | 1,044 | 1,100 | 44,500 |
| 2024/08/05 | 1,101 | 1,132 | 961 | 996 | 106,000 |
| 2024/08/02 | 1,250 | 1,265 | 1,220 | 1,233 | 23,300 |
| 2024/08/01 | 1,322 | 1,330 | 1,285 | 1,290 | 10,100 |
| 2024/07/31 | 1,320 | 1,335 | 1,319 | 1,320 | 4,600 |