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

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
2017/12/29 1,860 1,996 1,860 1,960 146,100
2017/12/28 2,014 2,022 1,833 1,833 109,400
2017/12/27 2,035 2,035 1,945 1,980 124,800
2017/12/26 1,990 2,038 1,902 2,020 154,000
2017/12/25 1,901 2,039 1,900 1,932 218,100
2017/12/22 1,807 1,946 1,730 1,856 204,900
2017/12/21 1,849 1,872 1,777 1,808 56,800
2017/12/20 1,690 1,829 1,690 1,821 121,800
2017/12/19 1,625 1,699 1,606 1,677 42,400
2017/12/18 1,660 1,674 1,616 1,640 42,900
2017/12/15 1,700 1,709 1,670 1,677 24,100
2017/12/14 1,740 1,741 1,690 1,713 42,700
2017/12/13 1,781 1,781 1,742 1,747 21,800
2017/12/12 1,755 1,808 1,740 1,740 30,800
2017/12/11 1,822 1,824 1,752 1,754 63,300
2017/12/08 1,828 1,841 1,804 1,820 16,200
2017/12/07 1,801 1,825 1,778 1,805 28,200
2017/12/06 1,860 1,870 1,810 1,813 28,400
2017/12/05 1,856 1,880 1,813 1,860 60,200
2017/12/04 2,064 2,082 1,853 1,883 100,900
2017/12/01 2,066 2,129 1,997 2,021 143,300
2017/11/30 2,075 2,178 1,982 2,047 196,800
2017/11/29 1,903 2,100 1,852 2,060 160,100
2017/11/28 2,048 2,068 1,902 1,913 197,300
2017/11/27 1,959 2,100 1,860 2,098 310,100
2017/11/24 1,680 1,808 1,660 1,799 117,300
2017/11/22 1,587 1,780 1,572 1,649 122,800
2017/11/21 1,594 1,638 1,565 1,579 52,500
2017/11/20 1,614 1,621 1,586 1,587 43,800
2017/11/17 1,641 1,661 1,605 1,617 32,700
2017/11/16 1,570 1,628 1,561 1,598 55,500
2017/11/15 1,710 1,715 1,578 1,595 83,700
2017/11/14 1,710 1,850 1,710 1,715 94,800
2017/11/13 1,627 1,830 1,620 1,730 174,100
2017/11/10 1,634 1,677 1,580 1,610 106,600
2017/11/09 1,847 1,881 1,588 1,619 379,400
2017/11/08 2,065 2,065 1,835 1,840 237,500
2017/11/07 2,048 2,079 2,003 2,065 52,400
2017/11/06 1,975 2,110 1,960 2,086 88,300
2017/11/02 2,173 2,205 2,074 2,082 101,700
2017/11/01 2,218 2,218 2,151 2,186 127,500
2017/10/31 2,220 2,234 2,160 2,207 123,400
2017/10/30 2,185 2,240 2,150 2,200 180,800
2017/10/27 2,119 2,200 2,110 2,146 144,500
2017/10/26 2,250 2,253 2,081 2,100 358,300
2017/10/25 2,048 2,270 2,013 2,230 552,200
2017/10/24 1,970 2,120 1,900 2,095 371,100
2017/10/23 1,855 2,134 1,850 1,948 747,400
2017/10/20 1,990 2,046 1,845 1,870 296,900
2017/10/19 2,180 2,190 1,990 1,991 335,500
2017/10/18 2,241 2,371 2,088 2,130 1,092,700
2017/10/17 2,445 2,467 2,235 2,290 481,700
2017/10/16 2,420 2,577 2,380 2,405 993,400
2017/10/13 2,555 2,559 2,294 2,325 923,500
2017/10/12 2,841 2,950 2,451 2,505 2,397,300
2017/10/11 2,305 2,641 2,259 2,641 3,897,600
2017/10/10 2,000 2,181 1,951 2,141 1,523,400
2017/10/06 1,800 1,990 1,750 1,888 1,129,800
2017/10/05 2,149 2,242 1,706 1,880 2,317,000
2017/10/04 1,889 2,209 1,879 2,156 3,274,200
2017/10/03 1,872 2,072 1,757 1,809 3,795,800
2017/10/02 1,672 1,672 1,672 1,672 52,700
2017/09/29 1,072 1,372 1,061 1,372 2,802,200

このページの先頭へ