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
2018/12/28 570 582 545 553 47,900
2018/12/27 620 634 584 586 63,800
2018/12/26 555 577 526 575 75,200
2018/12/25 557 586 537 537 163,600
2018/12/21 639 649 551 637 154,500
2018/12/20 638 747 620 649 286,700
2018/12/19 641 698 601 648 362,200
2018/12/18 840 843 725 751 233,800
2018/12/17 756 890 741 875 667,500
2018/12/14 741 741 741 741 34,900
2018/12/13 560 641 558 641 508,000
2018/12/12 477 541 450 541 390,600
2018/12/11 565 565 460 461 455,700
2018/12/10 620 621 560 560 143,400
2018/12/07 746 746 657 660 95,900
2018/12/06 759 780 730 731 23,000
2018/12/05 740 760 740 744 22,400
2018/12/04 738 836 737 753 71,700
2018/12/03 740 758 737 737 29,300
2018/11/30 740 755 735 735 33,300
2018/11/29 767 773 746 764 18,800
2018/11/28 756 768 730 740 30,600
2018/11/27 790 791 760 770 21,100
2018/11/26 750 782 740 778 48,000
2018/11/22 750 785 745 770 24,000
2018/11/21 740 795 714 738 80,500
2018/11/20 937 938 800 800 109,200
2018/11/19 960 960 928 950 9,800
2018/11/16 960 985 937 960 6,200
2018/11/15 1,014 1,014 956 960 13,300
2018/11/14 1,005 1,010 991 999 3,600
2018/11/13 990 1,014 978 1,000 10,400
2018/11/12 1,000 1,030 994 1,004 6,500
2018/11/09 1,047 1,047 1,004 1,011 10,000
2018/11/08 1,028 1,057 1,017 1,023 6,600
2018/11/07 1,013 1,028 999 1,028 8,800
2018/11/06 1,015 1,044 1,015 1,020 5,200
2018/11/05 1,056 1,056 1,015 1,038 6,000
2018/11/02 1,020 1,072 1,011 1,061 15,000
2018/11/01 987 1,020 987 1,020 13,000
2018/10/31 1,000 1,068 1,000 1,047 10,500
2018/10/30 932 1,045 901 987 21,600
2018/10/29 1,000 1,017 958 958 29,300
2018/10/26 1,096 1,096 972 1,020 39,900
2018/10/25 1,100 1,119 1,069 1,075 45,300
2018/10/24 1,151 1,156 1,120 1,129 11,300
2018/10/23 1,125 1,134 1,120 1,121 10,200
2018/10/22 1,139 1,147 1,126 1,130 4,500
2018/10/19 1,185 1,185 1,132 1,138 12,300
2018/10/18 1,150 1,187 1,150 1,174 7,100
2018/10/17 1,142 1,164 1,130 1,146 12,600
2018/10/16 1,135 1,135 1,117 1,130 10,300
2018/10/15 1,173 1,175 1,125 1,143 15,400
2018/10/12 1,079 1,127 1,071 1,120 28,700
2018/10/11 1,069 1,100 1,068 1,080 35,400
2018/10/10 1,156 1,156 1,120 1,138 16,400
2018/10/09 1,185 1,196 1,131 1,153 17,100
2018/10/05 1,210 1,227 1,181 1,203 19,200
2018/10/04 1,240 1,250 1,211 1,237 14,700
2018/10/03 1,277 1,277 1,190 1,210 27,500
2018/10/02 1,300 1,304 1,255 1,258 16,100
2018/10/01 1,296 1,308 1,271 1,281 18,500
2018/09/28 1,263 1,284 1,242 1,278 26,500
2018/09/27 1,325 1,330 1,218 1,242 51,900
2018/09/26 1,190 1,333 1,170 1,300 89,500
2018/09/25 1,200 1,201 1,122 1,173 26,300
2018/09/21 1,188 1,227 1,164 1,193 37,400
2018/09/20 1,177 1,186 1,145 1,158 12,000
2018/09/19 1,133 1,166 1,131 1,153 19,500
2018/09/18 1,120 1,136 1,079 1,115 16,400
2018/09/14 1,148 1,157 1,110 1,121 14,400
2018/09/13 1,079 1,171 1,079 1,145 26,300
2018/09/12 1,109 1,119 1,068 1,086 31,100
2018/09/11 1,184 1,190 1,112 1,128 34,100
2018/09/10 1,191 1,221 1,184 1,191 17,200
2018/09/07 1,222 1,222 1,190 1,205 13,800
2018/09/06 1,198 1,240 1,198 1,218 29,600
2018/09/05 1,240 1,264 1,200 1,222 23,700
2018/09/04 1,282 1,282 1,250 1,256 21,300
2018/09/03 1,306 1,311 1,270 1,283 53,300
2018/08/31 1,252 1,274 1,216 1,270 82,100
2018/08/30 1,187 1,212 1,184 1,212 14,200
2018/08/29 1,186 1,218 1,185 1,187 15,000
2018/08/28 1,210 1,230 1,185 1,185 30,400
2018/08/27 1,196 1,202 1,150 1,189 38,000
2018/08/24 1,207 1,220 1,165 1,210 26,400
2018/08/23 1,185 1,217 1,185 1,213 26,900
2018/08/22 1,135 1,200 1,135 1,185 33,400
2018/08/21 1,113 1,140 1,110 1,139 13,200
2018/08/20 1,153 1,164 1,107 1,140 25,500
2018/08/17 1,096 1,186 1,067 1,153 46,500
2018/08/16 1,052 1,096 1,050 1,066 16,900
2018/08/15 1,078 1,109 1,036 1,063 40,200
2018/08/14 1,070 1,111 1,046 1,056 37,300
2018/08/13 1,120 1,122 1,036 1,066 70,800
2018/08/10 1,182 1,183 1,126 1,127 32,200
2018/08/09 1,227 1,233 1,206 1,208 13,900
2018/08/08 1,194 1,277 1,194 1,221 40,700
2018/08/07 1,243 1,250 1,198 1,223 29,800
2018/08/06 1,219 1,278 1,190 1,266 81,300
2018/08/03 1,111 1,210 1,111 1,192 75,400
2018/08/02 1,139 1,139 1,103 1,123 16,500
2018/08/01 1,118 1,131 1,098 1,098 29,200
2018/07/31 1,142 1,143 1,117 1,128 19,400
2018/07/30 1,105 1,187 1,105 1,144 40,900
2018/07/27 1,057 1,106 1,055 1,095 17,800
2018/07/26 1,068 1,074 1,050 1,065 21,000
2018/07/25 1,101 1,116 1,076 1,076 15,400
2018/07/24 1,111 1,126 1,086 1,087 28,000
2018/07/23 1,168 1,168 1,112 1,127 19,300
2018/07/20 1,120 1,140 1,104 1,139 33,600
2018/07/19 1,033 1,123 1,033 1,101 53,900
2018/07/18 1,021 1,039 1,021 1,026 18,100
2018/07/17 1,040 1,077 1,012 1,022 32,500
2018/07/13 1,088 1,107 1,071 1,079 32,900
2018/07/12 1,125 1,175 1,089 1,117 54,800
2018/07/11 1,250 1,305 1,103 1,125 336,900
2018/07/10 1,020 1,045 996 1,005 43,600
2018/07/09 1,025 1,042 1,002 1,012 21,100
2018/07/06 1,019 1,055 1,005 1,015 29,300
2018/07/05 1,050 1,070 997 997 39,500
2018/07/04 1,101 1,104 1,017 1,046 32,500
2018/07/03 1,195 1,195 1,101 1,102 40,100
2018/07/02 1,184 1,248 1,184 1,195 14,700
2018/06/29 1,183 1,186 1,166 1,186 9,200
2018/06/28 1,193 1,195 1,151 1,165 20,600
2018/06/27 1,208 1,208 1,191 1,193 13,000
2018/06/26 1,201 1,230 1,200 1,213 22,200
2018/06/25 1,288 1,304 1,251 1,251 12,600
2018/06/22 1,283 1,325 1,283 1,291 9,800
2018/06/21 1,295 1,316 1,280 1,309 10,600
2018/06/20 1,290 1,320 1,277 1,313 16,600
2018/06/19 1,331 1,339 1,280 1,300 30,600
2018/06/18 1,410 1,410 1,345 1,361 19,300
2018/06/15 1,446 1,449 1,415 1,418 14,600
2018/06/14 1,400 1,461 1,399 1,416 66,300
2018/06/13 1,387 1,418 1,355 1,361 43,600
2018/06/12 1,300 1,446 1,300 1,417 87,300
2018/06/11 1,290 1,300 1,280 1,281 25,700
2018/06/08 1,283 1,312 1,280 1,291 33,800
2018/06/07 1,332 1,347 1,272 1,296 40,800
2018/06/06 1,350 1,355 1,269 1,322 111,500
2018/06/05 1,512 1,512 1,384 1,400 86,900
2018/06/04 1,536 1,536 1,495 1,518 23,500
2018/06/01 1,580 1,580 1,514 1,517 61,800
2018/05/31 1,608 1,626 1,590 1,593 16,900
2018/05/30 1,600 1,612 1,588 1,606 28,900
2018/05/29 1,638 1,643 1,609 1,611 21,100
2018/05/28 1,650 1,653 1,635 1,643 9,600
2018/05/25 1,624 1,663 1,611 1,655 22,300
2018/05/24 1,637 1,650 1,624 1,624 25,100
2018/05/23 1,657 1,665 1,635 1,636 22,400
2018/05/22 1,670 1,677 1,641 1,657 33,500
2018/05/21 1,673 1,673 1,633 1,656 28,300
2018/05/18 1,656 1,675 1,630 1,638 35,600
2018/05/17 1,660 1,682 1,636 1,657 45,800
2018/05/16 1,656 1,766 1,635 1,685 103,000
2018/05/15 1,732 1,764 1,731 1,762 50,600
2018/05/14 1,719 1,759 1,697 1,731 50,300
2018/05/11 1,723 1,729 1,704 1,705 10,000
2018/05/10 1,730 1,740 1,702 1,704 16,900
2018/05/09 1,757 1,757 1,720 1,734 13,700
2018/05/08 1,752 1,780 1,720 1,746 23,100
2018/05/07 1,788 1,790 1,733 1,764 15,100
2018/05/02 1,761 1,783 1,750 1,750 30,300
2018/05/01 1,722 1,760 1,701 1,757 17,100
2018/04/27 1,677 1,694 1,675 1,691 26,600
2018/04/26 1,715 1,720 1,685 1,689 17,900
2018/04/25 1,691 1,724 1,660 1,712 21,100
2018/04/24 1,727 1,745 1,701 1,706 19,000
2018/04/23 1,767 1,770 1,725 1,730 11,800
2018/04/20 1,750 1,772 1,740 1,750 17,700
2018/04/19 1,779 1,789 1,724 1,778 35,400
2018/04/18 1,720 1,779 1,680 1,721 79,500
2018/04/17 1,625 1,735 1,610 1,714 66,000
2018/04/16 1,711 1,739 1,605 1,620 92,000
2018/04/13 1,712 1,736 1,696 1,697 27,300
2018/04/12 1,711 1,752 1,687 1,698 49,400
2018/04/11 1,799 1,799 1,730 1,734 56,000
2018/04/10 1,777 1,786 1,741 1,768 50,300
2018/04/09 1,829 1,859 1,793 1,796 51,400
2018/04/06 1,913 1,924 1,835 1,869 45,600
2018/04/05 1,974 2,000 1,881 1,891 73,100
2018/04/04 2,045 2,058 1,966 1,972 43,600
2018/04/03 2,001 2,040 1,978 2,017 39,600
2018/04/02 2,067 2,090 2,010 2,048 57,000
2018/03/30 2,020 2,020 1,975 1,998 30,900
2018/03/29 1,972 2,050 1,972 1,990 27,800
2018/03/28 1,941 2,029 1,938 1,946 42,600
2018/03/27 2,013 2,048 2,005 2,031 52,300
2018/03/26 1,892 1,917 1,851 1,907 68,300
2018/03/23 1,950 2,017 1,921 1,972 98,200
2018/03/22 2,151 2,170 2,083 2,100 46,400
2018/03/20 2,049 2,180 1,980 2,158 82,100
2018/03/19 2,246 2,283 2,015 2,060 137,500
2018/03/16 2,328 2,339 2,245 2,253 85,700
2018/03/15 2,255 2,318 2,236 2,310 156,700
2018/03/14 2,233 2,300 2,210 2,285 209,400
2018/03/13 2,049 2,249 2,049 2,233 369,700
2018/03/12 2,170 2,180 2,080 2,099 72,500
2018/03/09 2,056 2,134 1,990 2,020 79,900
2018/03/08 2,138 2,162 2,085 2,085 102,900
2018/03/07 1,975 2,091 1,900 2,088 156,700
2018/03/06 2,177 2,225 1,972 2,016 357,100
2018/03/05 2,364 2,393 2,100 2,225 717,100
2018/03/02 1,950 2,114 1,930 2,114 473,800
2018/03/01 1,696 1,739 1,690 1,714 51,800
2018/02/28 1,705 1,765 1,702 1,740 21,400
2018/02/27 1,766 1,777 1,721 1,721 52,800
2018/02/26 1,798 1,800 1,754 1,765 62,200
2018/02/23 1,782 1,810 1,745 1,745 69,800
2018/02/22 1,898 1,898 1,770 1,800 169,300
2018/02/21 1,598 1,746 1,591 1,738 93,400
2018/02/20 1,599 1,606 1,575 1,587 33,300
2018/02/19 1,600 1,619 1,580 1,598 67,400
2018/02/16 1,579 1,612 1,579 1,581 48,300
2018/02/15 1,640 1,680 1,538 1,571 152,500
2018/02/14 1,714 1,800 1,707 1,740 27,100
2018/02/13 1,800 1,801 1,718 1,718 26,600
2018/02/09 1,632 1,750 1,615 1,742 43,600
2018/02/08 1,625 1,810 1,625 1,766 43,800
2018/02/07 1,830 1,870 1,633 1,643 97,300
2018/02/06 1,670 1,753 1,552 1,670 170,100
2018/02/05 1,895 1,957 1,895 1,910 65,300
2018/02/02 2,037 2,052 1,960 2,025 122,300
2018/02/01 2,030 2,100 2,030 2,076 65,300
2018/01/31 2,150 2,161 2,025 2,078 131,000
2018/01/30 2,208 2,282 2,208 2,211 91,400
2018/01/29 2,202 2,217 2,161 2,183 82,300
2018/01/26 2,260 2,280 2,200 2,218 62,000
2018/01/25 2,266 2,344 2,238 2,285 59,900
2018/01/24 2,311 2,339 2,288 2,300 74,200
2018/01/23 2,395 2,404 2,310 2,316 95,800
2018/01/22 2,450 2,450 2,352 2,410 75,100
2018/01/19 2,353 2,430 2,300 2,410 98,700
2018/01/18 2,500 2,516 2,280 2,303 332,900
2018/01/17 2,430 2,615 2,401 2,470 329,600
2018/01/16 2,430 2,545 2,361 2,451 479,600
2018/01/15 2,374 2,418 2,261 2,336 172,800
2018/01/12 2,355 2,360 2,238 2,324 190,800
2018/01/11 2,225 2,371 2,200 2,334 501,600
2018/01/10 1,990 2,236 1,990 2,185 429,600
2018/01/09 2,020 2,020 1,987 1,992 71,000
2018/01/05 2,020 2,030 1,990 1,990 70,800
2018/01/04 2,029 2,073 1,966 1,992 183,300

このページの先頭へ