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
2020/12/30 655 690 655 681 53,600
2020/12/29 610 705 610 672 83,000
2020/12/28 636 644 610 611 44,000
2020/12/25 660 661 639 643 31,100
2020/12/24 642 666 640 662 24,600
2020/12/23 660 662 640 640 29,700
2020/12/22 682 700 640 640 84,800
2020/12/21 697 726 686 707 84,000
2020/12/18 631 731 631 698 265,600
2020/12/17 656 663 622 631 72,300
2020/12/16 705 705 646 675 75,400
2020/12/15 730 730 681 685 58,100
2020/12/14 730 750 705 719 70,600
2020/12/11 756 756 724 738 49,400
2020/12/10 777 788 755 755 56,400
2020/12/09 778 811 770 777 114,900
2020/12/08 743 790 738 782 94,600
2020/12/07 753 796 716 788 142,600
2020/12/04 720 773 687 752 160,000
2020/12/03 700 731 690 701 77,000
2020/12/02 750 751 678 700 162,000
2020/12/01 784 785 725 753 195,400
2020/11/30 777 785 769 780 149,500
2020/11/27 701 764 701 736 174,600
2020/11/26 684 700 684 694 95,000
2020/11/25 661 707 655 684 185,000
2020/11/24 630 660 614 659 259,400
2020/11/20 560 653 555 630 422,500
2020/11/19 514 600 514 570 331,900
2020/11/18 484 511 484 509 77,500
2020/11/17 488 488 481 481 7,400
2020/11/16 473 488 470 488 14,300
2020/11/13 471 478 466 467 29,700
2020/11/12 481 481 470 478 8,500
2020/11/11 483 483 476 481 6,700
2020/11/10 483 483 471 483 21,200
2020/11/09 466 489 466 483 28,000
2020/11/06 456 468 456 468 8,400
2020/11/05 463 465 455 456 11,300
2020/11/04 465 466 462 462 12,400
2020/11/02 468 468 464 465 15,700
2020/10/30 460 464 459 463 12,700
2020/10/29 460 466 460 460 11,600
2020/10/28 464 468 464 464 2,100
2020/10/27 467 468 464 465 5,700
2020/10/26 470 472 463 469 3,700
2020/10/23 472 472 461 467 23,900
2020/10/22 462 467 460 467 5,500
2020/10/21 465 470 461 462 8,700
2020/10/20 478 480 465 465 13,400
2020/10/19 465 477 465 470 12,400
2020/10/16 471 471 460 465 12,700
2020/10/15 472 475 465 465 13,700
2020/10/14 490 490 470 472 32,000
2020/10/13 496 503 486 486 29,400
2020/10/12 519 519 490 490 49,100
2020/10/09 514 537 482 510 263,100
2020/10/08 539 539 539 539 68,100
2020/10/07 460 460 455 459 8,800
2020/10/06 457 464 456 460 7,500
2020/10/05 456 462 453 456 13,600
2020/10/02 465 465 453 455 12,200
2020/09/30 469 472 458 458 13,500
2020/09/29 473 474 467 469 8,500
2020/09/28 473 473 464 467 2,700
2020/09/25 468 472 468 470 10,300
2020/09/24 468 471 468 468 7,100
2020/09/23 471 474 463 472 7,300
2020/09/18 466 483 466 474 8,200
2020/09/17 478 481 454 465 40,500
2020/09/16 481 481 468 472 7,800
2020/09/15 473 487 472 474 5,000
2020/09/14 479 479 471 477 5,900
2020/09/11 471 481 467 472 5,300
2020/09/10 480 492 475 479 9,100
2020/09/09 465 485 465 482 8,500
2020/09/08 473 473 467 471 1,800
2020/09/07 475 475 466 470 3,100
2020/09/04 460 473 456 468 10,200
2020/09/03 479 479 474 474 1,900
2020/09/02 481 481 472 475 8,900
2020/09/01 470 478 470 474 4,500
2020/08/31 474 486 465 465 17,200
2020/08/28 489 495 471 474 23,900
2020/08/27 497 497 475 489 15,300
2020/08/26 508 508 497 497 6,000
2020/08/25 505 507 500 505 15,400
2020/08/24 505 505 488 497 18,100
2020/08/21 470 500 468 497 61,100
2020/08/20 485 487 475 476 13,400
2020/08/19 472 485 467 482 24,000
2020/08/18 466 467 464 467 6,700
2020/08/17 470 481 467 472 7,000
2020/08/14 478 484 476 477 14,900
2020/08/13 496 498 472 484 26,800
2020/08/12 501 502 485 495 34,600
2020/08/11 466 508 466 493 70,500
2020/08/07 463 468 450 450 13,500
2020/08/06 452 468 452 463 4,200
2020/08/05 456 462 448 459 5,700
2020/08/04 437 455 433 452 13,200
2020/08/03 438 445 435 435 15,300
2020/07/31 456 459 438 438 15,200
2020/07/30 476 479 453 456 21,500
2020/07/29 481 481 480 480 6,100
2020/07/28 477 484 477 480 7,900
2020/07/27 480 483 475 481 12,800
2020/07/22 483 488 483 486 2,000
2020/07/21 480 489 480 484 6,100
2020/07/20 478 485 478 483 3,000
2020/07/17 487 496 476 483 33,600
2020/07/16 515 525 493 498 42,800
2020/07/15 479 510 479 510 27,900
2020/07/14 481 483 479 480 4,500
2020/07/13 492 498 483 483 13,400
2020/07/10 489 506 489 493 15,900
2020/07/09 496 496 490 491 1,700
2020/07/08 483 497 483 491 4,000
2020/07/07 488 488 483 488 3,200
2020/07/06 485 493 483 488 7,000
2020/07/03 475 487 475 479 3,700
2020/07/02 499 499 472 474 19,400
2020/07/01 507 508 491 500 13,500
2020/06/30 495 508 485 508 14,700
2020/06/29 486 500 484 484 18,600
2020/06/26 498 498 492 494 4,700
2020/06/25 490 499 490 498 8,000
2020/06/24 505 506 494 500 17,200
2020/06/23 499 503 490 498 15,800
2020/06/22 508 508 482 501 4,000
2020/06/19 498 504 496 501 10,600
2020/06/18 494 499 492 497 3,200
2020/06/17 503 505 498 500 5,300
2020/06/16 487 501 487 492 12,200
2020/06/15 500 506 474 474 22,200
2020/06/12 470 494 456 491 41,100
2020/06/11 532 532 501 501 31,700
2020/06/10 503 543 500 528 49,800
2020/06/09 503 518 503 504 24,900
2020/06/08 503 510 499 503 27,200
2020/06/05 498 502 492 495 6,100
2020/06/04 509 509 489 498 22,800
2020/06/03 503 510 500 505 13,800
2020/06/02 502 509 490 498 24,100
2020/06/01 500 517 498 505 24,800
2020/05/29 500 501 485 491 21,300
2020/05/28 508 510 496 499 28,000
2020/05/27 502 514 491 508 33,300
2020/05/26 497 514 483 505 40,300
2020/05/25 487 497 480 493 31,300
2020/05/22 476 480 471 479 19,700
2020/05/21 476 480 470 476 14,300
2020/05/20 496 496 474 480 24,900
2020/05/19 499 503 478 490 39,900
2020/05/18 482 497 481 486 17,200
2020/05/15 473 492 460 490 43,600
2020/05/14 496 512 473 473 26,700
2020/05/13 532 542 500 503 109,600
2020/05/12 542 542 540 542 49,200
2020/05/11 441 470 440 462 21,400
2020/05/08 431 450 430 450 16,000
2020/05/07 432 436 422 431 26,100
2020/05/01 465 465 445 448 14,900
2020/04/30 472 482 460 460 17,100
2020/04/28 515 515 460 476 47,800
2020/04/27 425 484 409 484 69,300
2020/04/24 411 419 408 419 8,900
2020/04/23 403 410 399 409 8,500
2020/04/22 401 401 393 400 9,200
2020/04/21 407 408 403 405 5,300
2020/04/20 425 425 407 412 14,800
2020/04/17 415 424 415 421 7,400
2020/04/16 409 411 402 410 4,700
2020/04/15 425 425 411 412 5,300
2020/04/14 403 424 400 420 13,300
2020/04/13 409 409 402 404 3,200
2020/04/10 406 410 400 409 18,400
2020/04/09 403 412 402 408 8,100
2020/04/08 377 400 377 400 6,800
2020/04/07 358 394 358 380 16,900
2020/04/06 370 370 357 364 19,600
2020/04/03 378 381 375 378 12,400
2020/04/02 389 399 385 386 14,700
2020/04/01 397 404 397 397 8,000
2020/03/31 411 427 408 411 4,100
2020/03/30 391 416 391 402 11,700
2020/03/27 417 431 409 415 14,700
2020/03/26 421 421 403 421 17,100
2020/03/25 429 434 411 432 60,600
2020/03/24 406 410 394 409 27,800
2020/03/23 393 404 382 382 13,800
2020/03/19 405 411 380 402 47,800
2020/03/18 464 464 394 397 35,600
2020/03/17 371 426 371 415 30,300
2020/03/16 399 431 394 395 45,300
2020/03/13 408 426 394 407 64,400
2020/03/12 451 489 441 450 43,100
2020/03/11 523 523 470 473 34,800
2020/03/10 452 509 432 503 46,600
2020/03/09 490 502 474 484 49,900
2020/03/06 548 553 523 525 19,100
2020/03/05 570 570 555 558 9,200
2020/03/04 531 569 531 565 16,400
2020/03/03 585 593 550 560 19,000
2020/03/02 528 576 528 555 37,500
2020/02/28 551 574 512 512 71,100
2020/02/27 661 661 605 609 39,400
2020/02/26 639 663 639 653 21,000
2020/02/25 640 666 632 658 35,900
2020/02/21 691 707 691 696 23,800
2020/02/20 721 724 705 709 17,700
2020/02/19 709 726 708 726 25,400
2020/02/18 721 724 702 704 35,700
2020/02/17 770 770 721 723 32,300
2020/02/14 750 750 729 748 26,600
2020/02/13 754 758 750 755 12,200
2020/02/12 739 749 738 742 9,000
2020/02/10 753 753 728 728 15,700
2020/02/07 766 770 750 754 11,400
2020/02/06 748 765 737 763 20,500
2020/02/05 737 746 730 741 23,500
2020/02/04 717 735 715 728 14,900
2020/02/03 702 728 702 717 12,300
2020/01/31 724 735 715 731 16,400
2020/01/30 758 758 717 723 43,500
2020/01/29 768 771 760 760 19,300
2020/01/28 733 771 733 771 21,300
2020/01/27 777 777 751 754 36,800
2020/01/24 793 799 782 789 18,500
2020/01/23 812 812 781 800 36,500
2020/01/22 801 813 800 813 25,400
2020/01/21 849 849 811 816 34,100
2020/01/20 840 855 815 828 61,000
2020/01/17 830 876 797 839 355,000
2020/01/16 800 807 790 795 32,100
2020/01/15 770 799 770 798 30,100
2020/01/14 767 818 760 763 103,200
2020/01/10 758 758 733 755 19,100
2020/01/09 725 746 721 739 42,400
2020/01/08 716 716 683 699 24,100
2020/01/07 703 713 696 706 24,100
2020/01/06 686 702 686 700 11,800

このページの先頭へ