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
2021/12/30 1,747 1,799 1,711 1,754 89,000
2021/12/29 1,697 1,743 1,653 1,738 84,900
2021/12/28 1,680 1,694 1,636 1,658 59,600
2021/12/27 1,668 1,700 1,623 1,667 69,200
2021/12/24 1,602 1,707 1,565 1,668 117,600
2021/12/23 1,603 1,634 1,555 1,569 90,200
2021/12/22 1,450 1,500 1,445 1,463 32,400
2021/12/21 1,490 1,491 1,402 1,439 43,700
2021/12/20 1,450 1,527 1,446 1,469 58,100
2021/12/17 1,507 1,522 1,456 1,469 67,100
2021/12/16 1,511 1,547 1,511 1,531 45,000
2021/12/15 1,456 1,521 1,450 1,481 58,900
2021/12/14 1,476 1,528 1,463 1,478 46,800
2021/12/13 1,525 1,558 1,502 1,507 22,500
2021/12/10 1,558 1,583 1,534 1,548 30,600
2021/12/09 1,582 1,604 1,564 1,565 34,900
2021/12/08 1,637 1,649 1,578 1,597 57,900
2021/12/07 1,556 1,606 1,541 1,597 41,100
2021/12/06 1,600 1,602 1,525 1,531 80,100
2021/12/03 1,514 1,628 1,498 1,628 89,900
2021/12/02 1,563 1,601 1,460 1,484 188,800
2021/12/01 1,646 1,685 1,572 1,593 207,200
2021/11/30 1,785 1,814 1,659 1,686 125,200
2021/11/29 1,750 1,829 1,711 1,729 121,200
2021/11/26 1,851 1,860 1,782 1,812 77,300
2021/11/25 1,814 1,870 1,778 1,852 85,300
2021/11/24 1,824 1,845 1,776 1,799 106,500
2021/11/22 1,820 1,935 1,820 1,830 184,600
2021/11/19 1,782 1,825 1,720 1,815 175,900
2021/11/18 1,889 1,889 1,780 1,787 177,700
2021/11/17 1,913 1,958 1,861 1,890 101,700
2021/11/16 1,918 1,990 1,891 1,907 163,300
2021/11/15 1,912 1,950 1,853 1,912 207,000
2021/11/12 1,710 1,952 1,673 1,909 377,500
2021/11/11 1,799 1,887 1,603 1,700 559,400
2021/11/10 1,487 1,599 1,475 1,571 87,600
2021/11/09 1,553 1,561 1,480 1,490 65,300
2021/11/08 1,570 1,588 1,534 1,549 63,600
2021/11/05 1,508 1,601 1,502 1,556 108,000
2021/11/04 1,482 1,500 1,465 1,493 46,100
2021/11/02 1,483 1,489 1,451 1,463 46,100
2021/11/01 1,430 1,479 1,430 1,479 43,200
2021/10/29 1,444 1,450 1,409 1,410 54,300
2021/10/28 1,398 1,432 1,378 1,426 35,800
2021/10/27 1,390 1,413 1,367 1,389 66,800
2021/10/26 1,345 1,418 1,327 1,390 74,800
2021/10/25 1,364 1,364 1,320 1,338 39,300
2021/10/22 1,358 1,390 1,354 1,368 24,300
2021/10/21 1,430 1,440 1,352 1,367 43,200
2021/10/20 1,445 1,491 1,424 1,430 60,000
2021/10/19 1,392 1,438 1,390 1,428 45,700
2021/10/18 1,409 1,430 1,390 1,400 29,100
2021/10/15 1,378 1,418 1,378 1,400 41,800
2021/10/14 1,326 1,370 1,326 1,358 12,700
2021/10/13 1,366 1,366 1,330 1,334 21,800
2021/10/12 1,391 1,405 1,364 1,373 28,000
2021/10/11 1,396 1,405 1,372 1,394 39,500
2021/10/08 1,397 1,401 1,383 1,396 30,900
2021/10/07 1,348 1,393 1,343 1,365 31,200
2021/10/06 1,335 1,391 1,330 1,338 54,900
2021/10/05 1,293 1,349 1,293 1,330 105,400
2021/10/04 1,435 1,436 1,343 1,353 119,000
2021/10/01 1,443 1,470 1,421 1,435 36,000
2021/09/30 1,450 1,468 1,423 1,447 59,600
2021/09/29 1,450 1,480 1,420 1,446 68,400
2021/09/28 1,495 1,505 1,455 1,457 49,300
2021/09/27 1,521 1,532 1,488 1,491 49,700
2021/09/24 1,564 1,572 1,522 1,528 64,200
2021/09/22 1,476 1,514 1,469 1,484 44,500
2021/09/21 1,458 1,523 1,457 1,513 62,800
2021/09/17 1,480 1,529 1,480 1,520 59,200
2021/09/16 1,535 1,554 1,460 1,470 134,400
2021/09/15 1,591 1,603 1,511 1,524 142,300
2021/09/14 1,610 1,624 1,585 1,601 67,200
2021/09/13 1,640 1,640 1,589 1,610 79,000
2021/09/10 1,610 1,670 1,610 1,641 53,900
2021/09/09 1,721 1,744 1,620 1,620 138,300
2021/09/08 1,799 1,810 1,725 1,743 110,900
2021/09/07 1,740 1,804 1,730 1,771 103,700
2021/09/06 1,595 1,701 1,578 1,701 128,100
2021/09/03 1,635 1,680 1,575 1,581 172,000
2021/09/02 1,751 1,770 1,641 1,663 101,500
2021/09/01 1,770 1,795 1,747 1,760 41,700
2021/08/31 1,736 1,775 1,711 1,770 101,300
2021/08/30 1,787 1,787 1,732 1,743 61,300
2021/08/27 1,738 1,788 1,719 1,754 76,200
2021/08/26 1,736 1,798 1,719 1,736 86,100
2021/08/25 1,910 1,932 1,755 1,755 218,000
2021/08/24 1,771 1,807 1,765 1,790 154,300
2021/08/23 1,720 1,763 1,680 1,760 163,400
2021/08/20 1,615 1,705 1,608 1,690 165,700
2021/08/19 1,579 1,665 1,578 1,613 165,500
2021/08/18 1,480 1,630 1,425 1,619 257,000
2021/08/17 1,580 1,629 1,500 1,513 209,500
2021/08/16 1,632 1,690 1,590 1,595 138,500
2021/08/13 1,748 1,778 1,699 1,699 119,600
2021/08/12 1,743 1,779 1,552 1,773 484,200
2021/08/11 1,955 1,970 1,740 1,744 495,700
2021/08/10 2,098 2,120 2,038 2,095 181,600
2021/08/06 1,999 2,019 1,974 2,019 61,200
2021/08/05 1,974 1,997 1,940 1,986 75,700
2021/08/04 2,020 2,039 1,968 2,001 93,500
2021/08/03 2,058 2,149 2,013 2,036 154,500
2021/08/02 1,890 2,062 1,890 2,042 207,700
2021/07/30 1,945 1,950 1,850 1,901 162,400
2021/07/29 1,878 1,898 1,844 1,846 52,700
2021/07/28 1,895 1,921 1,840 1,861 56,900
2021/07/27 1,955 1,980 1,870 1,921 123,500
2021/07/26 1,947 1,947 1,838 1,850 49,900
2021/07/21 1,835 1,879 1,789 1,867 119,600
2021/07/20 1,835 1,888 1,760 1,773 172,200
2021/07/19 1,900 1,939 1,872 1,874 59,700
2021/07/16 1,893 1,951 1,888 1,923 63,000
2021/07/15 1,919 1,927 1,872 1,904 81,100
2021/07/14 1,967 1,984 1,910 1,915 72,900
2021/07/13 1,953 1,993 1,950 1,975 48,400
2021/07/12 2,010 2,010 1,953 1,953 61,400
2021/07/09 1,873 1,987 1,871 1,978 103,100
2021/07/08 1,990 2,000 1,901 1,913 126,400
2021/07/07 2,028 2,052 1,983 1,994 84,000
2021/07/06 2,000 2,050 1,999 2,040 56,800
2021/07/05 2,099 2,120 2,008 2,016 77,700
2021/07/02 2,104 2,123 2,073 2,090 79,400
2021/07/01 2,156 2,161 2,090 2,097 99,300
2021/06/30 2,010 2,155 1,997 2,155 209,900
2021/06/29 2,040 2,044 1,991 2,010 65,200
2021/06/28 2,020 2,056 1,983 2,029 102,100
2021/06/25 1,997 2,052 1,996 2,015 82,600
2021/06/24 2,046 2,053 1,969 2,002 160,100
2021/06/23 2,129 2,200 2,048 2,069 125,700
2021/06/22 2,092 2,147 2,065 2,092 106,700
2021/06/21 2,073 2,154 2,010 2,080 160,900
2021/06/18 2,208 2,280 2,138 2,160 213,600
2021/06/17 2,280 2,310 2,213 2,230 255,000
2021/06/16 2,380 2,385 2,253 2,334 309,200
2021/06/15 2,267 2,420 2,264 2,363 532,200
2021/06/14 2,130 2,247 2,114 2,247 503,100
2021/06/11 2,090 2,120 2,045 2,080 153,900
2021/06/10 1,996 2,073 1,980 2,053 166,200
2021/06/09 2,003 2,023 1,978 1,996 82,700
2021/06/08 2,043 2,100 1,990 2,008 244,300
2021/06/07 2,025 2,055 1,990 2,009 120,700
2021/06/04 1,992 2,045 1,953 2,007 144,200
2021/06/03 2,049 2,100 1,991 2,010 136,400
2021/06/02 1,991 2,080 1,980 2,077 252,200
2021/06/01 1,999 2,032 1,923 1,963 117,700
2021/05/31 1,900 2,010 1,870 1,972 143,500
2021/05/28 1,977 1,990 1,890 1,913 255,200
2021/05/27 2,000 2,047 1,978 1,996 144,400
2021/05/26 2,035 2,070 1,995 2,050 148,600
2021/05/25 1,997 2,091 1,990 1,995 239,600
2021/05/24 2,085 2,086 1,940 1,958 220,400
2021/05/21 2,120 2,188 2,008 2,040 302,300
2021/05/20 1,941 2,140 1,921 2,103 686,000
2021/05/19 1,763 1,988 1,729 1,981 534,700
2021/05/18 1,702 1,809 1,702 1,780 166,500
2021/05/17 1,788 1,838 1,689 1,774 348,400
2021/05/14 1,704 1,830 1,536 1,781 1,362,200
2021/05/13 1,623 1,623 1,623 1,623 104,500
2021/05/12 1,375 1,396 1,275 1,323 163,800
2021/05/11 1,400 1,426 1,372 1,375 108,700
2021/05/10 1,429 1,473 1,384 1,444 104,700
2021/05/07 1,410 1,441 1,395 1,409 45,100
2021/05/06 1,351 1,421 1,351 1,395 50,200
2021/04/30 1,408 1,415 1,359 1,377 56,200
2021/04/28 1,385 1,434 1,382 1,408 78,000
2021/04/27 1,480 1,484 1,373 1,415 179,300
2021/04/26 1,530 1,536 1,475 1,476 62,400
2021/04/23 1,488 1,545 1,482 1,513 85,400
2021/04/22 1,541 1,586 1,525 1,525 90,600
2021/04/21 1,499 1,538 1,479 1,526 123,900
2021/04/20 1,560 1,586 1,539 1,571 92,100
2021/04/19 1,554 1,578 1,524 1,555 113,100
2021/04/16 1,530 1,540 1,489 1,521 98,600
2021/04/15 1,475 1,512 1,460 1,510 103,400
2021/04/14 1,444 1,485 1,430 1,455 87,600
2021/04/13 1,461 1,516 1,455 1,474 99,600
2021/04/12 1,515 1,530 1,440 1,458 316,100
2021/04/09 1,600 1,604 1,551 1,551 141,800
2021/04/08 1,650 1,656 1,570 1,600 197,700
2021/04/07 1,619 1,648 1,600 1,637 203,300
2021/04/06 1,549 1,606 1,540 1,602 236,100
2021/04/05 1,598 1,611 1,550 1,589 244,700
2021/04/02 1,601 1,639 1,557 1,611 382,500
2021/04/01 1,480 1,546 1,474 1,521 293,500
2021/03/31 1,420 1,469 1,388 1,457 301,000
2021/03/30 1,313 1,433 1,313 1,411 317,300
2021/03/29 1,330 1,371 1,302 1,321 192,300
2021/03/26 1,265 1,328 1,259 1,320 195,000
2021/03/25 1,220 1,275 1,207 1,270 77,400
2021/03/24 1,203 1,310 1,203 1,240 194,900
2021/03/23 1,262 1,280 1,219 1,226 92,000
2021/03/22 1,206 1,260 1,204 1,258 61,500
2021/03/19 1,213 1,277 1,200 1,243 130,200
2021/03/18 1,171 1,257 1,168 1,257 187,400
2021/03/17 1,177 1,180 1,134 1,168 90,300
2021/03/16 1,200 1,211 1,175 1,177 90,700
2021/03/15 1,280 1,320 1,159 1,186 265,500
2021/03/12 1,199 1,280 1,183 1,252 254,100
2021/03/11 1,123 1,166 1,090 1,152 146,400
2021/03/10 1,064 1,130 1,051 1,118 120,500
2021/03/09 1,046 1,087 1,001 1,059 190,700
2021/03/08 1,161 1,181 1,090 1,090 150,500
2021/03/05 1,121 1,188 1,082 1,156 148,300
2021/03/04 1,159 1,165 1,100 1,140 179,300
2021/03/03 1,195 1,244 1,147 1,178 204,000
2021/03/02 1,260 1,289 1,195 1,203 214,000
2021/03/01 1,305 1,321 1,211 1,254 240,800
2021/02/26 1,295 1,357 1,250 1,295 291,500
2021/02/25 1,361 1,415 1,331 1,350 238,600
2021/02/24 1,336 1,428 1,313 1,347 363,600
2021/02/22 1,370 1,388 1,298 1,333 458,100
2021/02/19 1,100 1,370 1,076 1,322 832,900
2021/02/18 1,206 1,226 1,123 1,143 226,800
2021/02/17 1,261 1,349 1,202 1,236 566,800
2021/02/16 1,135 1,335 1,090 1,216 1,047,300
2021/02/15 1,075 1,075 1,075 1,075 38,300
2021/02/12 910 940 894 925 110,700
2021/02/10 891 915 853 906 82,700
2021/02/09 899 916 888 906 44,600
2021/02/08 928 928 881 887 100,000
2021/02/05 927 956 922 933 62,700
2021/02/04 945 948 920 935 64,000
2021/02/03 961 963 905 920 160,200
2021/02/02 940 960 925 946 243,300
2021/02/01 841 945 841 928 280,300
2021/01/29 903 927 840 847 214,900
2021/01/28 840 888 840 888 178,100
2021/01/27 847 885 821 885 210,400
2021/01/26 828 847 807 840 209,500
2021/01/25 781 834 780 813 287,300
2021/01/22 772 777 758 777 48,400
2021/01/21 760 781 745 777 124,500
2021/01/20 716 756 716 751 55,000
2021/01/19 737 737 705 725 20,100
2021/01/18 730 737 715 722 40,800
2021/01/15 728 738 712 731 33,800
2021/01/14 775 776 718 733 129,800
2021/01/13 740 774 717 760 105,700
2021/01/12 701 745 701 737 91,500
2021/01/08 685 699 674 698 27,900
2021/01/07 699 699 670 679 9,900
2021/01/06 688 701 678 680 28,400
2021/01/05 678 696 669 678 20,800
2021/01/04 700 700 667 681 33,300

このページの先頭へ