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 |
|---|---|---|---|---|---|
| 2022/12/30 | 936 | 961 | 932 | 947 | 33,800 |
| 2022/12/29 | 903 | 933 | 895 | 921 | 35,700 |
| 2022/12/28 | 887 | 903 | 880 | 900 | 62,500 |
| 2022/12/27 | 903 | 907 | 887 | 891 | 72,000 |
| 2022/12/26 | 910 | 922 | 900 | 912 | 44,900 |
| 2022/12/23 | 900 | 914 | 878 | 910 | 295,300 |
| 2022/12/22 | 924 | 924 | 905 | 908 | 52,000 |
| 2022/12/21 | 922 | 939 | 915 | 917 | 60,700 |
| 2022/12/20 | 954 | 960 | 925 | 929 | 73,400 |
| 2022/12/19 | 974 | 974 | 936 | 953 | 46,800 |
| 2022/12/16 | 951 | 980 | 939 | 980 | 75,000 |
| 2022/12/15 | 970 | 977 | 960 | 970 | 33,200 |
| 2022/12/14 | 985 | 985 | 974 | 976 | 36,000 |
| 2022/12/13 | 970 | 984 | 970 | 980 | 46,000 |
| 2022/12/12 | 973 | 996 | 965 | 975 | 33,900 |
| 2022/12/09 | 946 | 983 | 946 | 973 | 33,500 |
| 2022/12/08 | 946 | 956 | 945 | 946 | 30,300 |
| 2022/12/07 | 930 | 960 | 928 | 958 | 48,700 |
| 2022/12/06 | 933 | 952 | 926 | 939 | 34,200 |
| 2022/12/05 | 949 | 950 | 919 | 945 | 97,700 |
| 2022/12/02 | 978 | 978 | 945 | 952 | 32,300 |
| 2022/12/01 | 984 | 994 | 966 | 966 | 33,700 |
| 2022/11/30 | 964 | 970 | 941 | 969 | 43,700 |
| 2022/11/29 | 952 | 965 | 935 | 954 | 32,300 |
| 2022/11/28 | 978 | 978 | 939 | 947 | 72,100 |
| 2022/11/25 | 990 | 1,007 | 978 | 990 | 35,100 |
| 2022/11/24 | 937 | 994 | 937 | 990 | 101,900 |
| 2022/11/22 | 931 | 940 | 923 | 937 | 41,500 |
| 2022/11/21 | 937 | 939 | 923 | 931 | 28,000 |
| 2022/11/18 | 939 | 939 | 924 | 931 | 37,600 |
| 2022/11/17 | 972 | 972 | 924 | 925 | 127,500 |
| 2022/11/16 | 997 | 997 | 949 | 976 | 50,000 |
| 2022/11/15 | 926 | 992 | 925 | 982 | 51,700 |
| 2022/11/14 | 959 | 975 | 931 | 931 | 123,900 |
| 2022/11/11 | 1,007 | 1,031 | 958 | 960 | 232,100 |
| 2022/11/10 | 1,011 | 1,073 | 1,002 | 1,021 | 111,000 |
| 2022/11/09 | 1,015 | 1,026 | 1,006 | 1,006 | 50,900 |
| 2022/11/08 | 1,022 | 1,028 | 1,009 | 1,012 | 40,500 |
| 2022/11/07 | 1,033 | 1,033 | 1,005 | 1,006 | 85,100 |
| 2022/11/04 | 1,028 | 1,043 | 1,023 | 1,033 | 31,200 |
| 2022/11/02 | 1,038 | 1,040 | 1,025 | 1,028 | 28,100 |
| 2022/11/01 | 1,025 | 1,045 | 1,017 | 1,039 | 41,000 |
| 2022/10/31 | 1,010 | 1,035 | 1,007 | 1,022 | 23,700 |
| 2022/10/28 | 1,027 | 1,027 | 1,001 | 1,005 | 31,900 |
| 2022/10/27 | 1,022 | 1,035 | 1,006 | 1,027 | 34,600 |
| 2022/10/26 | 1,049 | 1,049 | 1,020 | 1,022 | 57,700 |
| 2022/10/25 | 1,034 | 1,040 | 1,024 | 1,029 | 38,000 |
| 2022/10/24 | 1,050 | 1,057 | 1,027 | 1,035 | 37,200 |
| 2022/10/21 | 1,035 | 1,067 | 1,024 | 1,045 | 52,300 |
| 2022/10/20 | 1,055 | 1,056 | 1,027 | 1,028 | 51,800 |
| 2022/10/19 | 1,076 | 1,076 | 1,040 | 1,051 | 27,900 |
| 2022/10/18 | 1,042 | 1,074 | 1,034 | 1,063 | 36,900 |
| 2022/10/17 | 1,032 | 1,057 | 1,025 | 1,040 | 44,200 |
| 2022/10/14 | 1,067 | 1,071 | 1,038 | 1,048 | 64,400 |
| 2022/10/13 | 1,076 | 1,076 | 1,031 | 1,046 | 41,400 |
| 2022/10/12 | 1,150 | 1,158 | 1,075 | 1,081 | 74,900 |
| 2022/10/11 | 1,135 | 1,158 | 1,109 | 1,156 | 59,500 |
| 2022/10/07 | 1,098 | 1,157 | 1,097 | 1,136 | 112,400 |
| 2022/10/06 | 1,001 | 1,090 | 1,000 | 1,082 | 88,100 |
| 2022/10/05 | 1,021 | 1,034 | 989 | 996 | 140,500 |
| 2022/10/04 | 1,020 | 1,026 | 1,005 | 1,013 | 46,700 |
| 2022/10/03 | 1,007 | 1,018 | 995 | 1,001 | 34,600 |
| 2022/09/30 | 1,006 | 1,030 | 991 | 1,030 | 46,300 |
| 2022/09/29 | 1,023 | 1,050 | 1,013 | 1,023 | 40,400 |
| 2022/09/28 | 1,050 | 1,055 | 998 | 1,017 | 156,800 |
| 2022/09/27 | 1,052 | 1,083 | 1,051 | 1,052 | 57,700 |
| 2022/09/26 | 1,081 | 1,081 | 1,040 | 1,052 | 44,400 |
| 2022/09/22 | 1,066 | 1,087 | 1,049 | 1,073 | 39,600 |
| 2022/09/21 | 1,033 | 1,062 | 1,027 | 1,033 | 47,100 |
| 2022/09/20 | 1,070 | 1,080 | 1,038 | 1,059 | 40,100 |
| 2022/09/16 | 1,072 | 1,082 | 1,057 | 1,065 | 37,600 |
| 2022/09/15 | 1,106 | 1,109 | 1,086 | 1,086 | 46,100 |
| 2022/09/14 | 1,108 | 1,129 | 1,090 | 1,108 | 31,400 |
| 2022/09/13 | 1,118 | 1,154 | 1,093 | 1,138 | 44,200 |
| 2022/09/12 | 1,093 | 1,100 | 1,082 | 1,088 | 44,400 |
| 2022/09/09 | 1,073 | 1,096 | 1,069 | 1,094 | 28,400 |
| 2022/09/08 | 1,062 | 1,082 | 1,062 | 1,077 | 26,700 |
| 2022/09/07 | 1,071 | 1,100 | 1,055 | 1,082 | 33,200 |
| 2022/09/06 | 1,076 | 1,101 | 1,071 | 1,080 | 29,900 |
| 2022/09/05 | 1,067 | 1,095 | 1,061 | 1,090 | 53,100 |
| 2022/09/02 | 1,110 | 1,120 | 1,086 | 1,086 | 94,700 |
| 2022/09/01 | 1,151 | 1,172 | 1,112 | 1,121 | 66,000 |
| 2022/08/31 | 1,162 | 1,174 | 1,155 | 1,174 | 21,400 |
| 2022/08/30 | 1,164 | 1,174 | 1,147 | 1,174 | 35,700 |
| 2022/08/29 | 1,162 | 1,180 | 1,155 | 1,166 | 41,800 |
| 2022/08/26 | 1,192 | 1,229 | 1,178 | 1,222 | 30,900 |
| 2022/08/25 | 1,172 | 1,180 | 1,162 | 1,177 | 27,800 |
| 2022/08/24 | 1,170 | 1,188 | 1,168 | 1,178 | 22,800 |
| 2022/08/23 | 1,186 | 1,198 | 1,168 | 1,182 | 30,000 |
| 2022/08/22 | 1,204 | 1,210 | 1,176 | 1,188 | 51,300 |
| 2022/08/19 | 1,240 | 1,249 | 1,214 | 1,219 | 26,900 |
| 2022/08/18 | 1,225 | 1,249 | 1,199 | 1,237 | 45,200 |
| 2022/08/17 | 1,257 | 1,257 | 1,217 | 1,232 | 44,800 |
| 2022/08/16 | 1,309 | 1,309 | 1,250 | 1,260 | 49,800 |
| 2022/08/15 | 1,330 | 1,330 | 1,278 | 1,283 | 43,800 |
| 2022/08/12 | 1,258 | 1,329 | 1,240 | 1,310 | 52,300 |
| 2022/08/10 | 1,150 | 1,284 | 1,146 | 1,269 | 85,100 |
| 2022/08/09 | 1,275 | 1,299 | 1,253 | 1,294 | 39,300 |
| 2022/08/08 | 1,320 | 1,320 | 1,283 | 1,292 | 43,800 |
| 2022/08/05 | 1,349 | 1,384 | 1,315 | 1,315 | 37,200 |
| 2022/08/04 | 1,312 | 1,350 | 1,295 | 1,349 | 39,600 |
| 2022/08/03 | 1,372 | 1,372 | 1,287 | 1,310 | 102,300 |
| 2022/08/02 | 1,433 | 1,438 | 1,399 | 1,402 | 129,900 |
| 2022/08/01 | 1,500 | 1,515 | 1,469 | 1,493 | 70,600 |
| 2022/07/29 | 1,430 | 1,483 | 1,410 | 1,482 | 81,400 |
| 2022/07/28 | 1,451 | 1,476 | 1,411 | 1,419 | 60,000 |
| 2022/07/27 | 1,390 | 1,448 | 1,388 | 1,442 | 75,700 |
| 2022/07/26 | 1,408 | 1,429 | 1,366 | 1,390 | 57,300 |
| 2022/07/25 | 1,370 | 1,431 | 1,360 | 1,407 | 60,600 |
| 2022/07/22 | 1,408 | 1,420 | 1,366 | 1,400 | 89,900 |
| 2022/07/21 | 1,400 | 1,428 | 1,382 | 1,407 | 104,900 |
| 2022/07/20 | 1,347 | 1,397 | 1,347 | 1,373 | 118,800 |
| 2022/07/19 | 1,295 | 1,341 | 1,266 | 1,317 | 70,500 |
| 2022/07/15 | 1,231 | 1,270 | 1,203 | 1,262 | 57,900 |
| 2022/07/14 | 1,204 | 1,286 | 1,198 | 1,261 | 38,600 |
| 2022/07/13 | 1,239 | 1,278 | 1,221 | 1,227 | 72,000 |
| 2022/07/12 | 1,195 | 1,242 | 1,180 | 1,240 | 79,900 |
| 2022/07/11 | 1,187 | 1,198 | 1,157 | 1,187 | 38,400 |
| 2022/07/08 | 1,145 | 1,188 | 1,119 | 1,187 | 85,000 |
| 2022/07/07 | 1,135 | 1,135 | 1,099 | 1,130 | 27,900 |
| 2022/07/06 | 1,104 | 1,138 | 1,094 | 1,135 | 46,400 |
| 2022/07/05 | 1,080 | 1,121 | 1,060 | 1,082 | 41,700 |
| 2022/07/04 | 1,038 | 1,135 | 1,033 | 1,093 | 74,900 |
| 2022/07/01 | 1,088 | 1,089 | 1,015 | 1,032 | 41,500 |
| 2022/06/30 | 1,070 | 1,089 | 1,030 | 1,084 | 49,500 |
| 2022/06/29 | 1,022 | 1,082 | 1,022 | 1,070 | 33,900 |
| 2022/06/28 | 1,072 | 1,095 | 1,058 | 1,086 | 23,400 |
| 2022/06/27 | 1,125 | 1,125 | 1,079 | 1,079 | 29,700 |
| 2022/06/24 | 1,010 | 1,092 | 1,010 | 1,087 | 40,500 |
| 2022/06/23 | 1,019 | 1,031 | 994 | 1,008 | 43,800 |
| 2022/06/22 | 1,064 | 1,064 | 1,003 | 1,009 | 58,000 |
| 2022/06/21 | 1,028 | 1,082 | 1,010 | 1,065 | 51,600 |
| 2022/06/20 | 1,062 | 1,065 | 997 | 1,016 | 45,000 |
| 2022/06/17 | 1,028 | 1,045 | 1,005 | 1,032 | 73,400 |
| 2022/06/16 | 1,130 | 1,130 | 1,066 | 1,066 | 46,700 |
| 2022/06/15 | 1,161 | 1,163 | 1,084 | 1,100 | 55,000 |
| 2022/06/14 | 1,083 | 1,148 | 1,070 | 1,146 | 102,200 |
| 2022/06/13 | 1,186 | 1,245 | 1,126 | 1,160 | 405,200 |
| 2022/06/10 | 1,126 | 1,126 | 1,126 | 1,126 | 10,100 |
| 2022/06/09 | 972 | 1,018 | 957 | 976 | 73,000 |
| 2022/06/08 | 955 | 982 | 944 | 957 | 80,000 |
| 2022/06/07 | 940 | 940 | 922 | 937 | 31,500 |
| 2022/06/06 | 920 | 943 | 918 | 937 | 29,800 |
| 2022/06/03 | 932 | 944 | 917 | 942 | 39,200 |
| 2022/06/02 | 938 | 938 | 919 | 929 | 26,100 |
| 2022/06/01 | 926 | 958 | 925 | 951 | 29,000 |
| 2022/05/31 | 944 | 951 | 925 | 937 | 33,400 |
| 2022/05/30 | 917 | 965 | 911 | 954 | 61,500 |
| 2022/05/27 | 919 | 938 | 910 | 918 | 14,400 |
| 2022/05/26 | 914 | 934 | 911 | 915 | 20,000 |
| 2022/05/25 | 916 | 917 | 895 | 899 | 42,300 |
| 2022/05/24 | 966 | 970 | 919 | 921 | 43,700 |
| 2022/05/23 | 994 | 997 | 955 | 961 | 38,200 |
| 2022/05/20 | 945 | 996 | 945 | 975 | 79,600 |
| 2022/05/19 | 940 | 963 | 940 | 959 | 16,800 |
| 2022/05/18 | 991 | 991 | 957 | 972 | 30,700 |
| 2022/05/17 | 951 | 1,008 | 945 | 980 | 58,400 |
| 2022/05/16 | 975 | 994 | 943 | 958 | 98,400 |
| 2022/05/13 | 891 | 981 | 876 | 960 | 167,500 |
| 2022/05/12 | 930 | 930 | 879 | 904 | 80,400 |
| 2022/05/11 | 892 | 925 | 882 | 925 | 44,600 |
| 2022/05/10 | 930 | 930 | 891 | 918 | 32,500 |
| 2022/05/09 | 918 | 943 | 915 | 920 | 28,800 |
| 2022/05/06 | 983 | 983 | 908 | 915 | 117,700 |
| 2022/05/02 | 988 | 989 | 952 | 979 | 36,300 |
| 2022/04/28 | 984 | 994 | 972 | 981 | 34,600 |
| 2022/04/27 | 961 | 1,005 | 952 | 985 | 107,400 |
| 2022/04/26 | 998 | 1,003 | 975 | 983 | 42,100 |
| 2022/04/25 | 993 | 1,009 | 973 | 995 | 42,400 |
| 2022/04/22 | 1,020 | 1,027 | 999 | 1,009 | 68,800 |
| 2022/04/21 | 1,031 | 1,050 | 1,016 | 1,044 | 23,700 |
| 2022/04/20 | 1,020 | 1,040 | 1,007 | 1,022 | 53,500 |
| 2022/04/19 | 1,030 | 1,050 | 1,002 | 1,012 | 37,100 |
| 2022/04/18 | 1,003 | 1,020 | 977 | 1,011 | 38,600 |
| 2022/04/15 | 1,030 | 1,044 | 998 | 1,005 | 53,600 |
| 2022/04/14 | 1,045 | 1,055 | 1,021 | 1,032 | 34,700 |
| 2022/04/13 | 1,040 | 1,063 | 1,018 | 1,041 | 59,800 |
| 2022/04/12 | 1,035 | 1,061 | 1,011 | 1,042 | 83,900 |
| 2022/04/11 | 1,124 | 1,130 | 1,041 | 1,051 | 111,800 |
| 2022/04/08 | 1,194 | 1,201 | 1,118 | 1,142 | 69,100 |
| 2022/04/07 | 1,212 | 1,219 | 1,195 | 1,203 | 20,500 |
| 2022/04/06 | 1,227 | 1,259 | 1,218 | 1,242 | 19,100 |
| 2022/04/05 | 1,230 | 1,272 | 1,207 | 1,263 | 33,700 |
| 2022/04/04 | 1,205 | 1,234 | 1,195 | 1,225 | 17,300 |
| 2022/04/01 | 1,220 | 1,229 | 1,195 | 1,208 | 15,100 |
| 2022/03/31 | 1,240 | 1,252 | 1,210 | 1,224 | 21,400 |
| 2022/03/30 | 1,230 | 1,245 | 1,220 | 1,240 | 20,600 |
| 2022/03/29 | 1,212 | 1,243 | 1,202 | 1,227 | 34,100 |
| 2022/03/28 | 1,223 | 1,240 | 1,175 | 1,210 | 24,800 |
| 2022/03/25 | 1,256 | 1,280 | 1,212 | 1,218 | 33,400 |
| 2022/03/24 | 1,222 | 1,255 | 1,207 | 1,255 | 16,100 |
| 2022/03/23 | 1,221 | 1,251 | 1,217 | 1,239 | 21,200 |
| 2022/03/22 | 1,210 | 1,225 | 1,174 | 1,221 | 29,500 |
| 2022/03/18 | 1,197 | 1,209 | 1,175 | 1,205 | 20,200 |
| 2022/03/17 | 1,190 | 1,205 | 1,162 | 1,169 | 23,700 |
| 2022/03/16 | 1,119 | 1,158 | 1,088 | 1,146 | 22,500 |
| 2022/03/15 | 1,078 | 1,112 | 1,070 | 1,080 | 20,100 |
| 2022/03/14 | 1,068 | 1,105 | 1,066 | 1,075 | 16,700 |
| 2022/03/11 | 1,116 | 1,116 | 1,057 | 1,066 | 41,200 |
| 2022/03/10 | 1,116 | 1,143 | 1,101 | 1,116 | 32,500 |
| 2022/03/09 | 1,083 | 1,117 | 1,056 | 1,091 | 22,600 |
| 2022/03/08 | 1,040 | 1,120 | 1,023 | 1,083 | 42,900 |
| 2022/03/07 | 1,082 | 1,120 | 1,050 | 1,084 | 49,100 |
| 2022/03/04 | 1,207 | 1,209 | 1,115 | 1,141 | 52,600 |
| 2022/03/03 | 1,241 | 1,262 | 1,211 | 1,229 | 34,700 |
| 2022/03/02 | 1,183 | 1,230 | 1,183 | 1,229 | 38,700 |
| 2022/03/01 | 1,162 | 1,230 | 1,155 | 1,220 | 57,900 |
| 2022/02/28 | 1,155 | 1,166 | 1,086 | 1,132 | 67,700 |
| 2022/02/25 | 1,111 | 1,145 | 1,076 | 1,125 | 57,100 |
| 2022/02/24 | 1,115 | 1,130 | 1,035 | 1,060 | 107,500 |
| 2022/02/22 | 1,115 | 1,157 | 1,115 | 1,135 | 45,900 |
| 2022/02/21 | 1,130 | 1,177 | 1,105 | 1,164 | 51,000 |
| 2022/02/18 | 1,129 | 1,168 | 1,128 | 1,148 | 49,700 |
| 2022/02/17 | 1,235 | 1,242 | 1,157 | 1,164 | 85,400 |
| 2022/02/16 | 1,247 | 1,282 | 1,217 | 1,234 | 72,700 |
| 2022/02/15 | 1,270 | 1,282 | 1,200 | 1,200 | 59,200 |
| 2022/02/14 | 1,241 | 1,320 | 1,182 | 1,278 | 198,200 |
| 2022/02/10 | 1,410 | 1,484 | 1,410 | 1,481 | 56,600 |
| 2022/02/09 | 1,383 | 1,431 | 1,383 | 1,402 | 43,300 |
| 2022/02/08 | 1,395 | 1,422 | 1,365 | 1,383 | 34,400 |
| 2022/02/07 | 1,412 | 1,448 | 1,366 | 1,395 | 38,600 |
| 2022/02/04 | 1,422 | 1,442 | 1,375 | 1,442 | 36,000 |
| 2022/02/03 | 1,449 | 1,455 | 1,401 | 1,415 | 31,400 |
| 2022/02/02 | 1,448 | 1,459 | 1,424 | 1,458 | 16,800 |
| 2022/02/01 | 1,490 | 1,530 | 1,422 | 1,431 | 48,200 |
| 2022/01/31 | 1,403 | 1,500 | 1,400 | 1,450 | 79,300 |
| 2022/01/28 | 1,441 | 1,467 | 1,353 | 1,433 | 79,900 |
| 2022/01/27 | 1,553 | 1,570 | 1,418 | 1,440 | 81,300 |
| 2022/01/26 | 1,544 | 1,587 | 1,530 | 1,532 | 41,200 |
| 2022/01/25 | 1,579 | 1,625 | 1,536 | 1,536 | 60,500 |
| 2022/01/24 | 1,485 | 1,618 | 1,482 | 1,610 | 34,400 |
| 2022/01/21 | 1,561 | 1,567 | 1,500 | 1,525 | 46,800 |
| 2022/01/20 | 1,575 | 1,631 | 1,544 | 1,603 | 39,900 |
| 2022/01/19 | 1,622 | 1,719 | 1,570 | 1,612 | 58,300 |
| 2022/01/18 | 1,661 | 1,710 | 1,647 | 1,662 | 34,700 |
| 2022/01/17 | 1,699 | 1,727 | 1,676 | 1,678 | 20,800 |
| 2022/01/14 | 1,652 | 1,712 | 1,650 | 1,699 | 31,000 |
| 2022/01/13 | 1,755 | 1,760 | 1,650 | 1,692 | 58,000 |
| 2022/01/12 | 1,750 | 1,777 | 1,727 | 1,755 | 56,500 |
| 2022/01/11 | 1,702 | 1,780 | 1,692 | 1,720 | 66,000 |
| 2022/01/07 | 1,642 | 1,747 | 1,631 | 1,742 | 104,000 |
| 2022/01/06 | 1,651 | 1,689 | 1,631 | 1,651 | 91,800 |
| 2022/01/05 | 1,748 | 1,780 | 1,681 | 1,703 | 77,100 |
| 2022/01/04 | 1,794 | 1,843 | 1,759 | 1,783 | 92,300 |