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
2023/12/29 1,474 1,490 1,449 1,477 68,800
2023/12/28 1,360 1,464 1,354 1,447 88,100
2023/12/27 1,359 1,368 1,340 1,360 56,800
2023/12/26 1,265 1,344 1,263 1,339 56,900
2023/12/25 1,270 1,285 1,262 1,267 20,800
2023/12/22 1,261 1,296 1,260 1,262 26,100
2023/12/21 1,254 1,283 1,250 1,260 16,000
2023/12/20 1,273 1,282 1,261 1,269 23,200
2023/12/19 1,286 1,291 1,266 1,277 15,500
2023/12/18 1,292 1,297 1,271 1,286 18,700
2023/12/15 1,300 1,311 1,290 1,293 12,400
2023/12/14 1,292 1,315 1,290 1,300 15,800
2023/12/13 1,296 1,332 1,296 1,318 17,500
2023/12/12 1,362 1,362 1,290 1,295 53,600
2023/12/11 1,275 1,312 1,275 1,286 16,800
2023/12/08 1,268 1,284 1,250 1,269 45,500
2023/12/07 1,303 1,318 1,258 1,269 34,000
2023/12/06 1,312 1,342 1,303 1,307 29,100
2023/12/05 1,343 1,360 1,311 1,311 24,200
2023/12/04 1,379 1,379 1,345 1,345 34,800
2023/12/01 1,340 1,389 1,337 1,375 53,700
2023/11/30 1,319 1,340 1,312 1,340 28,400
2023/11/29 1,310 1,339 1,308 1,319 23,800
2023/11/28 1,330 1,340 1,300 1,311 24,400
2023/11/27 1,293 1,346 1,293 1,320 28,900
2023/11/24 1,290 1,290 1,282 1,282 10,800
2023/11/22 1,299 1,299 1,280 1,285 12,500
2023/11/21 1,282 1,320 1,282 1,295 19,200
2023/11/20 1,322 1,349 1,280 1,282 37,700
2023/11/17 1,321 1,349 1,278 1,322 55,700
2023/11/16 1,250 1,374 1,232 1,365 119,300
2023/11/15 1,228 1,230 1,203 1,221 33,200
2023/11/14 1,175 1,225 1,170 1,193 50,700
2023/11/13 1,167 1,190 1,167 1,172 24,200
2023/11/10 1,173 1,228 1,155 1,185 118,500
2023/11/09 1,080 1,095 1,077 1,083 10,200
2023/11/08 1,080 1,082 1,074 1,077 9,700
2023/11/07 1,081 1,082 1,072 1,077 14,600
2023/11/06 1,067 1,081 1,067 1,079 17,600
2023/11/02 1,078 1,078 1,064 1,064 8,100
2023/11/01 1,074 1,076 1,070 1,073 8,100
2023/10/31 1,072 1,074 1,065 1,069 5,400
2023/10/30 1,076 1,076 1,064 1,069 3,900
2023/10/27 1,075 1,078 1,063 1,075 10,700
2023/10/26 1,067 1,080 1,060 1,079 13,400
2023/10/25 1,080 1,082 1,073 1,075 5,400
2023/10/24 1,071 1,078 1,046 1,073 28,900
2023/10/23 1,081 1,086 1,069 1,069 9,800
2023/10/20 1,078 1,083 1,076 1,080 3,800
2023/10/19 1,075 1,085 1,070 1,078 13,500
2023/10/18 1,078 1,081 1,074 1,075 6,500
2023/10/17 1,064 1,079 1,064 1,071 6,300
2023/10/16 1,071 1,084 1,066 1,066 12,900
2023/10/13 1,092 1,093 1,077 1,077 7,700
2023/10/12 1,094 1,094 1,072 1,089 8,200
2023/10/11 1,090 1,093 1,077 1,092 15,000
2023/10/10 1,093 1,095 1,080 1,090 13,500
2023/10/06 1,095 1,095 1,074 1,074 4,900
2023/10/05 1,070 1,092 1,070 1,083 12,700
2023/10/04 1,051 1,068 1,028 1,063 37,900
2023/10/03 1,108 1,115 1,069 1,077 20,900
2023/10/02 1,080 1,127 1,080 1,101 28,500
2023/09/29 1,063 1,083 1,062 1,077 11,000
2023/09/28 1,049 1,068 1,047 1,065 16,600
2023/09/27 1,042 1,046 1,030 1,043 8,000
2023/09/26 1,040 1,042 1,033 1,035 12,200
2023/09/25 1,033 1,041 1,030 1,038 10,600
2023/09/22 1,034 1,034 1,019 1,025 10,600
2023/09/21 1,027 1,029 1,018 1,024 14,700
2023/09/20 1,030 1,038 1,025 1,027 9,800
2023/09/19 1,024 1,035 1,022 1,029 15,600
2023/09/15 1,023 1,026 1,020 1,024 7,100
2023/09/14 1,023 1,023 1,012 1,020 8,200
2023/09/13 1,025 1,025 1,016 1,023 12,700
2023/09/12 1,029 1,030 1,020 1,023 9,000
2023/09/11 1,020 1,031 1,020 1,026 4,300
2023/09/08 1,045 1,045 1,019 1,020 24,400
2023/09/07 1,023 1,038 1,023 1,038 12,200
2023/09/06 1,018 1,025 1,016 1,021 12,200
2023/09/05 1,013 1,017 1,010 1,015 8,100
2023/09/04 1,005 1,013 1,004 1,009 9,000
2023/09/01 1,003 1,006 1,000 1,004 8,100
2023/08/31 1,000 1,003 991 1,003 12,800
2023/08/30 990 1,000 990 994 9,300
2023/08/29 986 990 986 989 5,200
2023/08/28 989 990 980 985 6,100
2023/08/25 988 988 979 986 6,200
2023/08/24 979 982 975 982 5,600
2023/08/23 971 979 971 979 6,500
2023/08/22 979 980 966 980 11,300
2023/08/21 970 979 966 979 5,400
2023/08/18 971 983 971 980 8,800
2023/08/17 975 985 965 974 30,700
2023/08/16 976 978 971 971 11,500
2023/08/15 982 988 975 981 14,000
2023/08/14 972 982 971 976 13,200
2023/08/10 971 975 970 971 11,600
2023/08/09 982 985 972 972 10,700
2023/08/08 982 988 982 983 4,700
2023/08/07 988 990 981 982 10,100
2023/08/04 981 996 981 988 11,600
2023/08/03 991 991 982 985 8,100
2023/08/02 974 990 974 986 14,100
2023/08/01 985 986 970 980 17,800
2023/07/31 977 984 970 980 17,500
2023/07/28 978 980 971 977 6,700
2023/07/27 976 978 971 976 5,000
2023/07/26 986 986 971 976 9,700
2023/07/25 975 980 975 978 4,100
2023/07/24 991 991 975 975 8,000
2023/07/21 988 990 975 989 21,200
2023/07/20 982 988 975 984 9,200
2023/07/19 974 977 960 969 11,500
2023/07/18 948 964 945 960 21,200
2023/07/14 947 957 939 948 7,100
2023/07/13 953 957 940 957 5,900
2023/07/12 955 955 938 938 11,600
2023/07/11 953 970 949 958 19,900
2023/07/10 978 978 956 958 16,500
2023/07/07 990 993 978 980 13,300
2023/07/06 1,006 1,006 978 990 20,200
2023/07/05 1,001 1,010 992 1,006 12,100
2023/07/04 1,010 1,014 1,000 1,003 9,900
2023/07/03 1,025 1,027 1,011 1,011 10,000
2023/06/30 998 1,018 993 1,018 11,500
2023/06/29 981 1,006 981 990 31,600
2023/06/28 1,015 1,021 1,004 1,015 28,500
2023/06/27 1,017 1,020 999 1,014 37,700
2023/06/26 1,015 1,017 1,000 1,017 18,900
2023/06/23 1,010 1,015 996 1,015 13,100
2023/06/22 1,010 1,011 998 1,009 9,700
2023/06/21 990 1,019 985 1,004 14,200
2023/06/20 998 1,006 984 998 13,300
2023/06/19 995 997 980 997 13,300
2023/06/16 997 997 965 986 19,400
2023/06/15 965 985 964 969 12,200
2023/06/14 981 982 959 981 18,700
2023/06/13 987 990 964 967 17,800
2023/06/12 975 990 966 979 14,100
2023/06/09 1,011 1,011 970 975 32,600
2023/06/08 1,022 1,027 990 991 27,700
2023/06/07 999 1,031 999 1,013 41,500
2023/06/06 980 1,006 980 1,006 33,200
2023/06/05 985 996 976 980 20,000
2023/06/02 982 982 968 981 7,300
2023/06/01 965 990 963 982 23,300
2023/05/31 987 991 966 972 14,300
2023/05/30 974 991 971 986 23,100
2023/05/29 956 975 945 974 45,800
2023/05/26 945 945 933 944 17,700
2023/05/25 933 943 933 937 4,900
2023/05/24 938 940 928 940 12,300
2023/05/23 930 938 928 933 15,000
2023/05/22 921 929 921 925 7,900
2023/05/19 921 932 920 926 7,800
2023/05/18 918 933 918 926 14,600
2023/05/17 903 917 899 917 24,400
2023/05/16 907 910 901 905 12,600
2023/05/15 910 915 901 910 20,100
2023/05/12 909 910 900 907 14,500
2023/05/11 910 910 899 905 21,800
2023/05/10 917 918 910 910 8,100
2023/05/09 906 917 906 917 10,800
2023/05/08 908 916 905 906 13,300
2023/05/02 911 922 900 913 21,100
2023/05/01 920 920 903 915 20,300
2023/04/28 925 925 914 919 11,500
2023/04/27 917 921 917 918 5,400
2023/04/26 917 922 915 920 12,500
2023/04/25 921 928 917 922 13,000
2023/04/24 917 922 915 921 9,100
2023/04/21 919 921 916 917 7,600
2023/04/20 916 921 916 919 3,000
2023/04/19 917 919 915 916 18,600
2023/04/18 924 927 916 921 4,600
2023/04/17 928 929 916 929 18,000
2023/04/14 917 933 916 933 15,600
2023/04/13 917 924 917 920 6,400
2023/04/12 916 922 915 920 5,400
2023/04/11 930 930 915 920 4,200
2023/04/10 922 937 912 917 10,400
2023/04/07 920 920 913 919 7,900
2023/04/06 916 919 912 914 12,900
2023/04/05 922 923 916 918 11,700
2023/04/04 932 933 921 927 5,900
2023/04/03 921 932 920 922 11,700
2023/03/31 920 930 918 918 10,600
2023/03/30 927 930 920 921 11,300
2023/03/29 929 933 924 927 4,300
2023/03/28 926 933 924 929 5,700
2023/03/27 926 945 923 923 12,900
2023/03/24 922 933 922 933 5,800
2023/03/23 930 930 914 921 7,400
2023/03/22 930 930 913 915 10,600
2023/03/20 923 923 908 915 10,400
2023/03/17 914 931 914 923 11,900
2023/03/16 905 922 900 905 13,900
2023/03/15 912 925 911 914 15,700
2023/03/14 901 915 901 907 29,800
2023/03/13 918 927 908 915 26,600
2023/03/10 961 961 922 937 49,700
2023/03/09 962 969 955 961 11,000
2023/03/08 958 964 951 961 12,800
2023/03/07 960 972 956 958 16,000
2023/03/06 955 967 951 962 21,800
2023/03/03 951 956 945 951 15,500
2023/03/02 953 978 949 951 16,800
2023/03/01 956 977 952 956 13,800
2023/02/28 957 969 950 956 8,000
2023/02/27 960 962 947 948 17,300
2023/02/24 945 966 941 960 20,100
2023/02/22 965 967 938 941 40,000
2023/02/21 981 990 970 972 19,400
2023/02/20 993 993 978 981 14,500
2023/02/17 1,000 1,000 977 978 21,500
2023/02/16 1,012 1,012 995 997 12,800
2023/02/15 1,002 1,011 989 997 20,600
2023/02/14 1,003 1,019 985 1,001 24,400
2023/02/13 948 1,034 942 1,031 108,300
2023/02/10 1,055 1,070 1,020 1,053 70,100
2023/02/09 1,061 1,065 1,046 1,055 18,700
2023/02/08 1,053 1,075 1,051 1,060 32,700
2023/02/07 1,036 1,046 1,030 1,040 9,400
2023/02/06 1,061 1,080 1,028 1,035 42,200
2023/02/03 1,061 1,061 1,032 1,040 8,000
2023/02/02 1,011 1,075 1,010 1,048 31,200
2023/02/01 1,007 1,029 1,006 1,008 7,000
2023/01/31 1,015 1,027 999 1,005 16,300
2023/01/30 1,038 1,040 998 1,027 21,300
2023/01/27 1,091 1,091 1,040 1,043 47,800
2023/01/26 1,094 1,097 1,055 1,090 41,400
2023/01/25 1,060 1,105 1,060 1,081 87,900
2023/01/24 1,011 1,066 1,002 1,057 86,900
2023/01/23 990 1,023 967 999 64,200
2023/01/20 924 955 918 955 20,800
2023/01/19 925 935 918 925 13,100
2023/01/18 918 935 900 926 29,000
2023/01/17 913 913 903 905 12,600
2023/01/16 923 923 901 903 11,100
2023/01/13 912 920 904 916 14,100
2023/01/12 926 936 912 917 17,000
2023/01/11 916 932 916 926 8,100
2023/01/10 920 931 912 916 16,100
2023/01/06 905 922 895 912 23,100
2023/01/05 915 937 909 911 11,400
2023/01/04 948 952 915 918 25,400

このページの先頭へ