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
2025/05/28 2,762 2,796 2,748 2,794 654,500
2025/05/27 2,722 2,736 2,722 2,734 185,200
2025/05/26 2,725 2,735 2,725 2,729 75,300
2025/05/23 2,730 2,756 2,723 2,741 155,700
2025/05/22 2,726 2,730 2,713 2,721 72,800
2025/05/21 2,733 2,740 2,726 2,734 172,800
2025/05/20 2,732 2,758 2,731 2,742 114,200
2025/05/19 2,749 2,749 2,730 2,743 129,100
2025/05/16 2,773 2,773 2,722 2,729 229,100
2025/05/15 2,750 2,790 2,750 2,785 87,900
2025/05/14 2,781 2,782 2,757 2,765 88,000
2025/05/13 2,797 2,797 2,775 2,781 181,300
2025/05/12 2,751 2,765 2,747 2,757 131,200
2025/05/09 2,731 2,751 2,730 2,731 175,500
2025/05/08 2,713 2,724 2,710 2,719 175,800
2025/05/07 2,714 2,739 2,701 2,713 246,400
2025/05/02 2,686 2,711 2,686 2,709 567,600
2025/05/01 2,699 2,702 2,668 2,680 117,900
2025/04/30 2,515 2,705 2,512 2,690 298,000
2025/04/28 2,506 2,520 2,506 2,519 22,800
2025/04/25 2,504 2,514 2,501 2,506 28,600
2025/04/24 2,501 2,511 2,501 2,509 30,300
2025/04/23 2,506 2,521 2,490 2,500 41,300
2025/04/22 2,483 2,500 2,470 2,490 41,000
2025/04/21 2,501 2,512 2,488 2,490 33,700
2025/04/18 2,510 2,519 2,500 2,504 17,300
2025/04/17 2,490 2,510 2,485 2,510 42,900
2025/04/16 2,503 2,503 2,470 2,490 21,800
2025/04/15 2,472 2,510 2,453 2,501 36,100
2025/04/14 2,501 2,524 2,443 2,475 52,000
2025/04/11 2,343 2,364 2,311 2,355 32,100
2025/04/10 2,448 2,474 2,380 2,390 59,400
2025/04/09 2,389 2,394 2,260 2,358 72,400
2025/04/08 2,428 2,470 2,389 2,428 33,800
2025/04/07 2,260 2,390 2,260 2,328 85,200
2025/04/04 2,490 2,545 2,402 2,485 143,700
2025/04/03 2,573 2,608 2,552 2,570 69,400
2025/04/02 2,610 2,617 2,601 2,601 19,400
2025/04/01 2,622 2,626 2,608 2,610 12,400
2025/03/31 2,651 2,651 2,610 2,610 43,600
2025/03/28 2,657 2,678 2,647 2,659 78,700
2025/03/27 2,631 2,648 2,630 2,639 27,500
2025/03/26 2,630 2,651 2,613 2,630 94,600
2025/03/25 2,608 2,623 2,604 2,618 37,200
2025/03/24 2,610 2,630 2,605 2,610 37,800
2025/03/21 2,639 2,639 2,623 2,623 41,000
2025/03/19 2,645 2,645 2,635 2,638 32,700
2025/03/18 2,633 2,650 2,631 2,631 19,000
2025/03/17 2,650 2,651 2,625 2,630 46,800
2025/03/14 2,637 2,643 2,625 2,625 20,100
2025/03/13 2,650 2,654 2,638 2,642 126,800
2025/03/12 2,645 2,645 2,607 2,608 51,900
2025/03/11 2,593 2,599 2,563 2,586 118,700
2025/03/10 2,626 2,634 2,596 2,604 67,100
2025/03/07 2,648 2,648 2,623 2,647 63,300
2025/03/06 2,650 2,655 2,630 2,642 23,600
2025/03/05 2,628 2,664 2,627 2,630 30,600
2025/03/04 2,613 2,660 2,580 2,652 73,800
2025/03/03 2,600 2,619 2,600 2,600 54,600
2025/02/28 2,614 2,615 2,566 2,586 88,000
2025/02/27 2,625 2,630 2,616 2,619 40,000
2025/02/26 2,632 2,640 2,625 2,627 23,200
2025/02/25 2,633 2,655 2,624 2,630 38,600
2025/02/21 2,650 2,664 2,648 2,650 55,100
2025/02/20 2,661 2,672 2,650 2,650 22,900
2025/02/19 2,685 2,705 2,656 2,660 40,400
2025/02/18 2,628 2,694 2,628 2,681 49,000
2025/02/17 2,626 2,638 2,625 2,628 16,300
2025/02/14 2,630 2,642 2,630 2,633 29,100
2025/02/13 2,642 2,649 2,632 2,640 48,300
2025/02/12 2,646 2,654 2,636 2,644 35,000
2025/02/10 2,663 2,675 2,642 2,646 19,600
2025/02/07 2,669 2,683 2,660 2,663 52,000
2025/02/06 2,601 2,675 2,601 2,645 90,900
2025/02/05 2,680 2,680 2,624 2,625 46,300
2025/02/04 2,695 2,702 2,676 2,680 23,000
2025/02/03 2,684 2,705 2,681 2,700 77,100
2025/01/31 2,696 2,717 2,696 2,702 68,900
2025/01/30 2,711 2,715 2,700 2,701 23,200
2025/01/29 2,701 2,729 2,691 2,713 48,800
2025/01/28 2,714 2,714 2,700 2,701 28,500
2025/01/27 2,722 2,731 2,717 2,717 32,900
2025/01/24 2,738 2,738 2,700 2,710 76,500
2025/01/23 2,744 2,745 2,717 2,722 37,000
2025/01/22 2,691 2,760 2,690 2,726 99,700
2025/01/21 2,810 2,815 2,665 2,707 180,600
2025/01/20 3,000 3,030 2,751 2,828 579,800
2025/01/17 1,760 1,760 1,760 1,760 6,500
2025/01/16 1,460 1,460 1,460 1,460 5,600
2025/01/15 1,166 1,174 1,155 1,160 16,100
2025/01/14 1,182 1,182 1,154 1,165 17,100
2025/01/10 1,171 1,176 1,163 1,170 7,600
2025/01/09 1,180 1,180 1,172 1,173 6,300
2025/01/08 1,172 1,180 1,166 1,176 11,900
2025/01/07 1,173 1,180 1,170 1,171 7,200
2025/01/06 1,171 1,179 1,163 1,178 4,600

このページの先頭へ