- 2024年
- 2023年
2962 (株)テクニスコ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 559 | 600 | 559 | 584 | 97,600 | 584 |
| 2024-04-30 | 558 | 561 | 539 | 554 | 149,500 | 554 |
| 2024-04-26 | 560 | 560 | 552 | 556 | 17,000 | 556 |
| 2024-04-25 | 568 | 570 | 550 | 557 | 117,000 | 557 |
| 2024-04-24 | 558 | 575 | 545 | 571 | 97,400 | 571 |
| 2024-04-23 | 563 | 582 | 537 | 555 | 355,200 | 555 |
| 2024-04-22 | 564 | 568 | 545 | 560 | 69,200 | 560 |
| 2024-04-19 | 564 | 570 | 551 | 560 | 75,700 | 560 |
| 2024-04-18 | 561 | 575 | 560 | 567 | 21,600 | 567 |
| 2024-04-17 | 569 | 569 | 562 | 563 | 41,300 | 563 |
| 2024-04-16 | 579 | 579 | 569 | 570 | 44,200 | 570 |
| 2024-04-15 | 590 | 590 | 578 | 580 | 42,600 | 580 |
| 2024-04-12 | 601 | 606 | 590 | 590 | 44,800 | 590 |
| 2024-04-11 | 610 | 613 | 599 | 599 | 44,700 | 599 |
| 2024-04-10 | 610 | 617 | 603 | 610 | 26,000 | 610 |
| 2024-04-09 | 594 | 612 | 592 | 606 | 45,800 | 606 |
| 2024-04-08 | 595 | 600 | 588 | 591 | 41,200 | 591 |
| 2024-04-05 | 588 | 594 | 582 | 592 | 75,200 | 592 |
| 2024-04-04 | 604 | 604 | 586 | 590 | 64,200 | 590 |
| 2024-04-03 | 585 | 602 | 576 | 598 | 102,600 | 598 |
| 2024-04-02 | 601 | 603 | 584 | 585 | 110,600 | 585 |
| 2024-04-01 | 620 | 621 | 601 | 601 | 34,100 | 601 |
| 2024-03-29 | 618 | 625 | 610 | 617 | 28,400 | 617 |
| 2024-03-28 | 622 | 630 | 617 | 617 | 26,400 | 617 |
| 2024-03-27 | 630 | 630 | 620 | 622 | 23,400 | 622 |
| 2024-03-26 | 643 | 643 | 624 | 626 | 36,300 | 626 |
| 2024-03-25 | 649 | 660 | 641 | 650 | 63,500 | 650 |
| 2024-03-22 | 642 | 642 | 621 | 631 | 47,500 | 631 |
| 2024-03-21 | 615 | 644 | 615 | 642 | 109,900 | 642 |
| 2024-03-19 | 606 | 613 | 601 | 603 | 30,200 | 603 |
| 2024-03-18 | 591 | 609 | 591 | 603 | 37,500 | 603 |
| 2024-03-15 | 592 | 595 | 589 | 590 | 28,900 | 590 |
| 2024-03-14 | 590 | 604 | 590 | 596 | 56,600 | 596 |
| 2024-03-13 | 615 | 615 | 588 | 595 | 58,700 | 595 |
| 2024-03-12 | 601 | 610 | 600 | 610 | 45,700 | 610 |
| 2024-03-11 | 619 | 626 | 590 | 609 | 147,800 | 609 |
| 2024-03-08 | 634 | 634 | 619 | 619 | 45,200 | 619 |
| 2024-03-07 | 647 | 647 | 624 | 624 | 55,200 | 624 |
| 2024-03-06 | 626 | 647 | 620 | 638 | 46,500 | 638 |
| 2024-03-05 | 630 | 630 | 616 | 626 | 62,100 | 626 |
| 2024-03-04 | 638 | 649 | 626 | 631 | 60,100 | 631 |
| 2024-03-01 | 635 | 645 | 630 | 631 | 59,200 | 631 |
| 2024-02-29 | 650 | 652 | 634 | 639 | 33,100 | 639 |
| 2024-02-28 | 660 | 663 | 646 | 650 | 63,300 | 650 |
| 2024-02-27 | 640 | 653 | 638 | 650 | 59,900 | 650 |
| 2024-02-26 | 636 | 644 | 630 | 633 | 63,800 | 633 |
| 2024-02-22 | 640 | 646 | 630 | 636 | 35,700 | 636 |
| 2024-02-21 | 639 | 640 | 625 | 630 | 32,900 | 630 |
| 2024-02-20 | 645 | 648 | 633 | 639 | 39,400 | 639 |
| 2024-02-19 | 655 | 656 | 633 | 645 | 44,800 | 645 |
| 2024-02-16 | 624 | 660 | 621 | 657 | 99,100 | 657 |
| 2024-02-15 | 619 | 635 | 605 | 620 | 116,600 | 620 |
| 2024-02-14 | 648 | 648 | 622 | 643 | 55,500 | 643 |
| 2024-02-13 | 632 | 652 | 631 | 643 | 65,100 | 643 |
| 2024-02-09 | 643 | 647 | 628 | 628 | 61,400 | 628 |
| 2024-02-08 | 649 | 652 | 637 | 643 | 57,600 | 643 |
| 2024-02-07 | 655 | 659 | 648 | 650 | 43,000 | 650 |
| 2024-02-06 | 665 | 666 | 648 | 655 | 43,900 | 655 |
| 2024-02-05 | 650 | 665 | 650 | 662 | 43,400 | 662 |
| 2024-02-02 | 657 | 660 | 650 | 650 | 40,800 | 650 |
| 2024-02-01 | 662 | 667 | 652 | 657 | 52,300 | 657 |
| 2024-01-31 | 672 | 678 | 660 | 672 | 51,700 | 672 |
| 2024-01-30 | 682 | 683 | 668 | 678 | 59,300 | 678 |
| 2024-01-29 | 675 | 681 | 668 | 672 | 49,800 | 672 |
| 2024-01-26 | 703 | 703 | 679 | 680 | 69,800 | 680 |
| 2024-01-25 | 695 | 704 | 682 | 695 | 71,500 | 695 |
| 2024-01-24 | 691 | 713 | 687 | 694 | 74,500 | 694 |
| 2024-01-23 | 715 | 715 | 691 | 691 | 123,600 | 691 |
| 2024-01-22 | 696 | 723 | 692 | 705 | 183,500 | 705 |
| 2024-01-19 | 668 | 692 | 668 | 676 | 97,200 | 676 |
| 2024-01-18 | 660 | 670 | 656 | 663 | 56,100 | 663 |
| 2024-01-17 | 668 | 686 | 659 | 661 | 102,800 | 661 |
| 2024-01-16 | 692 | 697 | 667 | 667 | 180,000 | 667 |
| 2024-01-15 | 685 | 729 | 672 | 703 | 497,600 | 703 |
| 2024-01-12 | 698 | 709 | 668 | 677 | 400,100 | 677 |
| 2024-01-11 | 742 | 795 | 706 | 706 | 965,200 | 706 |
| 2024-01-10 | 727 | 727 | 717 | 727 | 158,600 | 727 |
| 2024-01-09 | 635 | 640 | 625 | 627 | 66,000 | 627 |
| 2024-01-05 | 632 | 632 | 617 | 627 | 60,100 | 627 |
| 2024-01-04 | 628 | 634 | 615 | 629 | 54,200 | 629 |
分割・併合履歴 ： なし
