- 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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 291 | 300 | 291 | 299 | 24,800 | 299 |
| 2024-12-02 | 297 | 298 | 289 | 294 | 24,500 | 294 |
| 2024-11-29 | 312 | 312 | 298 | 298 | 39,000 | 298 |
| 2024-11-28 | 322 | 322 | 302 | 310 | 52,100 | 310 |
| 2024-11-27 | 331 | 331 | 322 | 323 | 21,200 | 323 |
| 2024-11-26 | 335 | 335 | 327 | 331 | 19,500 | 331 |
| 2024-11-25 | 320 | 334 | 318 | 330 | 104,000 | 330 |
| 2024-11-22 | 343 | 347 | 341 | 344 | 7,900 | 344 |
| 2024-11-21 | 336 | 348 | 335 | 343 | 9,500 | 343 |
| 2024-11-20 | 335 | 341 | 335 | 337 | 17,600 | 337 |
| 2024-11-19 | 351 | 358 | 337 | 340 | 25,800 | 340 |
| 2024-11-18 | 355 | 363 | 350 | 350 | 20,100 | 350 |
| 2024-11-15 | 367 | 375 | 351 | 359 | 26,400 | 359 |
| 2024-11-14 | 400 | 400 | 381 | 381 | 13,900 | 381 |
| 2024-11-13 | 378 | 385 | 376 | 378 | 14,900 | 378 |
| 2024-11-12 | 383 | 397 | 381 | 386 | 25,700 | 386 |
| 2024-11-11 | 401 | 401 | 376 | 388 | 30,200 | 388 |
| 2024-11-08 | 401 | 413 | 400 | 400 | 16,300 | 400 |
| 2024-11-07 | 403 | 414 | 401 | 401 | 17,300 | 401 |
| 2024-11-06 | 403 | 410 | 403 | 407 | 19,200 | 407 |
| 2024-11-05 | 407 | 414 | 402 | 403 | 7,400 | 403 |
| 2024-11-01 | 405 | 413 | 405 | 407 | 36,000 | 407 |
| 2024-10-31 | 427 | 427 | 411 | 413 | 78,000 | 413 |
| 2024-10-30 | 415 | 428 | 412 | 427 | 38,100 | 427 |
| 2024-10-29 | 414 | 429 | 412 | 416 | 33,100 | 416 |
| 2024-10-28 | 412 | 419 | 412 | 416 | 17,100 | 416 |
| 2024-10-25 | 420 | 420 | 406 | 414 | 25,600 | 414 |
| 2024-10-24 | 420 | 422 | 412 | 420 | 19,100 | 420 |
| 2024-10-23 | 418 | 423 | 413 | 422 | 23,700 | 422 |
| 2024-10-22 | 423 | 423 | 411 | 418 | 22,200 | 418 |
| 2024-10-21 | 427 | 434 | 417 | 424 | 46,700 | 424 |
| 2024-10-18 | 439 | 443 | 415 | 435 | 32,700 | 435 |
| 2024-10-17 | 428 | 443 | 428 | 440 | 20,700 | 440 |
| 2024-10-16 | 420 | 428 | 414 | 428 | 20,200 | 428 |
| 2024-10-15 | 433 | 433 | 412 | 427 | 19,400 | 427 |
| 2024-10-11 | 449 | 449 | 427 | 433 | 19,000 | 433 |
| 2024-10-10 | 460 | 460 | 450 | 453 | 14,400 | 453 |
| 2024-10-09 | 465 | 465 | 461 | 464 | 4,600 | 464 |
| 2024-10-08 | 465 | 471 | 463 | 465 | 2,200 | 465 |
| 2024-10-07 | 472 | 476 | 466 | 471 | 6,800 | 471 |
| 2024-10-04 | 474 | 478 | 467 | 472 | 8,500 | 472 |
| 2024-10-03 | 472 | 487 | 472 | 474 | 4,900 | 474 |
| 2024-10-02 | 479 | 485 | 472 | 472 | 8,100 | 472 |
| 2024-10-01 | 490 | 491 | 481 | 485 | 3,400 | 485 |
| 2024-09-30 | 473 | 485 | 473 | 485 | 5,100 | 485 |
| 2024-09-27 | 490 | 493 | 480 | 489 | 6,000 | 489 |
| 2024-09-26 | 480 | 490 | 475 | 490 | 4,600 | 490 |
| 2024-09-25 | 476 | 488 | 471 | 479 | 7,700 | 479 |
| 2024-09-24 | 483 | 485 | 474 | 478 | 5,700 | 478 |
| 2024-09-20 | 487 | 488 | 475 | 483 | 12,500 | 483 |
| 2024-09-19 | 487 | 490 | 479 | 487 | 7,600 | 487 |
| 2024-09-18 | 483 | 488 | 480 | 485 | 4,300 | 485 |
| 2024-09-17 | 482 | 491 | 482 | 487 | 4,200 | 487 |
| 2024-09-13 | 497 | 510 | 481 | 482 | 13,300 | 482 |
| 2024-09-12 | 497 | 511 | 496 | 496 | 6,300 | 496 |
| 2024-09-11 | 498 | 508 | 487 | 488 | 4,900 | 488 |
| 2024-09-10 | 481 | 509 | 481 | 497 | 6,100 | 497 |
| 2024-09-09 | 480 | 508 | 480 | 497 | 4,400 | 497 |
| 2024-09-06 | 491 | 505 | 491 | 499 | 4,200 | 499 |
| 2024-09-05 | 488 | 509 | 486 | 498 | 7,600 | 498 |
| 2024-09-04 | 502 | 502 | 483 | 488 | 7,200 | 488 |
| 2024-09-03 | 510 | 510 | 497 | 497 | 6,700 | 497 |
| 2024-09-02 | 525 | 528 | 497 | 497 | 25,600 | 497 |
| 2024-08-30 | 525 | 526 | 513 | 525 | 5,700 | 525 |
| 2024-08-29 | 516 | 525 | 513 | 523 | 5,200 | 523 |
| 2024-08-28 | 520 | 521 | 513 | 520 | 10,400 | 520 |
| 2024-08-27 | 515 | 518 | 504 | 518 | 11,300 | 518 |
| 2024-08-26 | 504 | 513 | 500 | 510 | 10,800 | 510 |
| 2024-08-23 | 490 | 505 | 485 | 500 | 8,300 | 500 |
| 2024-08-22 | 494 | 503 | 485 | 489 | 11,500 | 489 |
| 2024-08-21 | 478 | 505 | 474 | 494 | 16,200 | 494 |
| 2024-08-20 | 450 | 477 | 450 | 470 | 17,300 | 470 |
| 2024-08-19 | 460 | 469 | 455 | 456 | 7,700 | 456 |
| 2024-08-16 | 446 | 480 | 443 | 473 | 44,200 | 473 |
| 2024-08-15 | 428 | 449 | 428 | 446 | 39,100 | 446 |
| 2024-08-14 | 476 | 488 | 470 | 484 | 13,700 | 484 |
| 2024-08-13 | 434 | 475 | 433 | 475 | 21,100 | 475 |
| 2024-08-09 | 455 | 466 | 430 | 430 | 33,200 | 430 |
| 2024-08-08 | 447 | 460 | 443 | 455 | 28,700 | 455 |
| 2024-08-07 | 403 | 455 | 403 | 447 | 31,600 | 447 |
| 2024-08-06 | 382 | 428 | 367 | 421 | 38,400 | 421 |
| 2024-08-05 | 391 | 414 | 375 | 375 | 89,400 | 375 |
| 2024-08-02 | 470 | 472 | 449 | 455 | 48,300 | 455 |
| 2024-08-01 | 516 | 525 | 496 | 497 | 50,800 | 497 |
| 2024-07-31 | 519 | 524 | 514 | 517 | 11,400 | 517 |
| 2024-07-30 | 514 | 519 | 513 | 519 | 5,500 | 519 |
| 2024-07-29 | 522 | 522 | 511 | 513 | 7,300 | 513 |
| 2024-07-26 | 520 | 520 | 508 | 512 | 19,600 | 512 |
| 2024-07-25 | 512 | 518 | 511 | 517 | 21,700 | 517 |
| 2024-07-24 | 527 | 527 | 520 | 522 | 5,100 | 522 |
| 2024-07-23 | 521 | 527 | 520 | 526 | 9,400 | 526 |
| 2024-07-22 | 538 | 538 | 516 | 517 | 27,100 | 517 |
| 2024-07-19 | 545 | 545 | 536 | 538 | 8,500 | 538 |
| 2024-07-18 | 550 | 550 | 539 | 539 | 18,300 | 539 |
| 2024-07-17 | 564 | 564 | 552 | 555 | 14,700 | 555 |
| 2024-07-16 | 544 | 558 | 543 | 555 | 22,200 | 555 |
| 2024-07-12 | 551 | 570 | 544 | 544 | 21,100 | 544 |
| 2024-07-11 | 546 | 575 | 536 | 561 | 59,600 | 561 |
| 2024-07-10 | 560 | 565 | 538 | 550 | 55,000 | 550 |
| 2024-07-09 | 575 | 599 | 559 | 566 | 113,600 | 566 |
| 2024-07-08 | 625 | 639 | 570 | 580 | 496,100 | 580 |
| 2024-07-05 | 522 | 612 | 517 | 612 | 741,200 | 612 |
| 2024-07-04 | 515 | 520 | 509 | 512 | 16,600 | 512 |
| 2024-07-03 | 516 | 522 | 511 | 515 | 13,800 | 515 |
| 2024-07-02 | 525 | 525 | 510 | 517 | 15,300 | 517 |
| 2024-07-01 | 527 | 527 | 521 | 525 | 7,400 | 525 |
| 2024-06-28 | 531 | 531 | 518 | 524 | 17,000 | 524 |
| 2024-06-27 | 522 | 527 | 520 | 521 | 7,400 | 521 |
| 2024-06-26 | 521 | 526 | 518 | 524 | 11,600 | 524 |
| 2024-06-25 | 511 | 527 | 511 | 522 | 15,500 | 522 |
| 2024-06-24 | 515 | 520 | 511 | 515 | 11,400 | 515 |
| 2024-06-21 | 520 | 528 | 503 | 514 | 28,500 | 514 |
| 2024-06-20 | 521 | 529 | 521 | 526 | 8,500 | 526 |
| 2024-06-19 | 524 | 528 | 521 | 523 | 5,800 | 523 |
| 2024-06-18 | 532 | 535 | 523 | 523 | 7,600 | 523 |
| 2024-06-17 | 519 | 550 | 519 | 535 | 39,500 | 535 |
| 2024-06-14 | 521 | 522 | 517 | 519 | 5,800 | 519 |
| 2024-06-13 | 525 | 530 | 518 | 520 | 11,000 | 520 |
| 2024-06-12 | 530 | 530 | 521 | 522 | 3,300 | 522 |
| 2024-06-11 | 524 | 531 | 520 | 523 | 11,100 | 523 |
| 2024-06-10 | 516 | 525 | 516 | 521 | 7,700 | 521 |
| 2024-06-07 | 518 | 523 | 512 | 518 | 9,900 | 518 |
| 2024-06-06 | 523 | 525 | 510 | 518 | 20,900 | 518 |
| 2024-06-05 | 527 | 529 | 519 | 523 | 7,600 | 523 |
| 2024-06-04 | 528 | 531 | 522 | 527 | 13,100 | 527 |
| 2024-06-03 | 562 | 562 | 524 | 533 | 22,600 | 533 |
| 2024-05-31 | 538 | 571 | 538 | 552 | 45,200 | 552 |
| 2024-05-30 | 513 | 540 | 512 | 538 | 75,900 | 538 |
| 2024-05-29 | 520 | 535 | 507 | 513 | 327,100 | 513 |
| 2024-05-28 | 539 | 542 | 524 | 524 | 168,700 | 524 |
| 2024-05-27 | 552 | 552 | 538 | 540 | 70,500 | 540 |
| 2024-05-24 | 556 | 557 | 546 | 551 | 25,700 | 551 |
| 2024-05-23 | 558 | 567 | 558 | 559 | 26,000 | 559 |
| 2024-05-22 | 551 | 573 | 551 | 557 | 32,300 | 557 |
| 2024-05-21 | 570 | 570 | 549 | 555 | 126,000 | 555 |
| 2024-05-20 | 559 | 571 | 559 | 561 | 16,500 | 561 |
| 2024-05-17 | 529 | 563 | 529 | 561 | 58,200 | 561 |
| 2024-05-16 | 560 | 560 | 515 | 531 | 133,100 | 531 |
| 2024-05-15 | 569 | 574 | 568 | 570 | 21,300 | 570 |
| 2024-05-14 | 571 | 572 | 568 | 569 | 7,500 | 569 |
| 2024-05-13 | 571 | 578 | 569 | 571 | 13,800 | 571 |
| 2024-05-10 | 579 | 579 | 567 | 571 | 24,000 | 571 |
| 2024-05-09 | 578 | 579 | 568 | 573 | 12,700 | 573 |
| 2024-05-08 | 570 | 582 | 568 | 568 | 13,800 | 568 |
| 2024-05-07 | 566 | 581 | 566 | 570 | 24,400 | 570 |
| 2024-05-02 | 575 | 580 | 565 | 565 | 52,800 | 565 |
| 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
