2962 (株)テクニスコ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-20 | 273 | 276 | 271 | 272 | 6,300 | 272 |
| 2025-05-19 | 280 | 280 | 273 | 273 | 7,600 | 273 |
| 2025-05-16 | 288 | 288 | 262 | 272 | 53,200 | 272 |
| 2025-05-15 | 297 | 298 | 288 | 288 | 17,500 | 288 |
| 2025-05-14 | 296 | 306 | 291 | 297 | 23,400 | 297 |
| 2025-05-13 | 292 | 297 | 292 | 295 | 6,400 | 295 |
| 2025-05-12 | 291 | 296 | 291 | 293 | 5,300 | 293 |
| 2025-05-09 | 293 | 302 | 292 | 292 | 21,800 | 292 |
| 2025-05-08 | 295 | 300 | 291 | 291 | 28,000 | 291 |
| 2025-05-07 | 300 | 301 | 296 | 297 | 9,900 | 297 |
| 2025-05-02 | 309 | 309 | 296 | 298 | 20,600 | 298 |
| 2025-05-01 | 300 | 309 | 299 | 306 | 41,500 | 306 |
| 2025-04-30 | 309 | 310 | 301 | 302 | 34,700 | 302 |
| 2025-04-28 | 326 | 328 | 304 | 307 | 45,200 | 307 |
| 2025-04-25 | 313 | 333 | 311 | 320 | 71,800 | 320 |
| 2025-04-24 | 349 | 349 | 306 | 309 | 114,200 | 309 |
| 2025-04-23 | 359 | 363 | 326 | 344 | 336,800 | 344 |
| 2025-04-22 | 297 | 369 | 286 | 311 | 724,300 | 311 |
| 2025-04-21 | 285 | 303 | 285 | 290 | 43,200 | 290 |
| 2025-04-18 | 291 | 313 | 280 | 288 | 135,000 | 288 |
| 2025-04-17 | 284 | 307 | 280 | 292 | 79,800 | 292 |
| 2025-04-16 | 287 | 303 | 275 | 282 | 30,300 | 282 |
| 2025-04-15 | 281 | 298 | 273 | 279 | 34,300 | 279 |
| 2025-04-14 | 260 | 315 | 260 | 279 | 125,000 | 279 |
| 2025-04-11 | 239 | 263 | 239 | 259 | 15,300 | 259 |
| 2025-04-10 | 278 | 278 | 242 | 247 | 27,900 | 247 |
| 2025-04-09 | 244 | 253 | 231 | 238 | 17,400 | 238 |
| 2025-04-08 | 215 | 252 | 215 | 252 | 31,400 | 252 |
| 2025-04-07 | 201 | 219 | 200 | 210 | 43,200 | 210 |
| 2025-04-04 | 266 | 268 | 238 | 247 | 69,500 | 247 |
| 2025-04-03 | 277 | 279 | 267 | 270 | 26,600 | 270 |
| 2025-04-02 | 280 | 287 | 278 | 280 | 11,000 | 280 |
| 2025-04-01 | 287 | 293 | 277 | 277 | 20,300 | 277 |
| 2025-03-31 | 293 | 295 | 275 | 287 | 75,400 | 287 |
| 2025-03-28 | 301 | 305 | 298 | 299 | 23,100 | 299 |
| 2025-03-27 | 304 | 309 | 300 | 300 | 13,900 | 300 |
| 2025-03-26 | 303 | 311 | 303 | 304 | 12,400 | 304 |
| 2025-03-25 | 316 | 316 | 305 | 305 | 11,600 | 305 |
| 2025-03-24 | 320 | 323 | 302 | 311 | 59,800 | 311 |
| 2025-03-21 | 330 | 335 | 326 | 326 | 3,400 | 326 |
| 2025-03-19 | 340 | 340 | 329 | 330 | 11,500 | 330 |
| 2025-03-18 | 328 | 342 | 326 | 342 | 6,000 | 342 |
| 2025-03-17 | 331 | 334 | 327 | 328 | 3,800 | 328 |
| 2025-03-14 | 318 | 331 | 318 | 331 | 15,400 | 331 |
| 2025-03-13 | 322 | 325 | 317 | 320 | 15,700 | 320 |
| 2025-03-12 | 320 | 329 | 314 | 318 | 32,700 | 318 |
| 2025-03-11 | 322 | 329 | 321 | 322 | 7,400 | 322 |
| 2025-03-10 | 322 | 337 | 322 | 330 | 10,900 | 330 |
| 2025-03-07 | 322 | 329 | 321 | 322 | 7,700 | 322 |
| 2025-03-06 | 326 | 333 | 322 | 324 | 23,600 | 324 |
| 2025-03-05 | 326 | 340 | 323 | 328 | 31,600 | 328 |
| 2025-03-04 | 343 | 346 | 328 | 329 | 22,300 | 329 |
| 2025-03-03 | 339 | 341 | 330 | 331 | 26,600 | 331 |
| 2025-02-28 | 341 | 349 | 332 | 335 | 36,500 | 335 |
| 2025-02-27 | 360 | 360 | 349 | 349 | 14,400 | 349 |
| 2025-02-26 | 361 | 361 | 346 | 354 | 30,600 | 354 |
| 2025-02-25 | 360 | 388 | 354 | 365 | 34,000 | 365 |
| 2025-02-21 | 369 | 369 | 361 | 362 | 24,400 | 362 |
| 2025-02-20 | 377 | 377 | 370 | 371 | 18,800 | 371 |
| 2025-02-19 | 376 | 380 | 373 | 377 | 18,500 | 377 |
| 2025-02-18 | 384 | 384 | 375 | 375 | 17,300 | 375 |
| 2025-02-17 | 376 | 398 | 372 | 384 | 49,000 | 384 |
| 2025-02-14 | 395 | 397 | 377 | 383 | 80,500 | 383 |
| 2025-02-13 | 402 | 410 | 395 | 397 | 76,500 | 397 |
| 2025-02-12 | 405 | 419 | 400 | 401 | 76,400 | 401 |
| 2025-02-10 | 397 | 413 | 395 | 404 | 43,400 | 404 |
| 2025-02-07 | 403 | 415 | 396 | 398 | 77,700 | 398 |
| 2025-02-06 | 432 | 438 | 401 | 403 | 164,700 | 403 |
| 2025-02-05 | 449 | 471 | 430 | 435 | 195,200 | 435 |
| 2025-02-04 | 420 | 492 | 420 | 452 | 975,300 | 452 |
| 2025-02-03 | 504 | 510 | 425 | 425 | 817,100 | 425 |
| 2025-01-31 | 381 | 464 | 381 | 464 | 1,516,100 | 464 |
| 2025-01-30 | 378 | 458 | 371 | 384 | 889,300 | 384 |
| 2025-01-29 | 380 | 431 | 373 | 381 | 425,100 | 381 |
| 2025-01-28 | 368 | 375 | 365 | 365 | 31,700 | 365 |
| 2025-01-27 | 387 | 388 | 376 | 376 | 45,600 | 376 |
| 2025-01-24 | 381 | 391 | 376 | 384 | 66,700 | 384 |
| 2025-01-23 | 388 | 419 | 373 | 376 | 235,400 | 376 |
| 2025-01-22 | 434 | 468 | 394 | 400 | 955,000 | 400 |
| 2025-01-21 | 350 | 426 | 350 | 426 | 464,100 | 426 |
| 2025-01-20 | 370 | 400 | 346 | 346 | 207,700 | 346 |
| 2025-01-17 | 388 | 403 | 365 | 367 | 267,500 | 367 |
| 2025-01-16 | 419 | 444 | 401 | 405 | 335,700 | 405 |
| 2025-01-15 | 427 | 490 | 407 | 430 | 1,028,200 | 430 |
| 2025-01-14 | 489 | 552 | 427 | 442 | 1,696,000 | 442 |
| 2025-01-10 | 361 | 473 | 351 | 473 | 2,121,700 | 473 |
| 2025-01-09 | 476 | 492 | 393 | 393 | 1,244,500 | 393 |
| 2025-01-08 | 413 | 413 | 413 | 413 | 54,400 | 413 |
| 2025-01-07 | 254 | 333 | 254 | 333 | 638,200 | 333 |
| 2025-01-06 | 256 | 281 | 251 | 253 | 127,800 | 253 |
分割・併合履歴 ： なし