2962 (株)テクニスコの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	654	655	632	636	50,500	636
2023-12-28	632	649	627	649	65,300	649
2023-12-27	599	670	597	652	264,200	652
2023-12-26	601	605	588	589	89,900	589
2023-12-25	615	622	597	600	104,200	600
2023-12-22	612	632	609	611	69,800	611
2023-12-21	619	627	609	618	56,300	618
2023-12-20	652	668	624	624	114,600	624
2023-12-19	605	644	604	642	84,200	642
2023-12-18	591	625	591	615	242,300	615
2023-12-15	690	703	681	681	99,100	681
2023-12-14	728	729	684	689	119,300	689
2023-12-13	711	736	711	717	87,100	717
2023-12-12	714	725	694	705	94,100	705
2023-12-11	701	744	701	706	182,400	706
2023-12-08	661	714	661	695	263,700	695
2023-12-07	693	700	666	668	220,300	668
2023-12-06	722	734	710	711	131,900	711
2023-12-05	732	744	723	724	166,500	724
2023-12-04	750	759	728	752	197,200	752
2023-12-01	785	793	758	761	241,600	761
2023-11-30	769	794	755	762	413,700	762
2023-11-29	775	850	754	784	1,469,700	784
2023-11-28	920	925	760	766	1,729,100	766
2023-11-27	858	938	819	899	2,548,900	899
2023-11-24	873	873	871	873	323,000	873
2023-11-22	653	723	644	723	1,160,000	723
2023-11-21	621	630	612	623	55,600	623
2023-11-20	582	635	582	611	211,900	611
2023-11-17	579	579	555	579	204,500	579
2023-11-16	610	612	572	572	238,600	572
2023-11-15	590	612	572	604	769,900	604
2023-11-14	700	725	687	720	146,400	720
2023-11-13	666	697	666	695	129,200	695
2023-11-10	663	665	644	658	78,300	658
2023-11-09	655	672	638	662	131,400	662
2023-11-08	680	695	655	660	135,900	660
2023-11-07	696	696	676	680	115,500	680
2023-11-06	702	715	693	696	115,200	696
2023-11-02	678	702	678	691	68,200	691
2023-11-01	693	697	668	674	83,200	674
2023-10-31	697	706	675	679	149,600	679
2023-10-30	722	730	699	701	94,900	701
2023-10-27	699	722	692	722	104,700	722
2023-10-26	695	707	687	690	126,900	690
2023-10-25	703	725	693	719	119,500	719
2023-10-24	684	698	660	697	120,600	697
2023-10-23	696	708	670	683	150,200	683
2023-10-20	674	704	673	702	138,100	702
2023-10-19	697	704	677	678	166,100	678
2023-10-18	705	729	700	712	142,100	712
2023-10-17	751	751	696	701	304,600	701
2023-10-16	724	745	720	736	162,700	736
2023-10-13	756	770	734	742	258,400	742
2023-10-12	825	825	755	771	517,200	771
2023-10-11	854	866	816	825	479,800	825
2023-10-10	820	872	810	839	669,400	839
2023-10-06	739	795	733	795	393,000	795
2023-10-05	764	787	740	749	630,100	749
2023-10-04	700	730	690	719	264,700	719
2023-10-03	700	724	691	718	222,400	718
2023-10-02	672	721	664	695	260,800	695
2023-09-29	684	697	667	672	126,200	672
2023-09-28	653	684	648	684	142,000	684
2023-09-27	650	663	637	645	90,700	645
2023-09-26	664	664	640	646	100,700	646
2023-09-25	680	693	662	664	119,900	664
2023-09-22	625	676	623	675	220,300	675
2023-09-21	655	657	626	635	277,400	635
2023-09-20	671	707	661	673	355,800	673
2023-09-19	646	709	633	678	693,100	678
2023-09-15	623	647	600	638	309,100	638
2023-09-14	626	635	620	624	43,300	624
2023-09-13	635	635	620	626	39,400	626
2023-09-12	647	650	621	629	89,100	629
2023-09-11	676	676	635	641	185,200	641
2023-09-08	664	678	650	666	107,400	666
2023-09-07	675	687	648	660	350,300	660
2023-09-06	611	665	611	665	321,900	665
2023-09-05	607	618	593	611	103,300	611
2023-09-04	605	623	599	604	60,500	604
2023-09-01	611	616	596	599	144,500	599
2023-08-31	632	632	611	611	92,600	611
2023-08-30	635	644	620	622	96,200	622
2023-08-29	624	637	614	636	72,500	636
2023-08-28	629	643	616	619	72,300	619
2023-08-25	617	631	602	620	122,300	620
2023-08-24	612	624	606	618	93,000	618
2023-08-23	616	626	592	593	233,100	593
2023-08-22	658	662	616	616	143,600	616
2023-08-21	631	656	619	646	194,600	646
2023-08-18	573	659	572	637	342,700	637
2023-08-17	607	615	575	583	179,500	583
2023-08-16	597	637	593	606	223,700	606
2023-08-15	608	637	600	606	524,900	606
2023-08-14	656	698	647	668	440,300	668
2023-08-10	647	669	615	626	259,800	626
2023-08-09	632	679	620	658	371,100	658
2023-08-08	645	670	612	615	352,600	615
2023-08-07	616	655	610	636	389,600	636
2023-08-04	666	675	610	612	582,900	612
2023-08-03	690	704	668	668	361,200	668
2023-08-02	726	732	683	690	474,400	690
2023-08-01	799	804	723	735	1,252,700	735
2023-07-31	820	835	798	809	1,331,900	809
2023-07-28	812	868	785	803	2,752,800	803
2023-07-27	768	887	754	847	12,537,200	847
2023-07-26	914	980	769	776	11,691,100	776
2023-07-25	-	-	-	-	-	-
2023-07-24	-	-	-	-	-	-
2023-07-21	-	-	-	-	-	-
2023-07-20	-	-	-	-	-	-
2023-07-19	-	-	-	-	-	-
2023-07-18	-	-	-	-	-	-
2023-07-14	-	-	-	-	-	-
2023-07-13	-	-	-	-	-	-
2023-07-12	-	-	-	-	-	-
2023-07-11	-	-	-	-	-	-
2023-07-10	-	-	-	-	-	-
2023-07-07	-	-	-	-	-	-
2023-07-06	-	-	-	-	-	-
2023-07-05	-	-	-	-	-	-
2023-07-04	-	-	-	-	-	-
2023-07-03	-	-	-	-	-	-
2023-06-30	-	-	-	-	-	-
2023-06-29	-	-	-	-	-	-
2023-06-28	-	-	-	-	-	-
2023-06-27	-	-	-	-	-	-
2023-06-26	-	-	-	-	-	-
2023-06-23	-	-	-	-	-	-
2023-06-22	-	-	-	-	-	-

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

2962 (株)テクニスコ の時系列データ [2023年度]

2962 (株)テクニスコの時系列データ [2023年度]