3374 内外テック(株) 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	2,350	2,423	2,312	2,407	31,200	2,407
2023-12-28	2,254	2,349	2,252	2,348	20,000	2,348
2023-12-27	2,183	2,296	2,182	2,281	51,000	2,281
2023-12-26	2,120	2,168	2,116	2,133	53,500	2,133
2023-12-25	2,144	2,144	2,101	2,101	32,400	2,101
2023-12-22	2,135	2,150	2,125	2,127	37,400	2,127
2023-12-21	2,148	2,156	2,136	2,145	14,100	2,145
2023-12-20	2,183	2,196	2,150	2,170	13,100	2,170
2023-12-19	2,183	2,183	2,150	2,175	13,800	2,175
2023-12-18	2,257	2,258	2,145	2,183	88,900	2,183
2023-12-15	2,217	2,314	2,217	2,263	14,100	2,263
2023-12-14	2,267	2,275	2,218	2,224	11,100	2,224
2023-12-13	2,233	2,270	2,216	2,265	7,200	2,265
2023-12-12	2,234	2,270	2,206	2,219	9,500	2,219
2023-12-11	2,217	2,235	2,211	2,226	5,600	2,226
2023-12-08	2,245	2,250	2,201	2,201	19,700	2,201
2023-12-07	2,291	2,291	2,242	2,242	19,600	2,242
2023-12-06	2,273	2,323	2,273	2,323	11,500	2,323
2023-12-05	2,336	2,347	2,270	2,280	12,900	2,280
2023-12-04	2,340	2,378	2,337	2,356	11,600	2,356
2023-12-01	2,360	2,375	2,329	2,341	9,800	2,341
2023-11-30	2,339	2,395	2,330	2,361	10,000	2,361
2023-11-29	2,360	2,363	2,272	2,339	11,900	2,339
2023-11-28	2,401	2,411	2,357	2,371	10,900	2,371
2023-11-27	2,436	2,450	2,390	2,390	20,900	2,390
2023-11-24	2,420	2,494	2,420	2,448	23,200	2,448
2023-11-22	2,325	2,409	2,310	2,409	22,400	2,409
2023-11-21	2,314	2,350	2,293	2,341	13,300	2,341
2023-11-20	2,307	2,326	2,280	2,288	11,700	2,288
2023-11-17	2,290	2,310	2,275	2,307	11,300	2,307
2023-11-16	2,357	2,362	2,321	2,327	9,800	2,327
2023-11-15	2,291	2,363	2,290	2,357	21,800	2,357
2023-11-14	2,284	2,300	2,240	2,272	19,500	2,272
2023-11-13	2,290	2,350	2,239	2,318	30,800	2,318
2023-11-10	2,230	2,258	2,200	2,258	29,900	2,258
2023-11-09	2,227	2,235	2,205	2,218	9,400	2,218
2023-11-08	2,255	2,255	2,212	2,226	7,400	2,226
2023-11-07	2,268	2,283	2,220	2,244	9,200	2,244
2023-11-06	2,233	2,286	2,233	2,256	7,100	2,256
2023-11-02	2,202	2,250	2,189	2,225	8,800	2,225
2023-11-01	2,187	2,212	2,167	2,179	5,200	2,179
2023-10-31	2,208	2,208	2,156	2,186	7,500	2,186
2023-10-30	2,238	2,252	2,202	2,202	2,500	2,202
2023-10-27	2,202	2,240	2,199	2,238	4,700	2,238
2023-10-26	2,250	2,250	2,172	2,176	12,100	2,176
2023-10-25	2,300	2,300	2,265	2,266	3,600	2,266
2023-10-24	2,300	2,307	2,141	2,260	16,600	2,260
2023-10-23	2,301	2,334	2,271	2,296	8,500	2,296
2023-10-20	2,325	2,360	2,302	2,312	17,800	2,312
2023-10-19	2,317	2,348	2,310	2,338	11,400	2,338
2023-10-18	2,284	2,376	2,284	2,359	38,400	2,359
2023-10-17	2,312	2,346	2,270	2,284	13,300	2,284
2023-10-16	2,196	2,313	2,180	2,289	35,000	2,289
2023-10-13	2,269	2,313	2,231	2,231	25,600	2,231
2023-10-12	2,164	2,258	2,164	2,251	20,400	2,251
2023-10-11	2,169	2,183	2,152	2,164	5,100	2,164
2023-10-10	2,190	2,193	2,169	2,189	5,600	2,189
2023-10-06	2,159	2,191	2,115	2,147	2,500	2,147
2023-10-05	2,106	2,153	2,106	2,151	6,100	2,151
2023-10-04	2,121	2,154	2,092	2,104	15,500	2,104
2023-10-03	2,223	2,223	2,160	2,160	9,900	2,160
2023-10-02	2,232	2,274	2,224	2,224	4,600	2,224
2023-09-29	2,202	2,234	2,202	2,232	4,400	2,232
2023-09-28	2,233	2,258	2,192	2,209	19,200	2,209
2023-09-27	2,180	2,250	2,180	2,242	12,500	2,242
2023-09-26	2,269	2,270	2,201	2,201	13,000	2,201
2023-09-25	2,239	2,283	2,224	2,269	7,300	2,269
2023-09-22	2,183	2,240	2,172	2,235	12,400	2,235
2023-09-21	2,200	2,217	2,188	2,216	19,100	2,216
2023-09-20	2,235	2,242	2,214	2,228	12,700	2,228
2023-09-19	2,272	2,272	2,211	2,220	17,900	2,220
2023-09-15	2,268	2,294	2,260	2,276	5,500	2,276
2023-09-14	2,240	2,269	2,240	2,267	4,700	2,267
2023-09-13	2,278	2,278	2,240	2,240	5,100	2,240
2023-09-12	2,256	2,286	2,236	2,265	9,900	2,265
2023-09-11	2,300	2,300	2,224	2,270	13,800	2,270
2023-09-08	2,335	2,355	2,300	2,309	19,200	2,309
2023-09-07	2,365	2,370	2,334	2,336	9,900	2,336
2023-09-06	2,323	2,370	2,307	2,370	18,500	2,370
2023-09-05	2,294	2,311	2,279	2,309	12,600	2,309
2023-09-04	2,275	2,311	2,275	2,311	20,200	2,311
2023-09-01	2,294	2,300	2,270	2,272	10,900	2,272
2023-08-31	2,264	2,297	2,257	2,297	11,900	2,297
2023-08-30	2,236	2,264	2,230	2,264	15,600	2,264
2023-08-29	2,213	2,225	2,208	2,212	6,600	2,212
2023-08-28	2,227	2,227	2,193	2,222	8,000	2,222
2023-08-25	2,241	2,241	2,179	2,198	7,800	2,198
2023-08-24	2,260	2,260	2,220	2,246	11,900	2,246
2023-08-23	2,215	2,225	2,205	2,211	5,100	2,211
2023-08-22	2,170	2,215	2,170	2,215	12,900	2,215
2023-08-21	2,151	2,178	2,137	2,153	8,800	2,153
2023-08-18	2,146	2,156	2,113	2,151	15,000	2,151
2023-08-17	2,150	2,150	2,109	2,146	11,300	2,146
2023-08-16	2,179	2,194	2,151	2,151	4,300	2,151
2023-08-15	2,163	2,200	2,157	2,187	12,500	2,187
2023-08-14	2,101	2,213	2,101	2,162	34,300	2,162
2023-08-10	2,120	2,120	2,067	2,079	61,800	2,079
2023-08-09	2,119	2,144	2,090	2,144	19,400	2,144
2023-08-08	2,150	2,157	2,100	2,105	32,200	2,105
2023-08-07	2,174	2,174	2,118	2,144	26,200	2,144
2023-08-04	2,200	2,210	2,180	2,181	15,300	2,181
2023-08-03	2,230	2,230	2,190	2,208	24,900	2,208
2023-08-02	2,255	2,274	2,230	2,251	15,200	2,251
2023-08-01	2,263	2,280	2,239	2,255	20,000	2,255
2023-07-31	2,300	2,300	2,275	2,285	9,700	2,285
2023-07-28	2,285	2,316	2,248	2,300	33,400	2,300
2023-07-27	2,285	2,316	2,283	2,311	7,700	2,311
2023-07-26	2,300	2,300	2,283	2,287	10,500	2,287
2023-07-25	2,315	2,315	2,282	2,298	6,200	2,298
2023-07-24	2,297	2,312	2,286	2,309	11,000	2,309
2023-07-21	2,359	2,359	2,293	2,296	13,800	2,296
2023-07-20	2,383	2,388	2,359	2,359	8,900	2,359
2023-07-19	2,361	2,409	2,361	2,383	19,900	2,383
2023-07-18	2,291	2,367	2,291	2,350	24,700	2,350
2023-07-14	2,296	2,313	2,270	2,287	26,700	2,287
2023-07-13	2,290	2,290	2,248	2,263	26,700	2,263
2023-07-12	2,346	2,353	2,277	2,280	24,700	2,280
2023-07-11	2,323	2,370	2,323	2,331	31,900	2,331
2023-07-10	2,352	2,360	2,310	2,316	23,800	2,316
2023-07-07	2,349	2,400	2,345	2,353	18,200	2,353
2023-07-06	2,410	2,420	2,378	2,410	14,400	2,410
2023-07-05	2,400	2,430	2,393	2,428	26,500	2,428
2023-07-04	2,412	2,448	2,401	2,406	11,700	2,406
2023-07-03	2,392	2,468	2,388	2,427	38,900	2,427
2023-06-30	2,359	2,360	2,321	2,358	6,800	2,358
2023-06-29	2,345	2,371	2,324	2,332	16,000	2,332
2023-06-28	2,280	2,329	2,277	2,322	12,300	2,322
2023-06-27	2,310	2,310	2,246	2,288	19,100	2,288
2023-06-26	2,344	2,360	2,299	2,310	16,700	2,310
2023-06-23	2,377	2,406	2,315	2,344	23,600	2,344
2023-06-22	2,432	2,434	2,351	2,357	46,100	2,357
2023-06-21	2,409	2,480	2,409	2,435	62,700	2,435
2023-06-20	2,300	2,349	2,288	2,349	25,400	2,349
2023-06-19	2,306	2,347	2,296	2,310	20,400	2,310
2023-06-16	2,329	2,329	2,267	2,277	27,000	2,277
2023-06-15	2,316	2,330	2,295	2,306	19,500	2,306
2023-06-14	2,316	2,335	2,290	2,310	17,000	2,310
2023-06-13	2,272	2,320	2,271	2,302	23,900	2,302
2023-06-12	2,268	2,274	2,251	2,267	8,400	2,267
2023-06-09	2,217	2,255	2,217	2,239	19,000	2,239
2023-06-08	2,248	2,260	2,198	2,211	20,800	2,211
2023-06-07	2,317	2,317	2,255	2,262	26,500	2,262
2023-06-06	2,319	2,319	2,264	2,303	9,000	2,303
2023-06-05	2,350	2,350	2,286	2,320	26,800	2,320
2023-06-02	2,273	2,313	2,249	2,283	19,300	2,283
2023-06-01	2,212	2,255	2,191	2,254	27,000	2,254
2023-05-31	2,256	2,257	2,201	2,201	30,400	2,201
2023-05-30	2,310	2,339	2,252	2,266	23,000	2,266
2023-05-29	2,317	2,378	2,310	2,310	67,300	2,310
2023-05-26	2,190	2,310	2,189	2,248	54,100	2,248
2023-05-25	2,131	2,180	2,131	2,168	13,800	2,168
2023-05-24	2,120	2,165	2,114	2,121	13,000	2,121
2023-05-23	2,180	2,197	2,113	2,121	35,700	2,121
2023-05-22	2,112	2,179	2,112	2,160	24,800	2,160
2023-05-19	2,109	2,151	2,091	2,111	40,800	2,111
2023-05-18	2,080	2,104	2,074	2,089	28,500	2,089
2023-05-17	2,083	2,083	2,033	2,059	30,100	2,059
2023-05-16	2,070	2,108	2,031	2,057	58,400	2,057
2023-05-15	2,106	2,154	2,052	2,070	128,500	2,070
2023-05-12	2,401	2,410	2,385	2,386	30,500	2,386
2023-05-11	2,407	2,420	2,405	2,407	8,100	2,407
2023-05-10	2,417	2,437	2,408	2,409	9,800	2,409
2023-05-09	2,417	2,442	2,417	2,417	10,500	2,417
2023-05-08	2,419	2,435	2,406	2,413	10,100	2,413
2023-05-02	2,410	2,437	2,409	2,419	7,100	2,419
2023-05-01	2,424	2,434	2,407	2,411	16,000	2,411
2023-04-28	2,399	2,434	2,392	2,409	11,200	2,409
2023-04-27	2,409	2,421	2,392	2,401	15,300	2,401
2023-04-26	2,462	2,472	2,407	2,413	23,000	2,413
2023-04-25	2,495	2,499	2,470	2,470	11,500	2,470
2023-04-24	2,499	2,513	2,485	2,485	7,100	2,485
2023-04-21	2,481	2,528	2,481	2,488	15,100	2,488
2023-04-20	2,471	2,494	2,467	2,481	10,700	2,481
2023-04-19	2,481	2,495	2,467	2,494	11,800	2,494
2023-04-18	2,486	2,500	2,480	2,490	8,400	2,490
2023-04-17	2,509	2,509	2,483	2,493	7,100	2,493
2023-04-14	2,516	2,516	2,483	2,490	10,700	2,490
2023-04-13	2,497	2,507	2,476	2,507	8,000	2,507
2023-04-12	2,521	2,521	2,470	2,496	14,800	2,496
2023-04-11	2,467	2,524	2,467	2,524	28,200	2,524
2023-04-10	2,466	2,466	2,438	2,443	14,800	2,443
2023-04-07	2,445	2,484	2,444	2,453	11,600	2,453
2023-04-06	2,466	2,471	2,440	2,445	18,300	2,445
2023-04-05	2,511	2,513	2,476	2,476	24,700	2,476
2023-04-04	2,538	2,546	2,521	2,531	12,300	2,531
2023-04-03	2,565	2,565	2,531	2,533	13,200	2,533
2023-03-31	2,571	2,595	2,525	2,529	16,500	2,529
2023-03-30	2,534	2,579	2,531	2,571	28,300	2,571
2023-03-29	2,589	2,609	2,574	2,609	28,800	2,609
2023-03-28	2,628	2,631	2,582	2,594	28,400	2,594
2023-03-27	2,641	2,645	2,605	2,628	19,800	2,628
2023-03-24	2,600	2,626	2,598	2,624	23,200	2,624
2023-03-23	2,572	2,600	2,566	2,599	8,200	2,599
2023-03-22	2,620	2,620	2,565	2,594	13,900	2,594
2023-03-20	2,631	2,631	2,537	2,557	30,100	2,557
2023-03-17	2,628	2,628	2,600	2,626	11,900	2,626
2023-03-16	2,584	2,623	2,570	2,602	24,200	2,602
2023-03-15	2,633	2,673	2,625	2,634	18,000	2,634
2023-03-14	2,659	2,659	2,599	2,600	42,200	2,600
2023-03-13	2,727	2,727	2,669	2,709	35,700	2,709
2023-03-10	2,742	2,793	2,742	2,753	25,000	2,753
2023-03-09	2,760	2,790	2,740	2,783	22,700	2,783
2023-03-08	2,706	2,763	2,706	2,753	19,200	2,753
2023-03-07	2,753	2,770	2,713	2,734	51,000	2,734
2023-03-06	2,764	2,780	2,753	2,753	17,600	2,753
2023-03-03	2,777	2,786	2,735	2,761	15,600	2,761
2023-03-02	2,785	2,790	2,726	2,777	27,300	2,777
2023-03-01	2,717	2,785	2,711	2,785	35,500	2,785
2023-02-28	2,701	2,746	2,658	2,717	49,800	2,717
2023-02-27	2,609	2,659	2,586	2,651	24,300	2,651
2023-02-24	2,581	2,622	2,581	2,603	14,200	2,603
2023-02-22	2,581	2,600	2,567	2,569	11,300	2,569
2023-02-21	2,583	2,590	2,560	2,590	11,400	2,590
2023-02-20	2,575	2,596	2,563	2,567	20,500	2,567
2023-02-17	2,576	2,586	2,553	2,563	15,300	2,563
2023-02-16	2,555	2,606	2,544	2,576	27,400	2,576
2023-02-15	2,553	2,570	2,522	2,547	25,900	2,547
2023-02-14	2,570	2,584	2,540	2,551	43,200	2,551
2023-02-13	2,693	2,693	2,623	2,632	37,000	2,632
2023-02-10	2,642	2,694	2,642	2,676	29,400	2,676
2023-02-09	2,638	2,658	2,618	2,618	15,400	2,618
2023-02-08	2,642	2,658	2,622	2,658	11,300	2,658
2023-02-07	2,648	2,663	2,632	2,635	11,000	2,635
2023-02-06	2,625	2,673	2,611	2,665	19,700	2,665
2023-02-03	2,671	2,682	2,627	2,627	4,400	2,627
2023-02-02	2,651	2,682	2,642	2,656	13,800	2,656
2023-02-01	2,650	2,665	2,632	2,633	7,200	2,633
2023-01-31	2,627	2,668	2,610	2,650	16,400	2,650
2023-01-30	2,614	2,637	2,605	2,625	8,300	2,625
2023-01-27	2,637	2,644	2,614	2,626	9,500	2,626
2023-01-26	2,688	2,688	2,621	2,634	18,000	2,634
2023-01-25	2,629	2,684	2,598	2,680	24,000	2,680
2023-01-24	2,613	2,658	2,602	2,629	21,500	2,629
2023-01-23	2,600	2,618	2,562	2,598	9,700	2,598
2023-01-20	2,563	2,590	2,549	2,586	16,900	2,586
2023-01-19	2,550	2,570	2,550	2,563	8,300	2,563
2023-01-18	2,550	2,578	2,526	2,564	15,600	2,564
2023-01-17	2,495	2,562	2,495	2,547	21,900	2,547
2023-01-16	2,503	2,549	2,479	2,495	19,500	2,495
2023-01-13	2,441	2,520	2,427	2,516	24,200	2,516
2023-01-12	2,465	2,465	2,431	2,450	13,000	2,450
2023-01-11	2,458	2,480	2,431	2,437	16,600	2,437
2023-01-10	2,409	2,443	2,392	2,443	19,000	2,443
2023-01-06	2,313	2,371	2,313	2,371	11,200	2,371
2023-01-05	2,315	2,358	2,311	2,328	20,100	2,328
2023-01-04	2,347	2,363	2,283	2,289	30,500	2,289

分割・併合履歴： [2016-09-28]1株→0.5株

2024年05月
日	月	火	水	木	金	土
« 04月30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