3627 テクミラホールディングス(株) 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 319 | 319 | 316 | 317 | 7,000 | 317 |
| 2024-11-20 | 318 | 321 | 317 | 320 | 14,300 | 320 |
| 2024-11-19 | 312 | 319 | 312 | 318 | 9,300 | 318 |
| 2024-11-18 | 310 | 319 | 310 | 317 | 16,600 | 317 |
| 2024-11-15 | 320 | 320 | 315 | 318 | 6,500 | 318 |
| 2024-11-14 | 322 | 323 | 317 | 323 | 24,300 | 323 |
| 2024-11-13 | 330 | 330 | 322 | 323 | 60,200 | 323 |
| 2024-11-12 | 322 | 326 | 310 | 323 | 26,000 | 323 |
| 2024-11-11 | 324 | 325 | 321 | 324 | 16,500 | 324 |
| 2024-11-08 | 320 | 330 | 319 | 324 | 54,700 | 324 |
| 2024-11-07 | 313 | 319 | 310 | 317 | 44,300 | 317 |
| 2024-11-06 | 323 | 324 | 313 | 313 | 47,800 | 313 |
| 2024-11-05 | 318 | 326 | 316 | 320 | 37,400 | 320 |
| 2024-11-01 | 312 | 320 | 312 | 318 | 13,400 | 318 |
| 2024-10-31 | 313 | 316 | 310 | 314 | 32,100 | 314 |
| 2024-10-30 | 325 | 325 | 315 | 315 | 100,600 | 315 |
| 2024-10-29 | 317 | 327 | 317 | 323 | 26,900 | 323 |
| 2024-10-28 | 310 | 320 | 307 | 320 | 18,800 | 320 |
| 2024-10-25 | 317 | 317 | 308 | 310 | 43,000 | 310 |
| 2024-10-24 | 317 | 320 | 315 | 320 | 21,900 | 320 |
| 2024-10-23 | 320 | 327 | 318 | 320 | 36,100 | 320 |
| 2024-10-22 | 329 | 329 | 320 | 321 | 22,100 | 321 |
| 2024-10-21 | 330 | 332 | 327 | 329 | 21,800 | 329 |
| 2024-10-18 | 328 | 332 | 328 | 332 | 8,000 | 332 |
| 2024-10-17 | 334 | 336 | 330 | 333 | 18,400 | 333 |
| 2024-10-16 | 332 | 338 | 329 | 338 | 22,500 | 338 |
| 2024-10-15 | 332 | 338 | 329 | 337 | 69,800 | 337 |
| 2024-10-11 | 326 | 347 | 326 | 347 | 107,600 | 347 |
| 2024-10-10 | 342 | 342 | 327 | 331 | 24,300 | 331 |
| 2024-10-09 | 338 | 340 | 333 | 340 | 27,500 | 340 |
| 2024-10-08 | 340 | 342 | 336 | 338 | 16,900 | 338 |
| 2024-10-07 | 350 | 350 | 337 | 340 | 50,700 | 340 |
| 2024-10-04 | 339 | 340 | 336 | 336 | 18,200 | 336 |
| 2024-10-03 | 344 | 344 | 340 | 340 | 9,800 | 340 |
| 2024-10-02 | 343 | 348 | 339 | 339 | 24,600 | 339 |
| 2024-10-01 | 343 | 350 | 343 | 349 | 22,600 | 349 |
| 2024-09-30 | 349 | 350 | 341 | 343 | 34,700 | 343 |
| 2024-09-27 | 352 | 359 | 352 | 357 | 18,000 | 357 |
| 2024-09-26 | 353 | 359 | 352 | 355 | 36,000 | 355 |
| 2024-09-25 | 352 | 354 | 349 | 354 | 17,100 | 354 |
| 2024-09-24 | 353 | 353 | 349 | 350 | 28,400 | 350 |
| 2024-09-20 | 356 | 356 | 351 | 351 | 14,100 | 351 |
| 2024-09-19 | 349 | 357 | 349 | 356 | 23,900 | 356 |
| 2024-09-18 | 348 | 352 | 344 | 348 | 18,600 | 348 |
| 2024-09-17 | 354 | 358 | 340 | 341 | 48,100 | 341 |
| 2024-09-13 | 337 | 354 | 337 | 352 | 62,000 | 352 |
| 2024-09-12 | 338 | 346 | 332 | 337 | 48,900 | 337 |
| 2024-09-11 | 339 | 346 | 332 | 334 | 56,500 | 334 |
| 2024-09-10 | 337 | 342 | 337 | 341 | 31,000 | 341 |
| 2024-09-09 | 322 | 342 | 321 | 339 | 61,900 | 339 |
| 2024-09-06 | 335 | 339 | 329 | 332 | 27,900 | 332 |
| 2024-09-05 | 328 | 339 | 321 | 333 | 21,700 | 333 |
| 2024-09-04 | 343 | 345 | 322 | 331 | 81,000 | 331 |
| 2024-09-03 | 338 | 350 | 338 | 347 | 28,900 | 347 |
| 2024-09-02 | 335 | 338 | 334 | 338 | 11,300 | 338 |
| 2024-08-30 | 339 | 343 | 327 | 334 | 58,100 | 334 |
| 2024-08-29 | 341 | 347 | 339 | 339 | 11,400 | 339 |
| 2024-08-28 | 346 | 348 | 342 | 345 | 14,800 | 345 |
| 2024-08-27 | 342 | 348 | 340 | 346 | 11,800 | 346 |
| 2024-08-26 | 331 | 344 | 331 | 342 | 36,800 | 342 |
| 2024-08-23 | 334 | 334 | 329 | 329 | 12,500 | 329 |
| 2024-08-22 | 333 | 339 | 331 | 332 | 14,900 | 332 |
| 2024-08-21 | 343 | 344 | 333 | 333 | 18,200 | 333 |
| 2024-08-20 | 325 | 339 | 325 | 338 | 29,900 | 338 |
| 2024-08-19 | 327 | 333 | 324 | 326 | 57,100 | 326 |
| 2024-08-16 | 323 | 335 | 323 | 334 | 34,100 | 334 |
| 2024-08-15 | 319 | 333 | 315 | 323 | 72,700 | 323 |
| 2024-08-14 | 315 | 317 | 311 | 314 | 39,100 | 314 |
| 2024-08-13 | 303 | 317 | 303 | 316 | 41,700 | 316 |
| 2024-08-09 | 298 | 308 | 297 | 303 | 36,500 | 303 |
| 2024-08-08 | 286 | 299 | 286 | 291 | 40,400 | 291 |
| 2024-08-07 | 279 | 306 | 279 | 291 | 88,800 | 291 |
| 2024-08-06 | 273 | 298 | 273 | 287 | 104,400 | 287 |
| 2024-08-05 | 304 | 312 | 267 | 275 | 191,500 | 275 |
| 2024-08-02 | 367 | 367 | 336 | 336 | 124,300 | 336 |
| 2024-08-01 | 385 | 385 | 373 | 373 | 40,400 | 373 |
| 2024-07-31 | 380 | 385 | 377 | 385 | 29,100 | 385 |
| 2024-07-30 | 388 | 388 | 378 | 378 | 108,500 | 378 |
| 2024-07-29 | 381 | 388 | 380 | 388 | 21,000 | 388 |
| 2024-07-26 | 376 | 382 | 376 | 378 | 11,900 | 378 |
| 2024-07-25 | 378 | 381 | 377 | 377 | 47,200 | 377 |
| 2024-07-24 | 385 | 389 | 382 | 382 | 35,600 | 382 |
| 2024-07-23 | 384 | 390 | 384 | 390 | 23,600 | 390 |
| 2024-07-22 | 387 | 387 | 382 | 385 | 26,200 | 385 |
| 2024-07-19 | 388 | 389 | 385 | 386 | 35,600 | 386 |
| 2024-07-18 | 387 | 389 | 385 | 385 | 37,800 | 385 |
| 2024-07-17 | 387 | 389 | 385 | 387 | 34,600 | 387 |
| 2024-07-16 | 396 | 398 | 376 | 384 | 241,200 | 384 |
| 2024-07-12 | 399 | 403 | 399 | 400 | 60,100 | 400 |
| 2024-07-11 | 399 | 401 | 397 | 400 | 45,200 | 400 |
| 2024-07-10 | 398 | 401 | 397 | 398 | 39,500 | 398 |
| 2024-07-09 | 399 | 400 | 396 | 398 | 77,200 | 398 |
| 2024-07-08 | 399 | 406 | 398 | 400 | 122,100 | 400 |
| 2024-07-05 | 396 | 398 | 395 | 396 | 16,600 | 396 |
| 2024-07-04 | 397 | 399 | 395 | 399 | 39,800 | 399 |
| 2024-07-03 | 396 | 399 | 395 | 399 | 32,800 | 399 |
| 2024-07-02 | 396 | 400 | 396 | 399 | 40,200 | 399 |
| 2024-07-01 | 395 | 399 | 395 | 398 | 52,500 | 398 |
| 2024-06-28 | 399 | 400 | 394 | 398 | 44,400 | 398 |
| 2024-06-27 | 399 | 399 | 394 | 396 | 29,200 | 396 |
| 2024-06-26 | 399 | 399 | 395 | 399 | 17,700 | 399 |
| 2024-06-25 | 396 | 398 | 393 | 396 | 14,600 | 396 |
| 2024-06-24 | 395 | 395 | 392 | 395 | 13,700 | 395 |
| 2024-06-21 | 393 | 395 | 392 | 392 | 19,200 | 392 |
| 2024-06-20 | 395 | 395 | 391 | 393 | 26,900 | 393 |
| 2024-06-19 | 393 | 396 | 391 | 395 | 40,800 | 395 |
| 2024-06-18 | 391 | 396 | 391 | 394 | 25,300 | 394 |
| 2024-06-17 | 399 | 399 | 393 | 395 | 29,900 | 395 |
| 2024-06-14 | 391 | 400 | 391 | 400 | 38,000 | 400 |
| 2024-06-13 | 398 | 400 | 393 | 393 | 63,700 | 393 |
| 2024-06-12 | 395 | 401 | 395 | 398 | 41,900 | 398 |
| 2024-06-11 | 397 | 400 | 394 | 399 | 26,000 | 399 |
| 2024-06-10 | 389 | 398 | 388 | 395 | 30,200 | 395 |
| 2024-06-07 | 389 | 391 | 387 | 388 | 9,600 | 388 |
| 2024-06-06 | 393 | 394 | 387 | 389 | 30,400 | 389 |
| 2024-06-05 | 391 | 397 | 389 | 390 | 21,100 | 390 |
| 2024-06-04 | 399 | 400 | 394 | 395 | 36,800 | 395 |
| 2024-06-03 | 391 | 397 | 390 | 396 | 33,600 | 396 |
| 2024-05-31 | 381 | 388 | 380 | 387 | 31,000 | 387 |
| 2024-05-30 | 382 | 387 | 377 | 381 | 55,700 | 381 |
| 2024-05-29 | 400 | 405 | 389 | 389 | 105,800 | 389 |
| 2024-05-28 | 393 | 400 | 393 | 396 | 50,200 | 396 |
| 2024-05-27 | 397 | 400 | 388 | 393 | 56,100 | 393 |
| 2024-05-24 | 382 | 401 | 382 | 395 | 111,900 | 395 |
| 2024-05-23 | 387 | 390 | 382 | 382 | 47,700 | 382 |
| 2024-05-22 | 387 | 393 | 387 | 387 | 31,500 | 387 |
| 2024-05-21 | 391 | 395 | 385 | 385 | 26,800 | 385 |
| 2024-05-20 | 385 | 394 | 385 | 391 | 27,300 | 391 |
| 2024-05-17 | 385 | 389 | 382 | 386 | 27,500 | 386 |
| 2024-05-16 | 387 | 387 | 382 | 385 | 38,700 | 385 |
| 2024-05-15 | 393 | 393 | 386 | 387 | 32,300 | 387 |
| 2024-05-14 | 385 | 394 | 384 | 392 | 36,000 | 392 |
| 2024-05-13 | 382 | 386 | 381 | 385 | 29,300 | 385 |
| 2024-05-10 | 387 | 389 | 382 | 382 | 44,800 | 382 |
| 2024-05-09 | 389 | 392 | 385 | 386 | 32,200 | 386 |
| 2024-05-08 | 389 | 397 | 388 | 388 | 34,600 | 388 |
| 2024-05-07 | 385 | 391 | 385 | 389 | 67,600 | 389 |
| 2024-05-02 | 396 | 396 | 387 | 387 | 86,900 | 387 |
| 2024-05-01 | 396 | 400 | 393 | 396 | 50,000 | 396 |
| 2024-04-30 | 397 | 402 | 394 | 397 | 51,000 | 397 |
| 2024-04-26 | 399 | 403 | 395 | 395 | 117,500 | 395 |
| 2024-04-25 | 403 | 403 | 398 | 400 | 38,200 | 400 |
| 2024-04-24 | 397 | 406 | 397 | 403 | 61,600 | 403 |
| 2024-04-23 | 396 | 398 | 391 | 396 | 49,300 | 396 |
| 2024-04-22 | 396 | 403 | 392 | 393 | 62,900 | 393 |
| 2024-04-19 | 396 | 404 | 389 | 393 | 119,700 | 393 |
| 2024-04-18 | 400 | 404 | 394 | 397 | 59,500 | 397 |
| 2024-04-17 | 402 | 409 | 399 | 399 | 76,100 | 399 |
| 2024-04-16 | 407 | 410 | 400 | 402 | 126,700 | 402 |
| 2024-04-15 | 418 | 420 | 405 | 415 | 332,000 | 415 |
| 2024-04-12 | 445 | 454 | 438 | 450 | 179,100 | 450 |
| 2024-04-11 | 439 | 439 | 429 | 429 | 103,400 | 429 |
| 2024-04-10 | 446 | 448 | 438 | 440 | 41,100 | 440 |
| 2024-04-09 | 443 | 448 | 439 | 443 | 49,000 | 443 |
| 2024-04-08 | 449 | 451 | 439 | 445 | 46,000 | 445 |
| 2024-04-05 | 438 | 450 | 434 | 446 | 86,400 | 446 |
| 2024-04-04 | 452 | 452 | 441 | 442 | 53,600 | 442 |
| 2024-04-03 | 448 | 458 | 441 | 446 | 64,600 | 446 |
| 2024-04-02 | 465 | 466 | 452 | 454 | 94,000 | 454 |
| 2024-04-01 | 465 | 477 | 461 | 469 | 110,200 | 469 |
| 2024-03-29 | 457 | 467 | 456 | 466 | 60,800 | 466 |
| 2024-03-28 | 451 | 461 | 447 | 452 | 88,400 | 452 |
| 2024-03-27 | 454 | 461 | 450 | 453 | 117,100 | 453 |
| 2024-03-26 | 462 | 464 | 451 | 452 | 107,300 | 452 |
| 2024-03-25 | 467 | 473 | 462 | 465 | 93,700 | 465 |
| 2024-03-22 | 468 | 469 | 460 | 462 | 67,900 | 462 |
| 2024-03-21 | 465 | 471 | 463 | 468 | 91,700 | 468 |
| 2024-03-19 | 469 | 469 | 460 | 464 | 85,900 | 464 |
| 2024-03-18 | 471 | 478 | 464 | 472 | 167,700 | 472 |
| 2024-03-15 | 468 | 473 | 460 | 471 | 160,800 | 471 |
| 2024-03-14 | 476 | 483 | 463 | 475 | 215,500 | 475 |
| 2024-03-13 | 498 | 507 | 474 | 476 | 405,000 | 476 |
| 2024-03-12 | 516 | 517 | 478 | 498 | 1,055,500 | 498 |
| 2024-03-11 | 614 | 628 | 521 | 555 | 3,539,000 | 555 |
| 2024-03-08 | 516 | 564 | 508 | 564 | 2,054,900 | 564 |
| 2024-03-07 | 496 | 496 | 475 | 484 | 96,300 | 484 |
| 2024-03-06 | 475 | 509 | 470 | 495 | 359,700 | 495 |
| 2024-03-05 | 452 | 476 | 448 | 472 | 107,100 | 472 |
| 2024-03-04 | 459 | 466 | 453 | 453 | 73,500 | 453 |
| 2024-03-01 | 469 | 472 | 454 | 455 | 103,400 | 455 |
| 2024-02-29 | 480 | 481 | 466 | 468 | 147,000 | 468 |
| 2024-02-28 | 475 | 484 | 475 | 478 | 62,700 | 478 |
| 2024-02-27 | 479 | 485 | 473 | 480 | 90,600 | 480 |
| 2024-02-26 | 466 | 486 | 466 | 481 | 164,400 | 481 |
| 2024-02-22 | 465 | 470 | 460 | 463 | 61,400 | 463 |
| 2024-02-21 | 469 | 472 | 460 | 460 | 46,800 | 460 |
| 2024-02-20 | 464 | 477 | 454 | 470 | 114,800 | 470 |
| 2024-02-19 | 434 | 464 | 434 | 462 | 164,100 | 462 |
| 2024-02-16 | 430 | 439 | 419 | 429 | 285,500 | 429 |
| 2024-02-15 | 473 | 490 | 470 | 483 | 135,200 | 483 |
| 2024-02-14 | 478 | 478 | 465 | 472 | 84,800 | 472 |
| 2024-02-13 | 470 | 482 | 463 | 480 | 118,400 | 480 |
| 2024-02-09 | 450 | 468 | 450 | 465 | 118,500 | 465 |
| 2024-02-08 | 468 | 470 | 452 | 454 | 189,400 | 454 |
| 2024-02-07 | 488 | 488 | 465 | 474 | 165,100 | 474 |
| 2024-02-06 | 470 | 498 | 461 | 484 | 369,000 | 484 |
| 2024-02-05 | 435 | 476 | 427 | 474 | 315,600 | 474 |
| 2024-02-02 | 445 | 450 | 434 | 434 | 74,000 | 434 |
| 2024-02-01 | 452 | 453 | 442 | 442 | 84,800 | 442 |
| 2024-01-31 | 455 | 458 | 443 | 455 | 145,100 | 455 |
| 2024-01-30 | 451 | 458 | 445 | 453 | 175,100 | 453 |
| 2024-01-29 | 444 | 455 | 442 | 445 | 130,100 | 445 |
| 2024-01-26 | 437 | 447 | 428 | 442 | 175,900 | 442 |
| 2024-01-25 | 424 | 432 | 412 | 432 | 179,700 | 432 |
| 2024-01-24 | 401 | 409 | 400 | 408 | 49,500 | 408 |
| 2024-01-23 | 408 | 408 | 401 | 402 | 90,100 | 402 |
| 2024-01-22 | 394 | 410 | 393 | 406 | 100,800 | 406 |
| 2024-01-19 | 401 | 402 | 386 | 390 | 148,400 | 390 |
| 2024-01-18 | 404 | 405 | 398 | 399 | 90,600 | 399 |
| 2024-01-17 | 413 | 416 | 404 | 404 | 112,200 | 404 |
| 2024-01-16 | 421 | 422 | 405 | 405 | 148,200 | 405 |
| 2024-01-15 | 440 | 443 | 424 | 426 | 201,900 | 426 |
| 2024-01-12 | 474 | 475 | 462 | 468 | 86,200 | 468 |
| 2024-01-11 | 478 | 480 | 473 | 474 | 53,100 | 474 |
| 2024-01-10 | 477 | 484 | 473 | 477 | 61,900 | 477 |
| 2024-01-09 | 485 | 501 | 477 | 485 | 118,000 | 485 |
| 2024-01-05 | 489 | 489 | 473 | 473 | 69,500 | 473 |
| 2024-01-04 | 465 | 489 | 449 | 486 | 98,800 | 486 |
分割・併合履歴 ： [2013-08-28]1株→100株 [2010-05-27]1株→3株
