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 |
|---|---|---|---|---|---|---|
| 2024-04-16 | 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
