3627 テクミラホールディングス(株) 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 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 271 | 273 | 269 | 273 | 28,600 | 273 |
| 2025-12-11 | 271 | 271 | 267 | 268 | 19,200 | 268 |
| 2025-12-10 | 275 | 275 | 269 | 271 | 66,700 | 271 |
| 2025-12-09 | 279 | 279 | 274 | 276 | 20,200 | 276 |
| 2025-12-08 | 276 | 279 | 276 | 277 | 17,400 | 277 |
| 2025-12-05 | 278 | 281 | 277 | 279 | 13,700 | 279 |
| 2025-12-04 | 278 | 281 | 278 | 281 | 20,800 | 281 |
| 2025-12-03 | 277 | 279 | 277 | 278 | 20,500 | 278 |
| 2025-12-02 | 280 | 280 | 276 | 277 | 24,200 | 277 |
| 2025-12-01 | 280 | 280 | 277 | 277 | 35,200 | 277 |
| 2025-11-28 | 280 | 281 | 278 | 278 | 35,400 | 278 |
| 2025-11-27 | 282 | 283 | 281 | 281 | 21,200 | 281 |
| 2025-11-26 | 280 | 283 | 280 | 283 | 6,200 | 283 |
| 2025-11-25 | 280 | 282 | 279 | 282 | 21,400 | 282 |
| 2025-11-21 | 277 | 279 | 274 | 276 | 16,000 | 276 |
| 2025-11-20 | 279 | 279 | 276 | 277 | 15,400 | 277 |
| 2025-11-19 | 283 | 285 | 275 | 275 | 41,400 | 275 |
| 2025-11-18 | 288 | 289 | 282 | 283 | 16,100 | 283 |
| 2025-11-17 | 290 | 293 | 288 | 289 | 15,800 | 289 |
| 2025-11-14 | 293 | 293 | 289 | 290 | 17,800 | 290 |
| 2025-11-13 | 288 | 294 | 287 | 293 | 29,800 | 293 |
| 2025-11-12 | 284 | 287 | 284 | 285 | 14,300 | 285 |
| 2025-11-11 | 284 | 287 | 284 | 286 | 6,800 | 286 |
| 2025-11-10 | 284 | 286 | 283 | 283 | 14,000 | 283 |
| 2025-11-07 | 283 | 286 | 282 | 283 | 19,100 | 283 |
| 2025-11-06 | 287 | 290 | 283 | 287 | 26,200 | 287 |
| 2025-11-05 | 289 | 289 | 282 | 286 | 19,800 | 286 |
| 2025-11-04 | 290 | 290 | 286 | 288 | 21,900 | 288 |
| 2025-10-31 | 290 | 290 | 286 | 290 | 13,300 | 290 |
| 2025-10-30 | 286 | 291 | 286 | 290 | 28,700 | 290 |
| 2025-10-29 | 290 | 290 | 286 | 286 | 18,900 | 286 |
| 2025-10-28 | 290 | 291 | 287 | 287 | 22,100 | 287 |
| 2025-10-27 | 293 | 294 | 288 | 289 | 28,300 | 289 |
| 2025-10-24 | 292 | 293 | 291 | 291 | 31,400 | 291 |
| 2025-10-23 | 295 | 298 | 293 | 295 | 13,000 | 295 |
| 2025-10-22 | 295 | 295 | 292 | 295 | 13,800 | 295 |
| 2025-10-21 | 299 | 299 | 291 | 294 | 58,000 | 294 |
| 2025-10-20 | 296 | 297 | 294 | 295 | 6,900 | 295 |
| 2025-10-17 | 294 | 294 | 290 | 293 | 19,200 | 293 |
| 2025-10-16 | 298 | 298 | 296 | 296 | 12,000 | 296 |
| 2025-10-15 | 295 | 299 | 294 | 297 | 16,800 | 297 |
| 2025-10-14 | 299 | 302 | 293 | 297 | 85,300 | 297 |
| 2025-10-10 | 314 | 317 | 312 | 313 | 21,400 | 313 |
| 2025-10-09 | 317 | 317 | 314 | 316 | 12,100 | 316 |
| 2025-10-08 | 317 | 317 | 315 | 317 | 4,800 | 317 |
| 2025-10-07 | 318 | 318 | 312 | 316 | 18,800 | 316 |
| 2025-10-06 | 320 | 320 | 313 | 317 | 15,400 | 317 |
| 2025-10-03 | 317 | 318 | 315 | 316 | 4,000 | 316 |
| 2025-10-02 | 313 | 320 | 313 | 319 | 31,100 | 319 |
| 2025-10-01 | 317 | 317 | 311 | 313 | 51,600 | 313 |
| 2025-09-30 | 326 | 328 | 316 | 317 | 49,700 | 317 |
| 2025-09-29 | 326 | 329 | 320 | 326 | 63,300 | 326 |
| 2025-09-26 | 320 | 324 | 316 | 322 | 65,700 | 322 |
| 2025-09-25 | 313 | 320 | 312 | 320 | 56,600 | 320 |
| 2025-09-24 | 313 | 313 | 310 | 312 | 26,500 | 312 |
| 2025-09-22 | 308 | 312 | 307 | 312 | 39,500 | 312 |
| 2025-09-19 | 307 | 310 | 307 | 310 | 50,400 | 310 |
| 2025-09-18 | 309 | 311 | 307 | 309 | 39,600 | 309 |
| 2025-09-17 | 308 | 308 | 306 | 307 | 15,400 | 307 |
| 2025-09-16 | 308 | 308 | 305 | 306 | 15,700 | 306 |
| 2025-09-12 | 308 | 308 | 306 | 306 | 15,300 | 306 |
| 2025-09-11 | 306 | 308 | 306 | 306 | 9,600 | 306 |
| 2025-09-10 | 309 | 309 | 306 | 306 | 18,900 | 306 |
| 2025-09-09 | 306 | 309 | 304 | 308 | 43,300 | 308 |
| 2025-09-08 | 307 | 309 | 306 | 306 | 44,800 | 306 |
| 2025-09-05 | 304 | 310 | 304 | 305 | 59,700 | 305 |
| 2025-09-04 | 302 | 304 | 302 | 303 | 15,000 | 303 |
| 2025-09-03 | 305 | 306 | 302 | 302 | 21,600 | 302 |
| 2025-09-02 | 308 | 308 | 304 | 305 | 13,600 | 305 |
| 2025-09-01 | 307 | 307 | 303 | 304 | 40,900 | 304 |
| 2025-08-29 | 304 | 307 | 303 | 307 | 16,700 | 307 |
| 2025-08-28 | 306 | 307 | 303 | 303 | 19,800 | 303 |
| 2025-08-27 | 307 | 308 | 305 | 307 | 13,100 | 307 |
| 2025-08-26 | 306 | 308 | 305 | 307 | 24,800 | 307 |
| 2025-08-25 | 310 | 310 | 305 | 306 | 22,200 | 306 |
| 2025-08-22 | 308 | 309 | 306 | 308 | 22,100 | 308 |
| 2025-08-21 | 306 | 308 | 305 | 307 | 20,600 | 307 |
| 2025-08-20 | 308 | 309 | 306 | 307 | 47,500 | 307 |
| 2025-08-19 | 306 | 307 | 303 | 306 | 31,200 | 306 |
| 2025-08-18 | 303 | 307 | 303 | 306 | 39,500 | 306 |
| 2025-08-15 | 308 | 308 | 303 | 303 | 24,600 | 303 |
| 2025-08-14 | 307 | 308 | 303 | 308 | 52,700 | 308 |
| 2025-08-13 | 309 | 311 | 309 | 309 | 11,700 | 309 |
| 2025-08-12 | 309 | 310 | 308 | 308 | 14,200 | 308 |
| 2025-08-08 | 311 | 312 | 308 | 308 | 23,700 | 308 |
| 2025-08-07 | 312 | 312 | 308 | 310 | 15,300 | 310 |
| 2025-08-06 | 315 | 315 | 308 | 313 | 23,700 | 313 |
| 2025-08-05 | 314 | 315 | 312 | 312 | 16,800 | 312 |
| 2025-08-04 | 314 | 319 | 313 | 313 | 44,900 | 313 |
| 2025-08-01 | 311 | 315 | 311 | 314 | 41,900 | 314 |
| 2025-07-31 | 315 | 315 | 310 | 311 | 19,600 | 311 |
| 2025-07-30 | 311 | 311 | 309 | 311 | 8,500 | 311 |
| 2025-07-29 | 310 | 311 | 308 | 309 | 6,800 | 309 |
| 2025-07-28 | 315 | 316 | 310 | 310 | 30,300 | 310 |
| 2025-07-25 | 308 | 314 | 306 | 313 | 51,100 | 313 |
| 2025-07-24 | 305 | 309 | 304 | 304 | 28,800 | 304 |
| 2025-07-23 | 305 | 306 | 301 | 305 | 40,400 | 305 |
| 2025-07-22 | 306 | 307 | 300 | 301 | 64,200 | 301 |
| 2025-07-18 | 307 | 309 | 305 | 306 | 32,000 | 306 |
| 2025-07-17 | 309 | 310 | 305 | 307 | 56,500 | 307 |
| 2025-07-16 | 311 | 314 | 305 | 309 | 61,700 | 309 |
| 2025-07-15 | 313 | 317 | 311 | 311 | 51,900 | 311 |
| 2025-07-14 | 309 | 320 | 309 | 312 | 178,700 | 312 |
| 2025-07-11 | 329 | 337 | 328 | 337 | 59,200 | 337 |
| 2025-07-10 | 329 | 331 | 326 | 329 | 40,800 | 329 |
| 2025-07-09 | 333 | 333 | 330 | 330 | 15,400 | 330 |
| 2025-07-08 | 326 | 330 | 325 | 330 | 19,100 | 330 |
| 2025-07-07 | 330 | 334 | 327 | 327 | 23,000 | 327 |
| 2025-07-04 | 329 | 329 | 325 | 326 | 20,900 | 326 |
| 2025-07-03 | 323 | 327 | 322 | 327 | 28,600 | 327 |
| 2025-07-02 | 324 | 328 | 321 | 321 | 43,900 | 321 |
| 2025-07-01 | 336 | 338 | 327 | 327 | 66,100 | 327 |
| 2025-06-30 | 341 | 341 | 331 | 335 | 214,700 | 335 |
| 2025-06-27 | 310 | 312 | 309 | 310 | 18,200 | 310 |
| 2025-06-26 | 315 | 315 | 307 | 310 | 29,000 | 310 |
| 2025-06-25 | 312 | 315 | 310 | 315 | 19,100 | 315 |
| 2025-06-24 | 304 | 312 | 304 | 311 | 20,900 | 311 |
| 2025-06-23 | 301 | 306 | 301 | 304 | 29,600 | 304 |
| 2025-06-20 | 306 | 309 | 304 | 304 | 24,800 | 304 |
| 2025-06-19 | 307 | 312 | 306 | 307 | 30,200 | 307 |
| 2025-06-18 | 307 | 313 | 307 | 307 | 30,100 | 307 |
| 2025-06-17 | 311 | 312 | 306 | 307 | 20,900 | 307 |
| 2025-06-16 | 303 | 311 | 303 | 310 | 23,200 | 310 |
| 2025-06-13 | 311 | 311 | 301 | 303 | 50,200 | 303 |
| 2025-06-12 | 316 | 316 | 311 | 311 | 11,700 | 311 |
| 2025-06-11 | 314 | 319 | 313 | 316 | 26,200 | 316 |
| 2025-06-10 | 309 | 320 | 309 | 316 | 83,900 | 316 |
| 2025-06-09 | 305 | 307 | 305 | 306 | 9,100 | 306 |
| 2025-06-06 | 311 | 311 | 305 | 305 | 12,800 | 305 |
| 2025-06-05 | 312 | 312 | 306 | 311 | 18,900 | 311 |
| 2025-06-04 | 313 | 313 | 309 | 312 | 22,200 | 312 |
| 2025-06-03 | 305 | 313 | 305 | 313 | 22,500 | 313 |
| 2025-06-02 | 304 | 309 | 304 | 305 | 49,300 | 305 |
| 2025-05-30 | 303 | 304 | 299 | 304 | 30,700 | 304 |
| 2025-05-29 | 304 | 306 | 300 | 301 | 25,500 | 301 |
| 2025-05-28 | 304 | 307 | 298 | 300 | 32,300 | 300 |
| 2025-05-27 | 298 | 306 | 297 | 304 | 22,900 | 304 |
| 2025-05-26 | 299 | 299 | 295 | 298 | 14,000 | 298 |
| 2025-05-23 | 296 | 297 | 293 | 296 | 14,700 | 296 |
| 2025-05-22 | 295 | 297 | 292 | 296 | 14,600 | 296 |
| 2025-05-21 | 301 | 302 | 293 | 293 | 38,800 | 293 |
| 2025-05-20 | 302 | 304 | 299 | 300 | 33,600 | 300 |
| 2025-05-19 | 313 | 315 | 301 | 301 | 134,300 | 301 |
| 2025-05-16 | 287 | 289 | 285 | 289 | 12,600 | 289 |
| 2025-05-15 | 287 | 288 | 286 | 288 | 24,400 | 288 |
| 2025-05-14 | 287 | 290 | 283 | 286 | 22,800 | 286 |
| 2025-05-13 | 286 | 292 | 284 | 287 | 32,500 | 287 |
| 2025-05-12 | 280 | 292 | 280 | 285 | 52,200 | 285 |
| 2025-05-09 | 277 | 288 | 277 | 283 | 31,800 | 283 |
| 2025-05-08 | 282 | 287 | 282 | 284 | 14,400 | 284 |
| 2025-05-07 | 282 | 285 | 282 | 285 | 8,500 | 285 |
| 2025-05-02 | 281 | 283 | 279 | 282 | 18,800 | 282 |
| 2025-05-01 | 285 | 287 | 281 | 281 | 12,900 | 281 |
| 2025-04-30 | 286 | 288 | 284 | 285 | 16,800 | 285 |
| 2025-04-28 | 285 | 289 | 284 | 284 | 12,300 | 284 |
| 2025-04-25 | 284 | 288 | 281 | 283 | 25,200 | 283 |
| 2025-04-24 | 285 | 285 | 281 | 282 | 13,000 | 282 |
| 2025-04-23 | 281 | 285 | 281 | 282 | 21,700 | 282 |
| 2025-04-22 | 284 | 284 | 281 | 281 | 10,400 | 281 |
| 2025-04-21 | 285 | 287 | 282 | 283 | 40,700 | 283 |
| 2025-04-18 | 282 | 295 | 280 | 290 | 110,800 | 290 |
| 2025-04-17 | 273 | 281 | 273 | 281 | 19,700 | 281 |
| 2025-04-16 | 280 | 283 | 274 | 276 | 29,800 | 276 |
| 2025-04-15 | 284 | 287 | 280 | 283 | 25,200 | 283 |
| 2025-04-14 | 303 | 303 | 281 | 283 | 86,000 | 283 |
| 2025-04-11 | 275 | 297 | 275 | 297 | 69,800 | 297 |
| 2025-04-10 | 292 | 292 | 277 | 282 | 55,900 | 282 |
| 2025-04-09 | 263 | 270 | 257 | 268 | 45,900 | 268 |
| 2025-04-08 | 266 | 276 | 266 | 274 | 42,800 | 274 |
| 2025-04-07 | 266 | 267 | 250 | 251 | 93,100 | 251 |
| 2025-04-04 | 293 | 300 | 278 | 282 | 49,100 | 282 |
| 2025-04-03 | 301 | 302 | 280 | 300 | 50,400 | 300 |
| 2025-04-02 | 313 | 313 | 304 | 308 | 15,200 | 308 |
| 2025-04-01 | 309 | 315 | 309 | 312 | 24,100 | 312 |
| 2025-03-31 | 316 | 316 | 304 | 308 | 67,000 | 308 |
| 2025-03-28 | 320 | 325 | 316 | 319 | 40,300 | 319 |
| 2025-03-27 | 323 | 324 | 320 | 320 | 16,100 | 320 |
| 2025-03-26 | 324 | 324 | 322 | 324 | 7,700 | 324 |
| 2025-03-25 | 324 | 325 | 320 | 320 | 15,700 | 320 |
| 2025-03-24 | 320 | 323 | 318 | 323 | 14,100 | 323 |
| 2025-03-21 | 321 | 323 | 317 | 318 | 19,500 | 318 |
| 2025-03-19 | 325 | 326 | 321 | 321 | 14,400 | 321 |
| 2025-03-18 | 323 | 325 | 320 | 324 | 13,300 | 324 |
| 2025-03-17 | 318 | 321 | 318 | 320 | 22,700 | 320 |
| 2025-03-14 | 317 | 319 | 317 | 318 | 7,600 | 318 |
| 2025-03-13 | 318 | 320 | 316 | 317 | 15,300 | 317 |
| 2025-03-12 | 315 | 320 | 315 | 320 | 11,300 | 320 |
| 2025-03-11 | 317 | 319 | 312 | 318 | 31,000 | 318 |
| 2025-03-10 | 320 | 325 | 319 | 324 | 16,300 | 324 |
| 2025-03-07 | 323 | 325 | 319 | 319 | 17,000 | 319 |
| 2025-03-06 | 328 | 328 | 323 | 324 | 18,700 | 324 |
| 2025-03-05 | 320 | 327 | 320 | 327 | 18,800 | 327 |
| 2025-03-04 | 327 | 328 | 320 | 322 | 13,600 | 322 |
| 2025-03-03 | 326 | 329 | 324 | 326 | 21,200 | 326 |
| 2025-02-28 | 320 | 324 | 317 | 322 | 30,700 | 322 |
| 2025-02-27 | 318 | 324 | 318 | 323 | 19,500 | 323 |
| 2025-02-26 | 327 | 327 | 318 | 320 | 81,400 | 320 |
| 2025-02-25 | 324 | 330 | 324 | 329 | 16,700 | 329 |
| 2025-02-21 | 331 | 335 | 329 | 329 | 34,800 | 329 |
| 2025-02-20 | 337 | 338 | 331 | 331 | 27,500 | 331 |
| 2025-02-19 | 326 | 339 | 326 | 335 | 73,200 | 335 |
| 2025-02-18 | 318 | 328 | 318 | 324 | 24,200 | 324 |
| 2025-02-17 | 329 | 333 | 317 | 324 | 63,500 | 324 |
| 2025-02-14 | 335 | 335 | 324 | 329 | 48,600 | 329 |
| 2025-02-13 | 328 | 337 | 328 | 335 | 35,300 | 335 |
| 2025-02-12 | 331 | 332 | 326 | 327 | 61,100 | 327 |
| 2025-02-10 | 320 | 324 | 318 | 323 | 29,100 | 323 |
| 2025-02-07 | 320 | 324 | 318 | 319 | 46,400 | 319 |
| 2025-02-06 | 311 | 320 | 310 | 319 | 52,900 | 319 |
| 2025-02-05 | 307 | 310 | 303 | 309 | 46,100 | 309 |
| 2025-02-04 | 304 | 305 | 298 | 304 | 49,800 | 304 |
| 2025-02-03 | 298 | 300 | 295 | 300 | 57,700 | 300 |
| 2025-01-31 | 299 | 301 | 296 | 298 | 63,900 | 298 |
| 2025-01-30 | 307 | 309 | 298 | 298 | 195,100 | 298 |
| 2025-01-29 | 307 | 310 | 306 | 306 | 33,400 | 306 |
| 2025-01-28 | 309 | 311 | 306 | 307 | 32,600 | 307 |
| 2025-01-27 | 312 | 312 | 308 | 311 | 22,000 | 311 |
| 2025-01-24 | 308 | 309 | 305 | 309 | 48,000 | 309 |
| 2025-01-23 | 312 | 312 | 305 | 310 | 39,100 | 310 |
| 2025-01-22 | 307 | 310 | 305 | 310 | 47,500 | 310 |
| 2025-01-21 | 307 | 308 | 302 | 305 | 34,200 | 305 |
| 2025-01-20 | 303 | 307 | 300 | 304 | 46,700 | 304 |
| 2025-01-17 | 303 | 304 | 292 | 298 | 95,400 | 298 |
| 2025-01-16 | 319 | 320 | 303 | 304 | 154,100 | 304 |
| 2025-01-15 | 319 | 320 | 311 | 318 | 138,400 | 318 |
| 2025-01-14 | 339 | 346 | 339 | 346 | 52,300 | 346 |
| 2025-01-10 | 335 | 344 | 335 | 342 | 49,100 | 342 |
| 2025-01-09 | 344 | 344 | 337 | 337 | 37,900 | 337 |
| 2025-01-08 | 339 | 345 | 338 | 344 | 29,100 | 344 |
| 2025-01-07 | 336 | 345 | 335 | 342 | 51,600 | 342 |
| 2025-01-06 | 335 | 336 | 329 | 334 | 31,700 | 334 |
分割・併合履歴 ： [2013-08-28]1株→100株 [2010-05-27]1株→3株