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
2025-07-0332332732232728,600327
2025-07-0232432832132143,900321
2025-07-0133633832732766,100327
2025-06-30341341331335214,700335
2025-06-2731031230931018,200310
2025-06-2631531530731029,000310
2025-06-2531231531031519,100315
2025-06-2430431230431120,900311
2025-06-2330130630130429,600304
2025-06-2030630930430424,800304
2025-06-1930731230630730,200307
2025-06-1830731330730730,100307
2025-06-1731131230630720,900307
2025-06-1630331130331023,200310
2025-06-1331131130130350,200303
2025-06-1231631631131111,700311
2025-06-1131431931331626,200316
2025-06-1030932030931683,900316
2025-06-093053073053069,100306
2025-06-0631131130530512,800305
2025-06-0531231230631118,900311
2025-06-0431331330931222,200312
2025-06-0330531330531322,500313
2025-06-0230430930430549,300305
2025-05-3030330429930430,700304
2025-05-2930430630030125,500301
2025-05-2830430729830032,300300
2025-05-2729830629730422,900304
2025-05-2629929929529814,000298
2025-05-2329629729329614,700296
2025-05-2229529729229614,600296
2025-05-2130130229329338,800293
2025-05-2030230429930033,600300
2025-05-19313315301301134,300301
2025-05-1628728928528912,600289
2025-05-1528728828628824,400288
2025-05-1428729028328622,800286
2025-05-1328629228428732,500287
2025-05-1228029228028552,200285
2025-05-0927728827728331,800283
2025-05-0828228728228414,400284
2025-05-072822852822858,500285
2025-05-0228128327928218,800282
2025-05-0128528728128112,900281
2025-04-3028628828428516,800285
2025-04-2828528928428412,300284
2025-04-2528428828128325,200283
2025-04-2428528528128213,000282
2025-04-2328128528128221,700282
2025-04-2228428428128110,400281
2025-04-2128528728228340,700283
2025-04-18282295280290110,800290
2025-04-1727328127328119,700281
2025-04-1628028327427629,800276
2025-04-1528428728028325,200283
2025-04-1430330328128386,000283
2025-04-1127529727529769,800297
2025-04-1029229227728255,900282
2025-04-0926327025726845,900268
2025-04-0826627626627442,800274
2025-04-0726626725025193,100251
2025-04-0429330027828249,100282
2025-04-0330130228030050,400300
2025-04-0231331330430815,200308
2025-04-0130931530931224,100312
2025-03-3131631630430867,000308
2025-03-2832032531631940,300319
2025-03-2732332432032016,100320
2025-03-263243243223247,700324
2025-03-2532432532032015,700320
2025-03-2432032331832314,100323
2025-03-2132132331731819,500318
2025-03-1932532632132114,400321
2025-03-1832332532032413,300324
2025-03-1731832131832022,700320
2025-03-143173193173187,600318
2025-03-1331832031631715,300317
2025-03-1231532031532011,300320
2025-03-1131731931231831,000318
2025-03-1032032531932416,300324
2025-03-0732332531931917,000319
2025-03-0632832832332418,700324
2025-03-0532032732032718,800327
2025-03-0432732832032213,600322
2025-03-0332632932432621,200326
2025-02-2832032431732230,700322
2025-02-2731832431832319,500323
2025-02-2632732731832081,400320
2025-02-2532433032432916,700329
2025-02-2133133532932934,800329
2025-02-2033733833133127,500331
2025-02-1932633932633573,200335
2025-02-1831832831832424,200324
2025-02-1732933331732463,500324
2025-02-1433533532432948,600329
2025-02-1332833732833535,300335
2025-02-1233133232632761,100327
2025-02-1032032431832329,100323
2025-02-0732032431831946,400319
2025-02-0631132031031952,900319
2025-02-0530731030330946,100309
2025-02-0430430529830449,800304
2025-02-0329830029530057,700300
2025-01-3129930129629863,900298
2025-01-30307309298298195,100298
2025-01-2930731030630633,400306
2025-01-2830931130630732,600307
2025-01-2731231230831122,000311
2025-01-2430830930530948,000309
2025-01-2331231230531039,100310
2025-01-2230731030531047,500310
2025-01-2130730830230534,200305
2025-01-2030330730030446,700304
2025-01-1730330429229895,400298
2025-01-16319320303304154,100304
2025-01-15319320311318138,400318
2025-01-1433934633934652,300346
2025-01-1033534433534249,100342
2025-01-0934434433733737,900337
2025-01-0833934533834429,100344
2025-01-0733634533534251,600342
2025-01-0633533632933431,700334

分割・併合履歴 : [2013-08-28]1株→100株 [2010-05-27]1株→3株