3627 テクミラホールディングス(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-3053453652453040,700530
2020-12-2952453551853452,800534
2020-12-28539545507520159,400520
2020-12-25548554534537111,200537
2020-12-2454555154154683,800546
2020-12-2353955253854784,900547
2020-12-22555557533539137,500539
2020-12-2156256655255479,800554
2020-12-1856857255956176,400561
2020-12-1757857956556860,000568
2020-12-1658658757257851,000578
2020-12-1559059758458669,100586
2020-12-1458159457858866,300588
2020-12-1157458257357969,000579
2020-12-1058058056657176,300571
2020-12-0958759258058141,700581
2020-12-0858059457658742,300587
2020-12-07600602580581110,300581
2020-12-04603608594604101,400604
2020-12-03612612598603101,200603
2020-12-0261761960761568,700615
2020-12-0161061960361747,700617
2020-11-3061662260560752,100607
2020-11-2760661659761378,400613
2020-11-2659660959660541,100605
2020-11-2561161759359898,600598
2020-11-2461962060860952,800609
2020-11-2060161259760959,900609
2020-11-1962062059860599,100605
2020-11-1861461960561454,300614
2020-11-1763163160360990,500609
2020-11-1662263461462981,300629
2020-11-13631639615622112,800622
2020-11-1265265663563851,800638
2020-11-1163665163164776,300647
2020-11-1066566963764685,400646
2020-11-0967768166166586,300665
2020-11-0667067766167771,200677
2020-11-0565066864866881,000668
2020-11-0463065662865282,000652
2020-11-0262563761963358,700633
2020-10-30652655623624105,200624
2020-10-2965666464066172,900661
2020-10-2866367265666666,600666
2020-10-2764666162866189,000661
2020-10-26669692649656113,600656
2020-10-23668677634665166,200665
2020-10-22691692656660184,000660
2020-10-21679712679702126,400702
2020-10-20680700669689105,200689
2020-10-19664683650678111,700678
2020-10-16674678650654148,000654
2020-10-15735736683683332,000683
2020-10-14764769751765153,900765
2020-10-1376876975676271,400762
2020-10-12750768738766151,700766
2020-10-09745745721741138,700741
2020-10-08758760738745125,700745
2020-10-07758772750761101,500761
2020-10-0676877474775083,900750
2020-10-05758773751767148,300767
2020-10-02756789737740241,300740
2020-09-30768770744744100,300744
2020-09-29760769746769111,300769
2020-09-28767777738749143,700749
2020-09-25763772750766136,700766
2020-09-24775789751752271,100752
2020-09-23767792763786441,400786
2020-09-18723748723745215,100745
2020-09-17702730694720213,000720
2020-09-1669070468170383,600703
2020-09-1568669667669474,300694
2020-09-14683704682693128,300693
2020-09-11648679638677173,500677
2020-09-10666669636638103,600638
2020-09-09646665645665105,500665
2020-09-08624662622658120,600658
2020-09-0763064262162767,700627
2020-09-0461863861163063,600630
2020-09-0365065062863876,300638
2020-09-0266666664664663,600646
2020-09-0165066564666565,800665
2020-08-31640661636643114,600643
2020-08-28654659617629200,200629
2020-08-27671681655655185,900655
2020-08-26657680657678121,900678
2020-08-2566867164965597,700655
2020-08-24685688665665106,200665
2020-08-21673680660675105,000675
2020-08-20684684648664270,700664
2020-08-19670706665684660,100684
2020-08-18609631603630101,400630
2020-08-1762462560060079,700600
2020-08-1461363060862469,400624
2020-08-1361561860361254,700612
2020-08-1260860858860748,700607
2020-08-1160860859160372,600603
2020-08-0757260256759195,900591
2020-08-0659559557357481,700574
2020-08-0558158857158547,700585
2020-08-0458559757458349,100583
2020-08-03562587562582109,000582
2020-07-31599599553557138,600557
2020-07-30598607580593103,100593
2020-07-2960861258859883,400598
2020-07-2862563560860994,700609
2020-07-2761462660862647,900626
2020-07-22611629611623100,500623
2020-07-21607623605621135,800621
2020-07-20605607585607101,500607
2020-07-17632632592596295,800596
2020-07-16638643623625181,700625
2020-07-15628635610634488,000634
2020-07-14686693662678174,300678
2020-07-13675695662689138,000689
2020-07-10681708672677185,400677
2020-07-09715716675675229,500675
2020-07-08679755679715543,100715
2020-07-07679702653673230,400673
2020-07-0665367265367284,500672
2020-07-03641660635657155,200657
2020-07-02670670632632141,900632
2020-07-01659677655666165,000666
2020-06-30664675641649131,800649
2020-06-29681688646650260,900650
2020-06-26730730695700131,500700
2020-06-25729732710724105,800724
2020-06-2474375073473881,900738
2020-06-23749757730745103,300745
2020-06-22743758730739149,100739
2020-06-19740757739752126,300752
2020-06-18727740712739120,900739
2020-06-1772173471472874,800728
2020-06-16703724703720156,000720
2020-06-15727728682683176,900683
2020-06-12700733688727218,600727
2020-06-11767767728733209,700733
2020-06-10784788769770164,900770
2020-06-09772789762788289,900788
2020-06-08745768735767245,200767
2020-06-05740749723739157,800739
2020-06-04733764725745304,500745
2020-06-03774779720731467,500731
2020-06-02714745703744333,700744
2020-06-01720728707713131,100713
2020-05-29697728693716207,100716
2020-05-28705709690705177,700705
2020-05-27704714694702199,500702
2020-05-26735738701703259,600703
2020-05-25700729700729397,300729
2020-05-22661694658690257,600690
2020-05-21670674657660115,000660
2020-05-2065167164966990,400669
2020-05-1967467465165198,800651
2020-05-18643671633670164,400670
2020-05-15636643613635138,000635
2020-05-14653661633634183,800634
2020-05-13661663652659115,600659
2020-05-12678681665666101,900666
2020-05-11677685662668188,000668
2020-05-08686686661668118,900668
2020-05-07646687643680252,800680
2020-05-01659659628643155,600643
2020-04-30663671647658141,900658
2020-04-28660669648658104,100658
2020-04-27679690649654177,300654
2020-04-24655681643678211,700678
2020-04-23676679651662253,200662
2020-04-22609680604679528,500679
2020-04-21700700653657404,200657
2020-04-20668695661695436,500695
2020-04-17673676652658391,900658
2020-04-16647677627675671,900675
2020-04-15593606584600154,900600
2020-04-14561595561586169,600586
2020-04-13547571538561173,400561
2020-04-1055555553054489,600544
2020-04-0954055653555289,800552
2020-04-08549550523545192,300545
2020-04-07536574524550240,400550
2020-04-06486528472526235,500526
2020-04-03509520486489194,600489
2020-04-02516533503507186,900507
2020-04-01510559498520316,900520
2020-03-31515544507513175,900513
2020-03-30485514479512116,000512
2020-03-27517517494503162,900503
2020-03-26500500478494153,600494
2020-03-25506517495514195,000514
2020-03-24480486457486235,600486
2020-03-23398451397448322,500448
2020-03-19435435400406197,900406
2020-03-18421446414422242,600422
2020-03-17376427374421435,800421
2020-03-16405416382390365,400390
2020-03-13377401364381405,800381
2020-03-12435458411420380,600420
2020-03-11487497447448265,300448
2020-03-10421477414471390,300471
2020-03-09513516464469397,600469
2020-03-06568570548553253,500553
2020-03-05603608580582192,700582
2020-03-04568601568590157,400590
2020-03-03614630585588339,200588
2020-03-02533599530584414,600584
2020-02-28570583530533458,200533
2020-02-27628638590597290,000597
2020-02-26624644613639245,000639
2020-02-25622640622634214,700634
2020-02-21667683667672111,000672
2020-02-20680696666669132,900669
2020-02-19643682643676163,300676
2020-02-18656662637641152,400641
2020-02-17668672644656225,800656
2020-02-14688690666669334,100669
2020-02-1371471770671156,100711
2020-02-12719719706712111,700712
2020-02-10723723706706179,400706
2020-02-0773174172073880,600738
2020-02-06749754730731176,800731
2020-02-05724735715730129,400730
2020-02-04700719698717139,700717
2020-02-03690715690708192,600708
2020-01-31710733710729152,800729
2020-01-30750753706719266,200719
2020-01-29762768752752131,700752
2020-01-28753762743756199,400756
2020-01-27782800770772206,500772
2020-01-24825833810811153,700811
2020-01-23817835812825251,400825
2020-01-22801819799816164,100816
2020-01-21802805789805139,200805
2020-01-20790803790796135,100796
2020-01-17810813792796149,500796
2020-01-16804812793798151,600798
2020-01-15818836803803288,800803
2020-01-14780810778803624,900803
2020-01-10823852822840482,200840
2020-01-09824832813830267,300830
2020-01-08805813780809213,600809
2020-01-07803813800811116,800811
2020-01-06800808791801162,900801

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