3627 テクミラホールディングス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	473	473	465	468	30,900	468
2021-12-29	460	476	460	475	65,600	475
2021-12-28	460	472	459	462	98,000	462
2021-12-27	473	473	460	460	80,500	460
2021-12-24	478	480	472	475	57,100	475
2021-12-23	477	486	477	482	51,500	482
2021-12-22	470	478	469	471	35,200	471
2021-12-21	465	478	465	474	50,300	474
2021-12-20	480	480	460	462	88,100	462
2021-12-17	483	485	478	482	45,200	482
2021-12-16	495	495	484	486	44,900	486
2021-12-15	487	497	482	487	67,400	487
2021-12-14	485	495	483	487	63,500	487
2021-12-13	502	502	486	490	50,100	490
2021-12-10	506	506	496	498	47,300	498
2021-12-09	510	520	505	508	34,300	508
2021-12-08	513	526	507	508	74,400	508
2021-12-07	485	508	485	508	96,200	508
2021-12-06	501	502	478	478	135,000	478
2021-12-03	509	522	505	507	78,800	507
2021-12-02	530	538	505	505	123,800	505
2021-12-01	529	545	516	543	128,500	543
2021-11-30	538	581	523	526	781,800	526
2021-11-29	538	554	522	530	230,400	530
2021-11-26	520	545	503	545	230,100	545
2021-11-25	514	525	501	522	96,200	522
2021-11-24	486	515	482	505	201,200	505
2021-11-22	473	488	471	486	27,100	486
2021-11-19	482	483	471	479	50,200	479
2021-11-18	487	489	480	481	45,500	481
2021-11-17	486	522	483	486	199,000	486
2021-11-16	493	494	486	486	21,800	486
2021-11-15	503	503	493	493	18,800	493
2021-11-12	489	502	488	500	37,700	500
2021-11-11	485	488	484	484	23,400	484
2021-11-10	485	491	482	486	22,700	486
2021-11-09	492	497	485	487	33,900	487
2021-11-08	503	503	488	494	46,800	494
2021-11-05	512	514	500	503	41,800	503
2021-11-04	526	526	515	518	20,500	518
2021-11-02	528	532	518	518	28,000	518
2021-11-01	516	539	516	530	93,900	530
2021-10-29	512	514	505	513	34,400	513
2021-10-28	513	513	505	507	72,200	507
2021-10-27	526	526	513	516	38,300	516
2021-10-26	523	526	517	526	67,900	526
2021-10-25	526	526	513	516	59,100	516
2021-10-22	530	538	523	527	53,600	527
2021-10-21	542	554	535	538	64,000	538
2021-10-20	532	550	525	547	128,000	547
2021-10-19	520	532	516	529	82,000	529
2021-10-18	535	539	524	524	86,300	524
2021-10-15	559	575	522	539	381,100	539
2021-10-14	547	559	536	549	125,600	549
2021-10-13	543	543	525	540	58,700	540
2021-10-12	547	547	540	543	37,900	543
2021-10-11	531	549	528	549	77,500	549
2021-10-08	522	532	522	531	66,300	531
2021-10-07	517	524	507	517	50,400	517
2021-10-06	521	527	502	512	86,600	512
2021-10-05	525	525	500	515	139,400	515
2021-10-04	550	556	524	529	128,900	529
2021-10-01	560	560	534	548	213,200	548
2021-09-30	589	591	561	563	281,000	563
2021-09-29	584	614	580	598	755,900	598
2021-09-28	574	588	548	586	1,338,000	586
2021-09-27	522	522	513	517	22,100	517
2021-09-24	518	525	513	520	47,300	520
2021-09-22	515	520	504	510	43,400	510
2021-09-21	507	522	507	512	43,600	512
2021-09-17	529	534	523	525	51,100	525
2021-09-16	535	539	518	524	49,800	524
2021-09-15	550	551	534	539	63,400	539
2021-09-14	550	554	545	554	30,400	554
2021-09-13	540	549	540	549	32,800	549
2021-09-10	547	547	540	545	40,800	545
2021-09-09	547	553	541	547	49,000	547
2021-09-08	544	549	538	549	49,100	549
2021-09-07	534	544	526	544	74,300	544
2021-09-06	517	529	513	529	50,600	529
2021-09-03	504	518	504	516	57,200	516
2021-09-02	507	511	504	506	28,800	506
2021-09-01	501	510	500	507	25,400	507
2021-08-31	505	508	497	503	40,700	503
2021-08-30	524	524	504	509	42,100	509
2021-08-27	526	526	507	514	62,100	514
2021-08-26	505	532	499	516	230,500	516
2021-08-25	483	490	479	483	31,700	483
2021-08-24	478	489	478	483	38,300	483
2021-08-23	460	478	460	478	50,100	478
2021-08-20	479	486	455	458	77,800	458
2021-08-19	473	488	471	471	32,900	471
2021-08-18	467	477	454	472	74,000	472
2021-08-17	498	498	466	467	89,500	467
2021-08-16	507	508	490	496	72,300	496
2021-08-13	514	516	503	509	40,400	509
2021-08-12	519	519	512	515	22,100	515
2021-08-11	516	524	512	514	23,400	514
2021-08-10	506	521	506	513	44,200	513
2021-08-06	517	519	502	502	64,800	502
2021-08-05	525	535	517	517	55,700	517
2021-08-04	539	545	525	525	58,300	525
2021-08-03	550	557	536	537	75,900	537
2021-08-02	556	564	555	560	16,100	560
2021-07-30	564	570	548	550	51,700	550
2021-07-29	566	570	555	568	43,200	568
2021-07-28	589	590	558	563	92,200	563
2021-07-27	608	610	589	592	53,300	592
2021-07-26	608	625	603	603	120,900	603
2021-07-21	605	610	589	589	68,200	589
2021-07-20	624	631	597	597	121,200	597
2021-07-19	644	664	624	624	232,100	624
2021-07-16	606	645	606	644	254,400	644
2021-07-15	598	610	583	602	127,800	602
2021-07-14	599	604	595	598	30,400	598
2021-07-13	605	605	593	597	37,600	597
2021-07-12	601	603	597	600	22,900	600
2021-07-09	588	603	572	603	97,600	603
2021-07-08	603	605	592	592	69,100	592
2021-07-07	608	616	600	603	42,300	603
2021-07-06	605	620	605	612	18,600	612
2021-07-05	605	625	604	604	61,200	604
2021-07-02	591	618	588	600	100,300	600
2021-07-01	607	607	591	591	50,600	591
2021-06-30	620	620	609	611	32,500	611
2021-06-29	615	618	608	618	45,200	618
2021-06-28	589	620	587	619	95,500	619
2021-06-25	584	592	582	592	20,900	592
2021-06-24	587	587	582	584	13,500	584
2021-06-23	589	593	580	585	41,900	585
2021-06-22	587	600	586	589	38,300	589
2021-06-21	587	587	575	581	60,600	581
2021-06-18	609	610	596	597	64,700	597
2021-06-17	597	613	596	607	28,200	607
2021-06-16	604	609	594	601	47,800	601
2021-06-15	593	612	587	602	85,400	602
2021-06-14	574	594	574	589	59,000	589
2021-06-11	581	581	565	565	46,800	565
2021-06-10	581	628	568	575	318,600	575
2021-06-09	563	585	563	584	45,000	584
2021-06-08	571	576	562	562	51,700	562
2021-06-07	549	571	547	569	52,700	569
2021-06-04	549	550	544	549	19,000	549
2021-06-03	548	554	542	547	39,800	547
2021-06-02	538	551	538	542	57,900	542
2021-06-01	540	542	534	542	40,200	542
2021-05-31	533	542	533	540	26,900	540
2021-05-28	540	542	534	540	28,200	540
2021-05-27	543	545	535	538	29,700	538
2021-05-26	541	544	537	543	34,600	543
2021-05-25	540	543	535	541	44,600	541
2021-05-24	534	539	528	533	34,400	533
2021-05-21	531	539	529	535	17,700	535
2021-05-20	533	538	529	530	21,800	530
2021-05-19	527	533	523	527	21,200	527
2021-05-18	518	533	516	530	35,100	530
2021-05-17	528	531	515	517	50,000	517
2021-05-14	531	545	524	531	63,100	531
2021-05-13	525	534	517	521	81,600	521
2021-05-12	534	538	521	526	52,100	526
2021-05-11	549	549	536	537	32,400	537
2021-05-10	542	548	539	545	26,000	545
2021-05-07	543	548	540	541	28,500	541
2021-05-06	542	551	541	541	49,100	541
2021-04-30	539	543	537	540	34,500	540
2021-04-28	536	549	534	545	46,200	545
2021-04-27	548	548	538	538	46,200	538
2021-04-26	550	550	542	544	30,400	544
2021-04-23	535	550	535	541	52,600	541
2021-04-22	525	539	525	537	53,800	537
2021-04-21	533	534	520	520	58,500	520
2021-04-20	537	544	530	533	70,900	533
2021-04-19	548	556	540	540	54,300	540
2021-04-16	555	559	545	551	80,300	551
2021-04-15	573	573	557	559	95,900	559
2021-04-14	586	591	578	581	61,300	581
2021-04-13	590	595	587	592	22,900	592
2021-04-12	589	593	581	590	42,800	590
2021-04-09	588	598	588	589	23,800	589
2021-04-08	595	598	588	588	39,500	588
2021-04-07	595	604	592	604	32,300	604
2021-04-06	610	611	589	595	41,600	595
2021-04-05	605	608	599	608	24,700	608
2021-04-02	602	610	598	604	20,000	604
2021-04-01	596	612	596	602	43,500	602
2021-03-31	592	596	586	592	26,600	592
2021-03-30	600	606	591	592	38,900	592
2021-03-29	614	616	588	601	66,400	601
2021-03-26	592	607	592	607	36,100	607
2021-03-25	597	600	582	592	52,000	592
2021-03-24	596	602	580	587	119,700	587
2021-03-23	631	633	609	609	47,600	609
2021-03-22	626	638	613	635	85,700	635
2021-03-19	635	639	619	630	98,400	630
2021-03-18	640	647	638	643	37,700	643
2021-03-17	655	655	638	640	32,100	640
2021-03-16	646	655	639	655	53,300	655
2021-03-15	634	648	623	648	80,700	648
2021-03-12	630	634	619	626	51,600	626
2021-03-11	618	629	611	629	40,200	629
2021-03-10	637	637	613	618	53,600	618
2021-03-09	611	631	601	629	73,300	629
2021-03-08	607	614	598	610	74,200	610
2021-03-05	600	600	571	597	80,500	597
2021-03-04	609	612	582	602	84,200	602
2021-03-03	622	626	613	616	44,900	616
2021-03-02	638	642	614	622	79,500	622
2021-03-01	640	654	627	631	108,200	631
2021-02-26	625	634	616	631	95,900	631
2021-02-25	605	640	605	640	138,400	640
2021-02-24	630	636	602	605	137,800	605
2021-02-22	630	643	617	624	225,900	624
2021-02-19	570	611	570	610	207,200	610
2021-02-18	572	580	566	573	68,800	573
2021-02-17	562	579	562	565	66,500	565
2021-02-16	567	574	562	563	52,700	563
2021-02-15	575	579	560	570	61,000	570
2021-02-12	584	587	572	574	70,100	574
2021-02-10	560	579	558	579	68,800	579
2021-02-09	570	574	562	568	51,600	568
2021-02-08	568	574	560	573	69,500	573
2021-02-05	566	569	558	564	75,000	564
2021-02-04	562	573	562	568	53,700	568
2021-02-03	568	577	565	565	65,400	565
2021-02-02	544	568	544	564	74,900	564
2021-02-01	541	548	537	544	41,100	544
2021-01-29	558	568	543	544	79,200	544
2021-01-28	551	563	551	559	139,500	559
2021-01-27	570	577	563	564	72,800	564
2021-01-26	567	570	555	561	57,400	561
2021-01-25	555	575	553	570	109,400	570
2021-01-22	554	556	544	556	80,500	556
2021-01-21	545	560	541	555	73,400	555
2021-01-20	537	546	532	540	86,700	540
2021-01-19	537	539	528	534	57,600	534
2021-01-18	524	545	521	538	74,900	538
2021-01-15	523	531	516	524	111,500	524
2021-01-14	552	558	535	543	96,400	543
2021-01-13	540	552	535	546	96,300	546
2021-01-12	532	547	532	539	71,000	539
2021-01-08	530	531	523	531	46,500	531
2021-01-07	528	530	521	522	48,700	522
2021-01-06	518	532	514	529	52,300	529
2021-01-05	514	521	509	521	49,400	521
2021-01-04	536	536	508	516	41,200	516

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30