3627 テクミラホールディングス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	463	465	453	464	62,500	464
2023-12-28	459	466	451	465	51,300	465
2023-12-27	448	460	448	460	103,300	460
2023-12-26	447	456	440	448	134,600	448
2023-12-25	459	459	439	439	87,900	439
2023-12-22	459	465	455	455	81,000	455
2023-12-21	451	459	451	452	81,000	452
2023-12-20	476	478	459	459	108,900	459
2023-12-19	475	482	472	479	39,500	479
2023-12-18	487	489	472	478	54,800	478
2023-12-15	480	492	480	487	56,500	487
2023-12-14	495	505	481	484	92,700	484
2023-12-13	494	501	487	491	70,100	491
2023-12-12	506	509	491	496	122,400	496
2023-12-11	486	512	486	505	142,000	505
2023-12-08	495	500	485	485	117,600	485
2023-12-07	500	503	486	497	186,600	497
2023-12-06	485	508	484	505	232,300	505
2023-12-05	481	485	471	477	83,000	477
2023-12-04	476	487	466	481	128,900	481
2023-12-01	468	488	468	480	112,700	480
2023-11-30	465	471	465	471	59,700	471
2023-11-29	458	469	455	465	31,700	465
2023-11-28	470	470	463	463	31,200	463
2023-11-27	466	470	462	469	50,000	469
2023-11-24	476	483	469	470	48,200	470
2023-11-22	479	485	467	475	107,600	475
2023-11-21	457	485	453	483	171,800	483
2023-11-20	449	459	448	453	85,700	453
2023-11-17	440	447	438	446	36,100	446
2023-11-16	455	461	441	441	104,500	441
2023-11-15	446	461	445	459	88,200	459
2023-11-14	445	448	441	441	40,500	441
2023-11-13	443	447	439	444	47,000	444
2023-11-10	433	443	425	443	83,700	443
2023-11-09	426	438	419	435	86,800	435
2023-11-08	427	434	420	426	43,100	426
2023-11-07	424	428	424	426	18,000	426
2023-11-06	423	429	421	429	38,000	429
2023-11-02	424	426	417	417	45,000	417
2023-11-01	421	427	415	427	40,000	427
2023-10-31	410	419	405	419	66,400	419
2023-10-30	424	426	410	410	134,900	410
2023-10-27	416	432	416	426	80,900	426
2023-10-26	419	419	409	412	75,700	412
2023-10-25	414	425	412	422	140,900	422
2023-10-24	395	412	393	412	174,900	412
2023-10-23	396	414	384	402	405,200	402
2023-10-20	446	477	400	400	2,379,800	400
2023-10-19	415	430	413	414	61,700	414
2023-10-18	410	422	410	422	45,500	422
2023-10-17	400	411	400	409	60,500	409
2023-10-16	405	414	395	398	119,600	398
2023-10-13	422	422	410	413	86,700	413
2023-10-12	420	425	415	424	50,600	424
2023-10-11	428	430	420	420	23,700	420
2023-10-10	430	433	421	428	54,900	428
2023-10-06	420	433	419	429	26,300	429
2023-10-05	410	426	410	423	69,200	423
2023-10-04	414	424	406	408	96,600	408
2023-10-03	435	437	422	422	41,400	422
2023-10-02	447	454	434	435	44,900	435
2023-09-29	448	458	442	446	62,900	446
2023-09-28	443	448	441	443	33,600	443
2023-09-27	437	445	437	445	49,500	445
2023-09-26	447	450	438	438	36,400	438
2023-09-25	434	447	434	447	54,700	447
2023-09-22	420	438	412	432	86,500	432
2023-09-21	431	434	422	423	94,400	423
2023-09-20	443	448	438	438	38,500	438
2023-09-19	435	443	431	443	102,700	443
2023-09-15	450	455	436	443	264,600	443
2023-09-14	448	454	443	448	90,900	448
2023-09-13	451	451	444	449	27,800	449
2023-09-12	440	458	440	453	60,600	453
2023-09-11	451	451	440	441	44,900	441
2023-09-08	451	461	451	454	51,900	454
2023-09-07	464	464	448	456	82,500	456
2023-09-06	460	465	459	464	21,800	464
2023-09-05	460	465	458	464	51,100	464
2023-09-04	464	467	457	459	54,200	459
2023-09-01	457	470	456	464	93,400	464
2023-08-31	460	463	458	460	48,100	460
2023-08-30	462	465	454	460	66,700	460
2023-08-29	459	466	455	461	72,100	461
2023-08-28	462	462	452	455	44,000	455
2023-08-25	455	462	448	457	77,200	457
2023-08-24	456	463	452	456	59,500	456
2023-08-23	450	459	450	456	46,700	456
2023-08-22	446	452	445	451	29,000	451
2023-08-21	434	448	434	445	57,900	445
2023-08-18	425	439	424	434	51,000	434
2023-08-17	445	445	422	428	136,100	428
2023-08-16	454	454	444	445	42,900	445
2023-08-15	447	456	445	454	46,600	454
2023-08-14	454	457	448	449	95,500	449
2023-08-10	455	456	449	453	60,200	453
2023-08-09	447	460	443	451	82,900	451
2023-08-08	441	447	439	446	25,800	446
2023-08-07	437	445	432	443	71,600	443
2023-08-04	440	448	440	445	64,500	445
2023-08-03	448	455	444	446	56,900	446
2023-08-02	464	464	450	456	143,700	456
2023-08-01	451	464	449	463	148,100	463
2023-07-31	441	452	441	449	146,900	449
2023-07-28	445	447	435	439	241,900	439
2023-07-27	453	458	446	449	330,800	449
2023-07-26	449	473	449	459	972,800	459
2023-07-25	445	450	438	439	135,900	439
2023-07-24	450	454	441	444	118,300	444
2023-07-21	452	454	443	449	179,700	449
2023-07-20	470	472	452	453	223,800	453
2023-07-19	492	495	466	469	274,400	469
2023-07-18	476	500	475	484	478,300	484
2023-07-14	562	569	547	552	170,700	552
2023-07-13	556	559	542	552	150,000	552
2023-07-12	568	570	540	540	135,900	540
2023-07-11	568	581	559	561	141,200	561
2023-07-10	553	576	552	566	108,000	566
2023-07-07	556	572	543	563	123,400	563
2023-07-06	570	578	562	566	175,600	566
2023-07-05	596	596	565	575	178,400	575
2023-07-04	588	596	577	592	165,800	592
2023-07-03	598	620	592	595	323,800	595
2023-06-30	603	604	584	591	211,100	591
2023-06-29	608	614	598	610	160,900	610
2023-06-28	621	634	600	608	225,500	608
2023-06-27	616	620	592	614	398,500	614
2023-06-26	641	673	617	623	554,300	623
2023-06-23	627	669	620	648	1,007,600	648
2023-06-22	650	661	616	625	1,141,000	625
2023-06-21	697	700	664	680	773,400	680
2023-06-20	715	739	681	712	1,873,600	712
2023-06-19	638	727	603	700	2,966,400	700
2023-06-16	608	645	595	632	1,740,500	632
2023-06-15	569	655	564	583	3,958,300	583
2023-06-14	535	567	532	559	614,400	559
2023-06-13	542	556	527	535	584,500	535
2023-06-12	526	596	520	539	2,821,900	539
2023-06-09	542	562	526	530	714,300	530
2023-06-08	646	650	522	551	4,146,900	551
2023-06-07	586	606	574	606	1,939,300	606
2023-06-06	450	506	440	506	1,719,300	506
2023-06-05	396	468	388	426	1,821,400	426
2023-06-02	387	393	384	388	33,400	388
2023-06-01	387	393	387	387	28,200	387
2023-05-31	390	395	386	389	76,600	389
2023-05-30	386	398	386	394	43,400	394
2023-05-29	391	394	386	387	52,700	387
2023-05-26	397	399	391	391	37,400	391
2023-05-25	392	396	389	395	29,000	395
2023-05-24	390	399	389	390	31,600	390
2023-05-23	403	403	391	395	37,800	395
2023-05-22	391	404	391	400	45,100	400
2023-05-19	392	393	389	391	40,100	391
2023-05-18	392	392	387	391	29,800	391
2023-05-17	394	394	387	390	67,100	390
2023-05-16	390	399	386	396	76,700	396
2023-05-15	406	406	391	391	85,300	391
2023-05-12	415	416	406	407	61,000	407
2023-05-11	416	425	412	417	92,400	417
2023-05-10	420	422	411	415	53,000	415
2023-05-09	424	428	418	423	58,300	423
2023-05-08	404	424	404	421	139,600	421
2023-05-02	415	415	401	406	150,000	406
2023-05-01	421	421	411	415	100,500	415
2023-04-28	422	425	409	422	202,300	422
2023-04-27	416	428	415	415	354,500	415
2023-04-26	404	427	391	418	657,000	418
2023-04-25	388	404	386	396	146,600	396
2023-04-24	380	382	376	380	45,000	380
2023-04-21	390	392	382	385	55,800	385
2023-04-20	374	392	372	392	82,200	392
2023-04-19	388	388	377	377	112,600	377
2023-04-18	394	394	386	392	82,000	392
2023-04-17	390	413	389	396	226,100	396
2023-04-14	396	396	386	389	67,000	389
2023-04-13	400	406	394	396	82,800	396
2023-04-12	395	402	386	401	112,500	401
2023-04-11	397	397	390	394	68,400	394
2023-04-10	390	395	390	393	42,900	393
2023-04-07	382	389	375	389	77,000	389
2023-04-06	385	390	380	382	82,300	382
2023-04-05	404	410	386	387	230,300	387
2023-04-04	398	399	389	396	117,000	396
2023-04-03	397	402	387	397	224,400	397
2023-03-31	380	386	378	386	92,700	386
2023-03-30	377	385	372	385	76,300	385
2023-03-29	371	384	370	381	150,800	381
2023-03-28	384	392	370	371	249,000	371
2023-03-27	409	420	385	386	560,500	386
2023-03-24	393	422	376	405	1,075,100	405
2023-03-23	405	416	370	390	3,035,300	390
2023-03-22	322	399	322	399	636,400	399
2023-03-20	324	324	319	319	29,000	319
2023-03-17	324	330	318	330	42,500	330
2023-03-16	324	324	318	319	23,600	319
2023-03-15	322	328	318	325	35,100	325
2023-03-14	331	331	321	325	25,300	325
2023-03-13	337	337	326	331	45,100	331
2023-03-10	343	346	339	339	34,700	339
2023-03-09	345	346	342	345	22,800	345
2023-03-08	342	346	339	346	23,900	346
2023-03-07	343	347	341	342	43,200	342
2023-03-06	342	349	337	346	49,000	346
2023-03-03	333	340	332	340	23,500	340
2023-03-02	336	339	333	333	14,300	333
2023-03-01	337	339	335	339	10,300	339
2023-02-28	336	338	331	337	21,300	337
2023-02-27	338	338	330	337	16,300	337
2023-02-24	342	342	335	337	68,800	337
2023-02-22	343	343	338	342	23,800	342
2023-02-21	338	343	338	341	17,400	341
2023-02-20	334	340	332	339	26,600	339
2023-02-17	330	334	330	331	16,500	331
2023-02-16	334	335	328	330	27,300	330
2023-02-15	338	339	327	330	62,100	330
2023-02-14	347	347	336	340	31,900	340
2023-02-13	346	351	334	345	75,600	345
2023-02-10	354	355	334	345	197,800	345
2023-02-09	326	356	323	346	223,400	346
2023-02-08	321	325	321	325	20,800	325
2023-02-07	318	321	318	321	10,200	321
2023-02-06	319	321	318	320	18,800	320
2023-02-03	317	321	317	319	13,000	319
2023-02-02	322	322	315	317	11,300	317
2023-02-01	318	320	315	316	33,000	316
2023-01-31	319	323	309	318	86,400	318
2023-01-30	325	325	317	319	81,900	319
2023-01-27	336	336	324	325	58,300	325
2023-01-26	317	340	315	332	222,100	332
2023-01-25	319	321	314	317	84,200	317
2023-01-24	312	318	309	315	30,900	315
2023-01-23	312	317	309	310	36,500	310
2023-01-20	303	314	303	311	32,600	311
2023-01-19	302	307	298	305	47,300	305
2023-01-18	302	305	299	300	46,000	300
2023-01-17	304	305	300	304	41,100	304
2023-01-16	303	306	302	305	51,100	305
2023-01-13	310	311	308	309	26,400	309
2023-01-12	314	314	310	310	17,800	310
2023-01-11	313	315	312	314	20,700	314
2023-01-10	314	315	309	313	20,800	313
2023-01-06	311	314	310	312	19,900	312
2023-01-05	310	313	309	313	19,300	313
2023-01-04	309	310	307	309	24,500	309

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