3666 (株)テクノスジャパン の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 734 | 741 | 729 | 733 | 34,300 | 733 |
| 2024-11-20 | 740 | 743 | 732 | 741 | 18,900 | 741 |
| 2024-11-19 | 734 | 747 | 734 | 738 | 33,200 | 738 |
| 2024-11-18 | 721 | 735 | 721 | 735 | 31,700 | 735 |
| 2024-11-15 | 736 | 741 | 729 | 736 | 23,100 | 736 |
| 2024-11-14 | 750 | 750 | 729 | 741 | 51,200 | 741 |
| 2024-11-13 | 716 | 740 | 716 | 731 | 102,800 | 731 |
| 2024-11-12 | 724 | 728 | 714 | 723 | 51,500 | 723 |
| 2024-11-11 | 714 | 723 | 713 | 718 | 38,300 | 718 |
| 2024-11-08 | 705 | 716 | 704 | 715 | 48,500 | 715 |
| 2024-11-07 | 711 | 713 | 699 | 709 | 52,700 | 709 |
| 2024-11-06 | 693 | 705 | 691 | 700 | 101,600 | 700 |
| 2024-11-05 | 684 | 693 | 681 | 692 | 67,900 | 692 |
| 2024-11-01 | 666 | 687 | 662 | 678 | 147,900 | 678 |
| 2024-10-31 | 627 | 646 | 621 | 646 | 53,700 | 646 |
| 2024-10-30 | 638 | 638 | 627 | 632 | 177,500 | 632 |
| 2024-10-29 | 625 | 636 | 622 | 635 | 28,600 | 635 |
| 2024-10-28 | 609 | 629 | 609 | 629 | 43,100 | 629 |
| 2024-10-25 | 629 | 632 | 611 | 613 | 65,200 | 613 |
| 2024-10-24 | 620 | 635 | 614 | 635 | 50,300 | 635 |
| 2024-10-23 | 639 | 639 | 622 | 622 | 47,700 | 622 |
| 2024-10-22 | 657 | 657 | 638 | 639 | 46,800 | 639 |
| 2024-10-21 | 655 | 662 | 654 | 657 | 30,000 | 657 |
| 2024-10-18 | 664 | 666 | 650 | 653 | 48,000 | 653 |
| 2024-10-17 | 669 | 670 | 664 | 664 | 23,900 | 664 |
| 2024-10-16 | 665 | 673 | 664 | 672 | 24,100 | 672 |
| 2024-10-15 | 668 | 675 | 665 | 668 | 38,100 | 668 |
| 2024-10-11 | 669 | 675 | 665 | 670 | 24,400 | 670 |
| 2024-10-10 | 683 | 683 | 667 | 672 | 57,300 | 672 |
| 2024-10-09 | 693 | 693 | 681 | 685 | 32,000 | 685 |
| 2024-10-08 | 698 | 698 | 686 | 688 | 32,300 | 688 |
| 2024-10-07 | 700 | 704 | 698 | 702 | 17,600 | 702 |
| 2024-10-04 | 691 | 702 | 690 | 695 | 24,400 | 695 |
| 2024-10-03 | 698 | 702 | 695 | 698 | 12,900 | 698 |
| 2024-10-02 | 699 | 699 | 687 | 688 | 20,100 | 688 |
| 2024-10-01 | 687 | 704 | 687 | 701 | 15,300 | 701 |
| 2024-09-30 | 677 | 691 | 677 | 686 | 49,800 | 686 |
| 2024-09-27 | 705 | 722 | 697 | 701 | 42,400 | 701 |
| 2024-09-26 | 705 | 710 | 700 | 709 | 24,100 | 709 |
| 2024-09-25 | 709 | 710 | 699 | 705 | 26,000 | 705 |
| 2024-09-24 | 702 | 713 | 699 | 700 | 39,100 | 700 |
| 2024-09-20 | 704 | 711 | 698 | 702 | 29,500 | 702 |
| 2024-09-19 | 685 | 700 | 685 | 697 | 40,600 | 697 |
| 2024-09-18 | 679 | 693 | 679 | 685 | 28,200 | 685 |
| 2024-09-17 | 676 | 683 | 665 | 675 | 45,000 | 675 |
| 2024-09-13 | 675 | 681 | 668 | 675 | 26,400 | 675 |
| 2024-09-12 | 668 | 686 | 668 | 681 | 46,600 | 681 |
| 2024-09-11 | 667 | 676 | 653 | 658 | 36,500 | 658 |
| 2024-09-10 | 666 | 682 | 666 | 673 | 34,500 | 673 |
| 2024-09-09 | 649 | 670 | 645 | 669 | 95,000 | 669 |
| 2024-09-06 | 684 | 691 | 666 | 669 | 59,400 | 669 |
| 2024-09-05 | 675 | 703 | 673 | 684 | 64,000 | 684 |
| 2024-09-04 | 689 | 698 | 674 | 674 | 142,300 | 674 |
| 2024-09-03 | 682 | 727 | 682 | 719 | 85,500 | 719 |
| 2024-09-02 | 694 | 694 | 681 | 682 | 34,000 | 682 |
| 2024-08-30 | 682 | 695 | 682 | 691 | 44,300 | 691 |
| 2024-08-29 | 685 | 690 | 681 | 681 | 39,900 | 681 |
| 2024-08-28 | 693 | 693 | 686 | 690 | 38,400 | 690 |
| 2024-08-27 | 682 | 698 | 682 | 698 | 22,900 | 698 |
| 2024-08-26 | 684 | 685 | 679 | 681 | 36,400 | 681 |
| 2024-08-23 | 694 | 694 | 687 | 693 | 24,400 | 693 |
| 2024-08-22 | 690 | 700 | 687 | 694 | 29,400 | 694 |
| 2024-08-21 | 680 | 690 | 674 | 686 | 40,300 | 686 |
| 2024-08-20 | 690 | 704 | 687 | 687 | 107,800 | 687 |
| 2024-08-19 | 692 | 694 | 670 | 686 | 114,600 | 686 |
| 2024-08-16 | 713 | 716 | 700 | 707 | 96,800 | 707 |
| 2024-08-15 | 718 | 720 | 701 | 713 | 69,600 | 713 |
| 2024-08-14 | 736 | 736 | 716 | 723 | 75,600 | 723 |
| 2024-08-13 | 670 | 733 | 670 | 732 | 112,900 | 732 |
| 2024-08-09 | 706 | 725 | 688 | 694 | 124,200 | 694 |
| 2024-08-08 | 682 | 719 | 678 | 696 | 92,100 | 696 |
| 2024-08-07 | 640 | 696 | 636 | 677 | 152,000 | 677 |
| 2024-08-06 | 664 | 683 | 640 | 646 | 211,800 | 646 |
| 2024-08-05 | 723 | 738 | 633 | 633 | 197,400 | 633 |
| 2024-08-02 | 804 | 813 | 783 | 783 | 170,700 | 783 |
| 2024-08-01 | 825 | 845 | 822 | 834 | 120,800 | 834 |
| 2024-07-31 | 829 | 838 | 811 | 835 | 82,300 | 835 |
| 2024-07-30 | 871 | 873 | 836 | 844 | 306,700 | 844 |
| 2024-07-29 | 865 | 876 | 857 | 870 | 97,100 | 870 |
| 2024-07-26 | 840 | 857 | 838 | 853 | 102,300 | 853 |
| 2024-07-25 | 847 | 854 | 831 | 840 | 198,300 | 840 |
| 2024-07-24 | 840 | 890 | 837 | 881 | 508,200 | 881 |
| 2024-07-23 | 800 | 827 | 799 | 827 | 140,600 | 827 |
| 2024-07-22 | 803 | 812 | 799 | 804 | 118,300 | 804 |
| 2024-07-19 | 800 | 809 | 799 | 809 | 89,500 | 809 |
| 2024-07-18 | 793 | 808 | 789 | 803 | 257,400 | 803 |
| 2024-07-17 | 805 | 812 | 785 | 788 | 270,200 | 788 |
| 2024-07-16 | 784 | 818 | 784 | 813 | 211,200 | 813 |
| 2024-07-12 | 775 | 788 | 767 | 778 | 125,800 | 778 |
| 2024-07-11 | 755 | 775 | 747 | 761 | 116,500 | 761 |
| 2024-07-10 | 768 | 784 | 755 | 756 | 275,300 | 756 |
| 2024-07-09 | 750 | 762 | 742 | 758 | 199,200 | 758 |
| 2024-07-08 | 748 | 758 | 748 | 752 | 160,000 | 752 |
| 2024-07-05 | 730 | 746 | 730 | 742 | 154,200 | 742 |
| 2024-07-04 | 718 | 728 | 718 | 725 | 103,200 | 725 |
| 2024-07-03 | 706 | 716 | 705 | 716 | 116,300 | 716 |
| 2024-07-02 | 695 | 711 | 694 | 705 | 94,700 | 705 |
| 2024-07-01 | 700 | 701 | 682 | 693 | 53,000 | 693 |
| 2024-06-28 | 698 | 703 | 695 | 702 | 45,100 | 702 |
| 2024-06-27 | 690 | 711 | 690 | 695 | 131,000 | 695 |
| 2024-06-26 | 700 | 706 | 696 | 696 | 96,200 | 696 |
| 2024-06-25 | 689 | 699 | 680 | 698 | 151,100 | 698 |
| 2024-06-24 | 669 | 676 | 665 | 674 | 86,800 | 674 |
| 2024-06-21 | 659 | 665 | 658 | 664 | 71,500 | 664 |
| 2024-06-20 | 634 | 659 | 634 | 659 | 139,800 | 659 |
| 2024-06-19 | 641 | 641 | 634 | 634 | 20,300 | 634 |
| 2024-06-18 | 636 | 640 | 633 | 639 | 19,500 | 639 |
| 2024-06-17 | 635 | 639 | 623 | 636 | 51,400 | 636 |
| 2024-06-14 | 641 | 648 | 635 | 635 | 72,600 | 635 |
| 2024-06-13 | 654 | 654 | 644 | 644 | 26,700 | 644 |
| 2024-06-12 | 644 | 654 | 641 | 650 | 94,300 | 650 |
| 2024-06-11 | 640 | 644 | 639 | 644 | 33,700 | 644 |
| 2024-06-10 | 635 | 645 | 634 | 645 | 49,000 | 645 |
| 2024-06-07 | 624 | 634 | 624 | 633 | 51,000 | 633 |
| 2024-06-06 | 628 | 633 | 623 | 624 | 25,100 | 624 |
| 2024-06-05 | 624 | 627 | 619 | 627 | 23,300 | 627 |
| 2024-06-04 | 620 | 627 | 615 | 626 | 28,000 | 626 |
| 2024-06-03 | 624 | 625 | 615 | 620 | 19,500 | 620 |
| 2024-05-31 | 615 | 619 | 610 | 619 | 27,400 | 619 |
| 2024-05-30 | 603 | 610 | 602 | 606 | 42,600 | 606 |
| 2024-05-29 | 627 | 627 | 608 | 609 | 42,700 | 609 |
| 2024-05-28 | 624 | 633 | 622 | 628 | 30,300 | 628 |
| 2024-05-27 | 641 | 645 | 621 | 624 | 88,900 | 624 |
| 2024-05-24 | 653 | 653 | 640 | 641 | 51,400 | 641 |
| 2024-05-23 | 654 | 654 | 645 | 652 | 39,300 | 652 |
| 2024-05-22 | 651 | 658 | 641 | 653 | 74,200 | 653 |
| 2024-05-21 | 647 | 670 | 647 | 654 | 181,600 | 654 |
| 2024-05-20 | 644 | 648 | 638 | 644 | 85,300 | 644 |
| 2024-05-17 | 629 | 650 | 628 | 641 | 173,700 | 641 |
| 2024-05-16 | 618 | 644 | 609 | 630 | 254,100 | 630 |
| 2024-05-15 | 615 | 615 | 602 | 608 | 88,900 | 608 |
| 2024-05-14 | 610 | 616 | 609 | 612 | 69,500 | 612 |
| 2024-05-13 | 611 | 611 | 606 | 609 | 39,500 | 609 |
| 2024-05-10 | 612 | 614 | 603 | 610 | 66,400 | 610 |
| 2024-05-09 | 607 | 612 | 600 | 611 | 40,800 | 611 |
| 2024-05-08 | 609 | 612 | 603 | 604 | 37,000 | 604 |
| 2024-05-07 | 600 | 608 | 599 | 607 | 89,700 | 607 |
| 2024-05-02 | 591 | 595 | 589 | 593 | 25,300 | 593 |
| 2024-05-01 | 593 | 593 | 586 | 591 | 30,000 | 591 |
| 2024-04-30 | 585 | 594 | 584 | 594 | 58,100 | 594 |
| 2024-04-26 | 583 | 585 | 576 | 584 | 278,800 | 584 |
| 2024-04-25 | 590 | 591 | 583 | 586 | 128,700 | 586 |
| 2024-04-24 | 584 | 595 | 583 | 594 | 74,200 | 594 |
| 2024-04-23 | 579 | 583 | 575 | 583 | 62,100 | 583 |
| 2024-04-22 | 573 | 578 | 569 | 576 | 97,400 | 576 |
| 2024-04-19 | 588 | 588 | 565 | 565 | 215,700 | 565 |
| 2024-04-18 | 575 | 598 | 574 | 588 | 200,600 | 588 |
| 2024-04-17 | 587 | 589 | 578 | 580 | 93,300 | 580 |
| 2024-04-16 | 583 | 594 | 579 | 586 | 140,100 | 586 |
| 2024-04-15 | 582 | 584 | 580 | 583 | 73,600 | 583 |
| 2024-04-12 | 595 | 595 | 586 | 589 | 67,000 | 589 |
| 2024-04-11 | 591 | 591 | 583 | 589 | 63,800 | 589 |
| 2024-04-10 | 589 | 598 | 589 | 591 | 64,100 | 591 |
| 2024-04-09 | 582 | 593 | 581 | 592 | 93,700 | 592 |
| 2024-04-08 | 589 | 589 | 578 | 581 | 115,400 | 581 |
| 2024-04-05 | 585 | 590 | 582 | 587 | 80,900 | 587 |
| 2024-04-04 | 598 | 598 | 588 | 590 | 66,200 | 590 |
| 2024-04-03 | 589 | 596 | 586 | 593 | 84,700 | 593 |
| 2024-04-02 | 605 | 605 | 585 | 590 | 116,700 | 590 |
| 2024-04-01 | 619 | 619 | 601 | 601 | 104,900 | 601 |
| 2024-03-29 | 612 | 618 | 612 | 617 | 58,400 | 617 |
| 2024-03-28 | 612 | 618 | 610 | 610 | 90,900 | 610 |
| 2024-03-27 | 625 | 631 | 620 | 625 | 113,500 | 625 |
| 2024-03-26 | 627 | 627 | 619 | 625 | 103,400 | 625 |
| 2024-03-25 | 637 | 642 | 626 | 626 | 171,400 | 626 |
| 2024-03-22 | 637 | 638 | 631 | 637 | 90,600 | 637 |
| 2024-03-21 | 634 | 637 | 631 | 635 | 87,300 | 635 |
| 2024-03-19 | 633 | 635 | 624 | 626 | 86,500 | 626 |
| 2024-03-18 | 623 | 636 | 623 | 633 | 114,000 | 633 |
| 2024-03-15 | 625 | 625 | 615 | 619 | 70,600 | 619 |
| 2024-03-14 | 628 | 635 | 623 | 627 | 73,600 | 627 |
| 2024-03-13 | 642 | 648 | 629 | 630 | 100,100 | 630 |
| 2024-03-12 | 625 | 635 | 618 | 632 | 109,900 | 632 |
| 2024-03-11 | 640 | 645 | 621 | 625 | 195,900 | 625 |
| 2024-03-08 | 645 | 658 | 637 | 653 | 120,600 | 653 |
| 2024-03-07 | 670 | 671 | 649 | 650 | 171,500 | 650 |
| 2024-03-06 | 619 | 668 | 616 | 654 | 688,400 | 654 |
| 2024-03-05 | 609 | 625 | 606 | 623 | 90,700 | 623 |
| 2024-03-04 | 626 | 626 | 614 | 614 | 103,500 | 614 |
| 2024-03-01 | 627 | 627 | 617 | 618 | 94,500 | 618 |
| 2024-02-29 | 635 | 635 | 621 | 628 | 120,900 | 628 |
| 2024-02-28 | 651 | 665 | 633 | 636 | 419,800 | 636 |
| 2024-02-27 | 605 | 614 | 604 | 614 | 86,100 | 614 |
| 2024-02-26 | 599 | 607 | 596 | 601 | 106,900 | 601 |
| 2024-02-22 | 618 | 618 | 595 | 596 | 98,000 | 596 |
| 2024-02-21 | 604 | 604 | 596 | 601 | 59,500 | 601 |
| 2024-02-20 | 606 | 615 | 603 | 606 | 100,100 | 606 |
| 2024-02-19 | 589 | 604 | 589 | 601 | 98,100 | 601 |
| 2024-02-16 | 577 | 591 | 576 | 586 | 114,200 | 586 |
| 2024-02-15 | 585 | 586 | 571 | 572 | 191,700 | 572 |
| 2024-02-14 | 592 | 593 | 580 | 584 | 170,400 | 584 |
| 2024-02-13 | 624 | 629 | 587 | 592 | 586,500 | 592 |
| 2024-02-09 | 637 | 648 | 635 | 643 | 160,400 | 643 |
| 2024-02-08 | 638 | 642 | 629 | 636 | 127,900 | 636 |
| 2024-02-07 | 640 | 642 | 633 | 638 | 99,700 | 638 |
| 2024-02-06 | 643 | 648 | 636 | 642 | 75,700 | 642 |
| 2024-02-05 | 644 | 646 | 635 | 641 | 58,400 | 641 |
| 2024-02-02 | 632 | 639 | 631 | 635 | 75,700 | 635 |
| 2024-02-01 | 638 | 639 | 631 | 631 | 77,600 | 631 |
| 2024-01-31 | 641 | 646 | 636 | 645 | 45,800 | 645 |
| 2024-01-30 | 649 | 654 | 635 | 642 | 206,700 | 642 |
| 2024-01-29 | 642 | 649 | 636 | 639 | 134,600 | 639 |
| 2024-01-26 | 635 | 642 | 628 | 628 | 113,900 | 628 |
| 2024-01-25 | 638 | 641 | 629 | 637 | 101,600 | 637 |
| 2024-01-24 | 630 | 638 | 629 | 632 | 71,900 | 632 |
| 2024-01-23 | 644 | 645 | 628 | 630 | 139,300 | 630 |
| 2024-01-22 | 630 | 639 | 628 | 639 | 155,000 | 639 |
| 2024-01-19 | 624 | 631 | 621 | 628 | 75,800 | 628 |
| 2024-01-18 | 618 | 630 | 616 | 624 | 82,400 | 624 |
| 2024-01-17 | 629 | 633 | 618 | 619 | 125,100 | 619 |
| 2024-01-16 | 638 | 638 | 628 | 628 | 86,400 | 628 |
| 2024-01-15 | 631 | 638 | 629 | 637 | 72,100 | 637 |
| 2024-01-12 | 647 | 647 | 626 | 632 | 160,900 | 632 |
| 2024-01-11 | 658 | 658 | 643 | 647 | 88,700 | 647 |
| 2024-01-10 | 640 | 648 | 636 | 648 | 116,800 | 648 |
| 2024-01-09 | 635 | 640 | 629 | 637 | 142,100 | 637 |
| 2024-01-05 | 636 | 637 | 623 | 625 | 122,200 | 625 |
| 2024-01-04 | 625 | 635 | 616 | 635 | 163,300 | 635 |
分割・併合履歴 ： [2016-12-14]1株→2株 [2016-04-26]1株→2株 [2014-01-22]1株→3株
