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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 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
