3666 (株)テクノスジャパンの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-09	577	595	576	592	148,000	592
2023-06-08	581	585	566	568	87,000	568
2023-06-07	600	601	583	586	127,300	586
2023-06-06	593	603	587	596	117,800	596
2023-06-05	591	599	585	598	130,100	598
2023-06-02	597	597	580	581	124,300	581
2023-06-01	599	617	583	599	298,200	599
2023-05-31	570	575	566	570	90,600	570
2023-05-30	563	575	557	565	109,900	565
2023-05-29	588	588	566	568	198,300	568
2023-05-26	559	602	555	584	667,700	584
2023-05-25	541	545	534	541	62,300	541
2023-05-24	538	544	534	534	37,500	534
2023-05-23	550	554	540	541	36,200	541
2023-05-22	540	549	539	546	41,900	546
2023-05-19	545	545	528	539	81,700	539
2023-05-18	554	555	538	541	70,600	541
2023-05-17	563	565	547	550	82,800	550
2023-05-16	589	590	558	569	176,200	569
2023-05-15	584	589	572	577	137,900	577
2023-05-12	583	585	572	579	53,000	579
2023-05-11	569	584	568	581	83,200	581
2023-05-10	573	573	566	567	35,400	567
2023-05-09	565	575	565	574	44,500	574
2023-05-08	561	568	559	564	78,300	564
2023-05-02	555	561	551	561	40,100	561
2023-05-01	562	562	554	559	34,500	559
2023-04-28	550	555	542	555	42,400	555
2023-04-27	545	548	536	543	190,600	543
2023-04-26	550	554	542	546	78,000	546
2023-04-25	551	564	551	552	91,300	552
2023-04-24	550	556	549	552	35,000	552
2023-04-21	559	559	550	553	57,800	553
2023-04-20	559	564	555	562	68,200	562
2023-04-19	560	566	552	557	114,900	557
2023-04-18	560	572	560	563	98,800	563
2023-04-17	574	574	556	560	65,700	560
2023-04-14	568	569	562	566	44,100	566
2023-04-13	566	572	557	566	41,400	566
2023-04-12	564	566	558	566	37,300	566
2023-04-11	564	568	559	564	47,900	564
2023-04-10	557	568	557	564	42,700	564
2023-04-07	565	565	553	556	66,800	556
2023-04-06	550	567	549	565	87,000	565
2023-04-05	573	575	555	555	107,300	555
2023-04-04	591	591	576	579	82,200	579
2023-04-03	579	590	571	590	181,300	590
2023-03-31	580	582	572	577	69,200	577
2023-03-30	576	585	576	578	67,700	578
2023-03-29	583	598	583	592	89,600	592
2023-03-28	596	598	584	585	59,800	585
2023-03-27	603	605	592	596	48,300	596
2023-03-24	595	597	587	597	53,200	597
2023-03-23	585	594	584	593	36,200	593
2023-03-22	590	597	589	592	31,300	592
2023-03-20	596	598	576	576	72,600	576
2023-03-17	597	609	593	603	66,900	603
2023-03-16	583	595	580	595	42,300	595
2023-03-15	596	603	594	597	64,400	597
2023-03-14	589	595	583	586	91,500	586
2023-03-13	597	601	585	599	108,100	599
2023-03-10	617	617	602	611	92,700	611
2023-03-09	630	634	621	625	95,200	625
2023-03-08	617	625	610	624	77,300	624
2023-03-07	606	618	604	618	85,000	618
2023-03-06	607	610	602	606	51,500	606
2023-03-03	606	609	602	604	43,500	604
2023-03-02	610	610	596	601	61,400	601
2023-03-01	602	612	598	610	75,100	610
2023-02-28	593	603	593	603	55,100	603
2023-02-27	590	596	587	590	27,100	590
2023-02-24	590	594	587	591	36,400	591
2023-02-22	579	588	577	586	97,600	586
2023-02-21	589	595	583	589	65,100	589
2023-02-20	599	603	589	592	97,500	592
2023-02-17	608	613	600	602	86,200	602
2023-02-16	607	616	607	616	67,300	616
2023-02-15	610	611	593	601	71,000	601
2023-02-14	591	617	591	604	166,500	604
2023-02-13	604	605	588	588	103,500	588
2023-02-10	622	624	597	608	168,800	608
2023-02-09	582	628	581	628	317,200	628
2023-02-08	594	594	576	586	161,300	586
2023-02-07	570	600	565	599	204,900	599
2023-02-06	560	575	554	564	151,300	564
2023-02-03	577	580	557	560	281,400	560
2023-02-02	580	610	570	587	873,900	587
2023-02-01	549	564	546	564	843,100	564
2023-01-31	488	490	480	484	83,200	484
2023-01-30	481	489	481	488	147,500	488
2023-01-27	482	486	481	484	53,200	484
2023-01-26	486	491	482	482	50,700	482
2023-01-25	482	486	477	486	44,900	486
2023-01-24	467	485	467	483	93,100	483
2023-01-23	465	465	461	465	94,500	465
2023-01-20	462	463	461	463	83,200	463
2023-01-19	460	463	456	462	51,600	462
2023-01-18	457	463	455	460	36,200	460
2023-01-17	454	458	453	457	25,500	457
2023-01-16	454	458	453	453	34,900	453
2023-01-13	466	466	458	458	56,100	458
2023-01-12	469	469	462	466	58,900	466
2023-01-11	466	472	466	469	31,200	469
2023-01-10	469	471	465	466	56,400	466
2023-01-06	461	466	461	463	19,400	463
2023-01-05	469	471	459	464	104,300	464
2023-01-04	470	471	462	462	80,800	462

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

3666 (株)テクノスジャパン の時系列データ [2023年度]

3666 (株)テクノスジャパンの時系列データ [2023年度]