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
2023-06-09577595576592148,000592
2023-06-0858158556656887,000568
2023-06-07600601583586127,300586
2023-06-06593603587596117,800596
2023-06-05591599585598130,100598
2023-06-02597597580581124,300581
2023-06-01599617583599298,200599
2023-05-3157057556657090,600570
2023-05-30563575557565109,900565
2023-05-29588588566568198,300568
2023-05-26559602555584667,700584
2023-05-2554154553454162,300541
2023-05-2453854453453437,500534
2023-05-2355055454054136,200541
2023-05-2254054953954641,900546
2023-05-1954554552853981,700539
2023-05-1855455553854170,600541
2023-05-1756356554755082,800550
2023-05-16589590558569176,200569
2023-05-15584589572577137,900577
2023-05-1258358557257953,000579
2023-05-1156958456858183,200581
2023-05-1057357356656735,400567
2023-05-0956557556557444,500574
2023-05-0856156855956478,300564
2023-05-0255556155156140,100561
2023-05-0156256255455934,500559
2023-04-2855055554255542,400555
2023-04-27545548536543190,600543
2023-04-2655055454254678,000546
2023-04-2555156455155291,300552
2023-04-2455055654955235,000552
2023-04-2155955955055357,800553
2023-04-2055956455556268,200562
2023-04-19560566552557114,900557
2023-04-1856057256056398,800563
2023-04-1757457455656065,700560
2023-04-1456856956256644,100566
2023-04-1356657255756641,400566
2023-04-1256456655856637,300566
2023-04-1156456855956447,900564
2023-04-1055756855756442,700564
2023-04-0756556555355666,800556
2023-04-0655056754956587,000565
2023-04-05573575555555107,300555
2023-04-0459159157657982,200579
2023-04-03579590571590181,300590
2023-03-3158058257257769,200577
2023-03-3057658557657867,700578
2023-03-2958359858359289,600592
2023-03-2859659858458559,800585
2023-03-2760360559259648,300596
2023-03-2459559758759753,200597
2023-03-2358559458459336,200593
2023-03-2259059758959231,300592
2023-03-2059659857657672,600576
2023-03-1759760959360366,900603
2023-03-1658359558059542,300595
2023-03-1559660359459764,400597
2023-03-1458959558358691,500586
2023-03-13597601585599108,100599
2023-03-1061761760261192,700611
2023-03-0963063462162595,200625
2023-03-0861762561062477,300624
2023-03-0760661860461885,000618
2023-03-0660761060260651,500606
2023-03-0360660960260443,500604
2023-03-0261061059660161,400601
2023-03-0160261259861075,100610
2023-02-2859360359360355,100603
2023-02-2759059658759027,100590
2023-02-2459059458759136,400591
2023-02-2257958857758697,600586
2023-02-2158959558358965,100589
2023-02-2059960358959297,500592
2023-02-1760861360060286,200602
2023-02-1660761660761667,300616
2023-02-1561061159360171,000601
2023-02-14591617591604166,500604
2023-02-13604605588588103,500588
2023-02-10622624597608168,800608
2023-02-09582628581628317,200628
2023-02-08594594576586161,300586
2023-02-07570600565599204,900599
2023-02-06560575554564151,300564
2023-02-03577580557560281,400560
2023-02-02580610570587873,900587
2023-02-01549564546564843,100564
2023-01-3148849048048483,200484
2023-01-30481489481488147,500488
2023-01-2748248648148453,200484
2023-01-2648649148248250,700482
2023-01-2548248647748644,900486
2023-01-2446748546748393,100483
2023-01-2346546546146594,500465
2023-01-2046246346146383,200463
2023-01-1946046345646251,600462
2023-01-1845746345546036,200460
2023-01-1745445845345725,500457
2023-01-1645445845345334,900453
2023-01-1346646645845856,100458
2023-01-1246946946246658,900466
2023-01-1146647246646931,200469
2023-01-1046947146546656,400466
2023-01-0646146646146319,400463
2023-01-05469471459464104,300464
2023-01-0447047146246280,800462

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