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