3666 (株)テクノスジャパン の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-28 | 1,152 | 1,153 | 1,151 | 1,151 | 29,500 | 1,151 |
| 2025-04-25 | 1,152 | 1,153 | 1,151 | 1,153 | 33,000 | 1,153 |
| 2025-04-24 | 1,152 | 1,155 | 1,152 | 1,152 | 17,800 | 1,152 |
| 2025-04-23 | 1,152 | 1,153 | 1,152 | 1,152 | 19,400 | 1,152 |
| 2025-04-22 | 1,153 | 1,154 | 1,152 | 1,152 | 2,800 | 1,152 |
| 2025-04-21 | 1,152 | 1,154 | 1,152 | 1,152 | 14,400 | 1,152 |
| 2025-04-18 | 1,152 | 1,157 | 1,152 | 1,154 | 15,200 | 1,154 |
| 2025-04-17 | 1,152 | 1,157 | 1,151 | 1,151 | 31,100 | 1,151 |
| 2025-04-16 | 1,151 | 1,155 | 1,151 | 1,155 | 38,800 | 1,155 |
| 2025-04-15 | 1,151 | 1,153 | 1,151 | 1,153 | 8,500 | 1,153 |
| 2025-04-14 | 1,151 | 1,153 | 1,151 | 1,153 | 15,800 | 1,153 |
| 2025-04-11 | 1,151 | 1,153 | 1,151 | 1,153 | 30,000 | 1,153 |
| 2025-04-10 | 1,151 | 1,151 | 1,151 | 1,151 | 22,200 | 1,151 |
| 2025-04-09 | 1,150 | 1,152 | 1,150 | 1,150 | 30,200 | 1,150 |
| 2025-04-08 | 1,149 | 1,151 | 1,149 | 1,151 | 92,400 | 1,151 |
| 2025-04-07 | 1,149 | 1,151 | 1,146 | 1,149 | 225,800 | 1,149 |
| 2025-04-04 | 1,150 | 1,151 | 1,149 | 1,149 | 54,100 | 1,149 |
| 2025-04-03 | 1,150 | 1,150 | 1,149 | 1,149 | 32,100 | 1,149 |
| 2025-04-02 | 1,150 | 1,150 | 1,149 | 1,149 | 20,400 | 1,149 |
| 2025-04-01 | 1,151 | 1,151 | 1,149 | 1,149 | 17,500 | 1,149 |
| 2025-03-31 | 1,149 | 1,152 | 1,149 | 1,151 | 45,800 | 1,151 |
| 2025-03-28 | 1,149 | 1,150 | 1,149 | 1,149 | 26,900 | 1,149 |
| 2025-03-27 | 1,150 | 1,152 | 1,149 | 1,149 | 11,100 | 1,149 |
| 2025-03-26 | 1,148 | 1,150 | 1,148 | 1,148 | 17,600 | 1,148 |
| 2025-03-25 | 1,148 | 1,152 | 1,148 | 1,148 | 72,300 | 1,148 |
| 2025-03-24 | 1,146 | 1,149 | 1,146 | 1,146 | 48,900 | 1,146 |
| 2025-03-21 | 1,146 | 1,148 | 1,145 | 1,146 | 58,400 | 1,146 |
| 2025-03-19 | 1,148 | 1,150 | 1,146 | 1,147 | 101,900 | 1,147 |
| 2025-03-18 | 1,153 | 1,153 | 1,152 | 1,152 | 42,100 | 1,152 |
| 2025-03-17 | 1,152 | 1,154 | 1,150 | 1,152 | 247,500 | 1,152 |
| 2025-03-14 | 1,152 | 1,153 | 1,152 | 1,152 | 46,300 | 1,152 |
| 2025-03-13 | 1,152 | 1,152 | 1,152 | 1,152 | 51,700 | 1,152 |
| 2025-03-12 | 1,152 | 1,153 | 1,152 | 1,152 | 92,600 | 1,152 |
| 2025-03-11 | 1,152 | 1,153 | 1,151 | 1,151 | 61,600 | 1,151 |
| 2025-03-10 | 1,151 | 1,152 | 1,151 | 1,152 | 309,200 | 1,152 |
| 2025-03-07 | 1,151 | 1,152 | 1,150 | 1,151 | 89,200 | 1,151 |
| 2025-03-06 | 1,150 | 1,151 | 1,150 | 1,150 | 62,100 | 1,150 |
| 2025-03-05 | 1,150 | 1,152 | 1,150 | 1,150 | 97,100 | 1,150 |
| 2025-03-04 | 1,150 | 1,152 | 1,150 | 1,150 | 434,300 | 1,150 |
| 2025-03-03 | 1,150 | 1,150 | 1,149 | 1,149 | 158,200 | 1,149 |
| 2025-02-28 | 1,150 | 1,150 | 1,149 | 1,149 | 217,600 | 1,149 |
| 2025-02-27 | 1,149 | 1,150 | 1,149 | 1,149 | 111,500 | 1,149 |
| 2025-02-26 | 1,149 | 1,150 | 1,149 | 1,149 | 136,400 | 1,149 |
| 2025-02-25 | 1,149 | 1,150 | 1,149 | 1,149 | 177,900 | 1,149 |
| 2025-02-21 | 1,149 | 1,150 | 1,149 | 1,149 | 109,800 | 1,149 |
| 2025-02-20 | 1,149 | 1,150 | 1,149 | 1,149 | 425,600 | 1,149 |
| 2025-02-19 | 1,149 | 1,150 | 1,149 | 1,149 | 205,900 | 1,149 |
| 2025-02-18 | 1,150 | 1,150 | 1,149 | 1,150 | 254,600 | 1,150 |
| 2025-02-17 | 1,150 | 1,151 | 1,150 | 1,150 | 559,800 | 1,150 |
| 2025-02-14 | 1,149 | 1,151 | 1,149 | 1,150 | 496,100 | 1,150 |
| 2025-02-13 | 1,150 | 1,151 | 1,149 | 1,149 | 529,400 | 1,149 |
| 2025-02-12 | 1,150 | 1,151 | 1,149 | 1,149 | 595,000 | 1,149 |
| 2025-02-10 | 1,151 | 1,151 | 1,149 | 1,149 | 1,327,800 | 1,149 |
| 2025-02-07 | 1,151 | 1,152 | 1,149 | 1,151 | 4,046,500 | 1,151 |
| 2025-02-06 | 1,133 | 1,133 | 1,133 | 1,133 | 206,200 | 1,133 |
| 2025-02-05 | 983 | 983 | 983 | 983 | 54,700 | 983 |
| 2025-02-04 | 824 | 837 | 818 | 833 | 104,500 | 833 |
| 2025-02-03 | 830 | 833 | 824 | 831 | 30,600 | 831 |
| 2025-01-31 | 824 | 839 | 824 | 833 | 74,400 | 833 |
| 2025-01-30 | 830 | 844 | 820 | 820 | 414,400 | 820 |
| 2025-01-29 | 825 | 833 | 825 | 826 | 53,400 | 826 |
| 2025-01-28 | 820 | 831 | 816 | 829 | 26,000 | 829 |
| 2025-01-27 | 830 | 837 | 820 | 820 | 65,000 | 820 |
| 2025-01-24 | 815 | 835 | 809 | 834 | 73,100 | 834 |
| 2025-01-23 | 816 | 818 | 806 | 811 | 52,100 | 811 |
| 2025-01-22 | 828 | 828 | 802 | 815 | 69,100 | 815 |
| 2025-01-21 | 816 | 832 | 815 | 824 | 95,900 | 824 |
| 2025-01-20 | 803 | 818 | 799 | 806 | 41,000 | 806 |
| 2025-01-17 | 819 | 823 | 809 | 812 | 64,000 | 812 |
| 2025-01-16 | 793 | 814 | 792 | 814 | 76,500 | 814 |
| 2025-01-15 | 799 | 803 | 789 | 792 | 76,900 | 792 |
| 2025-01-14 | 771 | 784 | 771 | 775 | 28,700 | 775 |
| 2025-01-10 | 771 | 790 | 761 | 780 | 39,300 | 780 |
| 2025-01-09 | 795 | 798 | 774 | 774 | 84,800 | 774 |
| 2025-01-08 | 804 | 807 | 795 | 800 | 23,200 | 800 |
| 2025-01-07 | 800 | 816 | 799 | 804 | 57,600 | 804 |
| 2025-01-06 | 810 | 815 | 793 | 793 | 63,800 | 793 |
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