3666 (株)テクノスジャパンの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	470	474	468	472	38,200	472
2022-12-29	460	469	458	468	33,900	468
2022-12-28	463	466	457	461	60,500	461
2022-12-27	458	468	458	468	57,600	468
2022-12-26	457	459	454	458	74,000	458
2022-12-23	452	459	452	456	56,700	456
2022-12-22	461	462	456	459	62,100	459
2022-12-21	462	465	453	453	99,500	453
2022-12-20	481	481	461	461	132,600	461
2022-12-19	478	483	477	482	70,200	482
2022-12-16	482	484	479	479	71,600	479
2022-12-15	483	486	482	482	63,400	482
2022-12-14	482	484	482	483	31,700	483
2022-12-13	488	490	484	484	26,900	484
2022-12-12	487	487	484	484	21,100	484
2022-12-09	493	493	485	487	44,600	487
2022-12-08	482	492	481	490	57,700	490
2022-12-07	482	485	481	482	49,300	482
2022-12-06	487	492	484	487	35,300	487
2022-12-05	490	491	485	485	33,600	485
2022-12-02	498	498	489	490	51,500	490
2022-12-01	495	501	495	497	79,000	497
2022-11-30	495	495	488	489	61,600	489
2022-11-29	504	504	496	496	80,100	496
2022-11-28	503	505	496	499	49,100	499
2022-11-25	511	511	503	506	50,300	506
2022-11-24	500	507	500	506	89,100	506
2022-11-22	477	495	477	495	119,700	495
2022-11-21	479	479	475	477	41,000	477
2022-11-18	480	480	471	471	33,900	471
2022-11-17	468	477	468	476	34,700	476
2022-11-16	473	475	469	469	47,700	469
2022-11-15	477	483	475	476	40,100	476
2022-11-14	475	482	475	480	74,200	480
2022-11-11	475	477	472	477	79,100	477
2022-11-10	474	474	468	470	27,500	470
2022-11-09	470	471	468	471	30,700	471
2022-11-08	470	473	469	473	35,400	473
2022-11-07	464	468	461	468	38,600	468
2022-11-04	468	469	459	465	59,400	465
2022-11-02	465	475	461	467	74,700	467
2022-11-01	460	470	455	465	239,000	465
2022-10-31	454	455	444	451	90,900	451
2022-10-28	448	452	441	441	131,900	441
2022-10-27	453	457	451	452	47,000	452
2022-10-26	449	454	449	453	22,500	453
2022-10-25	454	454	450	452	29,500	452
2022-10-24	450	453	447	449	35,000	449
2022-10-21	448	448	444	445	25,800	445
2022-10-20	446	449	446	449	25,400	449
2022-10-19	452	452	449	450	29,200	450
2022-10-18	453	454	448	452	39,400	452
2022-10-17	453	456	450	450	29,400	450
2022-10-14	453	454	447	454	55,600	454
2022-10-13	450	450	442	445	57,600	445
2022-10-12	459	460	453	455	40,500	455
2022-10-11	451	465	451	457	45,700	457
2022-10-07	451	458	451	454	37,700	454
2022-10-06	456	459	452	457	28,300	457
2022-10-05	457	457	451	455	30,600	455
2022-10-04	447	456	447	456	44,400	456
2022-10-03	432	443	430	443	32,000	443
2022-09-30	435	441	435	438	32,200	438
2022-09-29	440	443	437	441	38,800	441
2022-09-28	425	436	424	436	66,100	436
2022-09-27	432	436	431	432	33,200	432
2022-09-26	440	441	431	431	52,600	431
2022-09-22	449	449	442	444	48,400	444
2022-09-21	445	445	440	442	33,800	442
2022-09-20	445	450	444	447	45,800	447
2022-09-16	446	449	445	445	27,200	445
2022-09-15	450	452	447	449	162,800	449
2022-09-14	450	453	444	450	51,900	450
2022-09-13	456	457	454	455	41,400	455
2022-09-12	453	457	450	456	50,200	456
2022-09-09	445	452	445	448	34,400	448
2022-09-08	445	450	445	449	31,500	449
2022-09-07	442	445	437	445	34,700	445
2022-09-06	445	448	441	442	32,300	442
2022-09-05	442	448	442	447	52,800	447
2022-09-02	450	451	443	447	38,800	447
2022-09-01	458	458	449	450	65,000	450
2022-08-31	458	460	457	459	27,100	459
2022-08-30	460	462	458	460	28,200	460
2022-08-29	457	462	457	458	39,000	458
2022-08-26	469	469	464	468	19,900	468
2022-08-25	465	469	462	467	37,000	467
2022-08-24	464	464	458	463	56,000	463
2022-08-23	463	464	460	463	30,600	463
2022-08-22	468	469	463	467	45,700	467
2022-08-19	471	471	467	471	38,900	471
2022-08-18	469	471	465	469	47,000	469
2022-08-17	469	471	464	471	42,700	471
2022-08-16	466	469	464	464	35,400	464
2022-08-15	467	468	464	467	44,800	467
2022-08-12	467	469	465	467	32,100	467
2022-08-10	463	466	456	462	34,400	462
2022-08-09	465	469	461	463	49,600	463
2022-08-08	472	474	463	468	150,400	468
2022-08-05	493	496	490	496	20,100	496
2022-08-04	495	497	490	494	27,000	494
2022-08-03	494	494	485	490	31,500	490
2022-08-02	492	496	490	493	31,300	493
2022-08-01	492	492	484	491	37,700	491
2022-07-29	496	500	491	492	60,900	492
2022-07-28	490	495	484	495	52,100	495
2022-07-27	488	490	481	490	22,700	490
2022-07-26	483	490	478	487	34,400	487
2022-07-25	487	487	475	483	53,700	483
2022-07-22	484	484	476	479	22,100	479
2022-07-21	474	482	474	482	50,800	482
2022-07-20	472	474	469	474	40,500	474
2022-07-19	462	468	454	468	59,800	468
2022-07-15	470	470	461	463	57,100	463
2022-07-14	470	472	465	472	37,400	472
2022-07-13	465	471	463	471	41,400	471
2022-07-12	481	481	465	466	104,700	466
2022-07-11	483	488	480	485	42,600	485
2022-07-08	486	490	479	479	53,500	479
2022-07-07	491	491	482	487	48,900	487
2022-07-06	480	492	480	488	54,300	488
2022-07-05	481	488	481	485	36,400	485
2022-07-04	479	487	478	481	35,400	481
2022-07-01	481	483	473	479	58,700	479
2022-06-30	500	500	481	481	62,500	481
2022-06-29	492	501	489	501	64,800	501
2022-06-28	491	507	491	502	68,500	502
2022-06-27	490	493	482	491	51,700	491
2022-06-24	499	499	481	488	120,400	488
2022-06-23	475	486	475	483	61,200	483
2022-06-22	484	485	475	476	61,900	476
2022-06-21	471	484	471	483	80,200	483
2022-06-20	484	485	467	473	94,100	473
2022-06-17	488	492	484	484	84,200	484
2022-06-16	495	505	494	496	98,100	496
2022-06-15	495	497	489	490	54,200	490
2022-06-14	490	500	486	495	66,300	495
2022-06-13	496	497	492	493	44,700	493
2022-06-10	511	514	504	504	110,600	504
2022-06-09	516	522	510	511	92,300	511
2022-06-08	512	523	508	517	95,800	517
2022-06-07	511	512	506	509	49,000	509
2022-06-06	502	515	497	511	83,000	511
2022-06-03	510	510	498	502	74,600	502
2022-06-02	511	511	500	503	54,800	503
2022-06-01	511	516	510	515	56,100	515
2022-05-31	518	518	506	514	112,300	514
2022-05-30	495	520	495	520	213,300	520
2022-05-27	496	497	487	489	42,700	489
2022-05-26	496	496	484	488	108,800	488
2022-05-25	506	506	489	497	118,000	497
2022-05-24	492	510	485	503	206,000	503
2022-05-23	485	488	481	488	83,400	488
2022-05-20	469	480	465	480	111,500	480
2022-05-19	471	471	466	467	72,200	467
2022-05-18	477	479	473	479	55,900	479
2022-05-17	475	486	471	475	145,500	475
2022-05-16	465	478	460	470	265,600	470
2022-05-13	435	442	435	442	49,000	442
2022-05-12	443	443	432	432	56,700	432
2022-05-11	445	449	442	449	25,300	449
2022-05-10	447	447	434	445	56,800	445
2022-05-09	437	452	435	447	99,300	447
2022-05-06	442	444	432	441	36,000	441
2022-05-02	437	444	437	442	31,700	442
2022-04-28	436	442	434	439	58,000	439
2022-04-27	426	435	422	435	119,600	435
2022-04-26	431	434	425	430	131,900	430
2022-04-25	430	432	426	429	95,000	429
2022-04-22	435	435	429	434	47,000	434
2022-04-21	440	444	437	439	53,200	439
2022-04-20	442	445	439	440	55,200	440
2022-04-19	445	445	438	440	25,400	440
2022-04-18	444	446	439	443	45,600	443
2022-04-15	451	453	447	448	29,600	448
2022-04-14	454	457	449	456	25,800	456
2022-04-13	449	454	446	454	50,600	454
2022-04-12	450	452	445	449	34,400	449
2022-04-11	461	461	447	451	54,800	451
2022-04-08	460	463	454	461	51,200	461
2022-04-07	460	460	452	455	57,200	455
2022-04-06	464	469	461	464	32,000	464
2022-04-05	476	478	469	470	55,900	470
2022-04-04	463	474	463	472	56,400	472
2022-04-01	460	467	455	462	67,800	462
2022-03-31	466	469	463	463	33,300	463
2022-03-30	468	469	463	469	58,300	469
2022-03-29	462	470	460	470	60,600	470
2022-03-28	470	471	461	461	51,700	461
2022-03-25	471	474	462	468	78,000	468
2022-03-24	465	468	458	468	63,100	468
2022-03-23	463	467	460	465	72,200	465
2022-03-22	467	467	455	458	79,800	458
2022-03-18	452	462	452	462	84,500	462
2022-03-17	456	459	449	453	49,000	453
2022-03-16	454	454	441	449	70,800	449
2022-03-15	434	443	430	443	54,500	443
2022-03-14	426	435	426	430	70,100	430
2022-03-11	427	435	426	430	69,700	430
2022-03-10	426	435	426	435	79,500	435
2022-03-09	422	424	416	419	67,500	419
2022-03-08	419	430	415	419	102,800	419
2022-03-07	432	435	421	427	111,000	427
2022-03-04	450	452	438	439	73,800	439
2022-03-03	457	459	448	449	81,500	449
2022-03-02	453	454	447	449	42,300	449
2022-03-01	455	464	453	458	96,200	458
2022-02-28	439	452	435	450	108,300	450
2022-02-25	436	439	432	439	64,500	439
2022-02-24	433	435	420	428	138,500	428
2022-02-22	435	440	432	435	67,300	435
2022-02-21	442	443	435	440	50,500	440
2022-02-18	435	450	432	447	128,600	447
2022-02-17	447	455	443	443	75,800	443
2022-02-16	448	452	436	447	202,100	447
2022-02-15	450	454	433	442	183,000	442
2022-02-14	452	453	445	450	70,600	450
2022-02-10	459	463	457	459	40,500	459
2022-02-09	453	461	448	458	61,100	458
2022-02-08	453	456	448	451	83,500	451
2022-02-07	466	466	452	454	75,300	454
2022-02-04	457	461	452	460	66,600	460
2022-02-03	467	467	456	459	79,100	459
2022-02-02	456	467	455	467	94,300	467
2022-02-01	468	479	453	454	290,400	454
2022-01-31	457	477	457	476	148,200	476
2022-01-28	456	460	449	454	134,000	454
2022-01-27	475	481	449	452	202,600	452
2022-01-26	472	480	468	472	150,100	472
2022-01-25	497	497	476	477	249,700	477
2022-01-24	498	501	495	501	149,000	501
2022-01-21	496	508	494	508	66,500	508
2022-01-20	495	506	492	502	77,500	502
2022-01-19	505	509	492	494	141,500	494
2022-01-18	514	520	509	515	48,800	515
2022-01-17	517	522	509	509	65,300	509
2022-01-14	518	520	512	517	69,400	517
2022-01-13	534	534	520	521	48,600	521
2022-01-12	520	534	520	532	68,500	532
2022-01-11	521	525	507	513	163,800	513
2022-01-07	527	538	521	528	115,600	528
2022-01-06	538	538	525	525	163,900	525
2022-01-05	560	560	540	545	154,800	545
2022-01-04	546	559	541	559	171,700	559

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 [2022年度]

3666 (株)テクノスジャパンの時系列データ [2022年度]