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
2023-12-29	639	639	628	636	83,400	636
2023-12-28	640	643	627	639	89,700	639
2023-12-27	624	640	624	631	139,400	631
2023-12-26	617	627	617	620	39,300	620
2023-12-25	625	630	616	616	68,500	616
2023-12-22	622	628	615	616	105,000	616
2023-12-21	618	627	616	623	110,500	623
2023-12-20	625	643	619	628	137,000	628
2023-12-19	617	628	611	625	63,500	625
2023-12-18	616	619	612	617	40,700	617
2023-12-15	616	618	607	613	116,600	613
2023-12-14	614	633	607	612	194,000	612
2023-12-13	612	617	609	613	64,800	613
2023-12-12	624	628	615	617	111,900	617
2023-12-11	621	624	616	623	77,600	623
2023-12-08	619	623	607	611	109,800	611
2023-12-07	637	637	623	623	96,100	623
2023-12-06	638	646	638	644	38,500	644
2023-12-05	644	648	634	634	75,200	634
2023-12-04	642	653	633	652	81,500	652
2023-12-01	636	642	627	634	87,800	634
2023-11-30	646	650	633	638	113,300	638
2023-11-29	650	654	647	648	43,800	648
2023-11-28	655	658	647	654	91,100	654
2023-11-27	663	666	653	653	56,000	653
2023-11-24	664	665	654	660	61,900	660
2023-11-22	654	663	648	652	75,100	652
2023-11-21	672	672	651	656	88,800	656
2023-11-20	651	670	651	666	164,400	666
2023-11-17	624	647	623	647	89,600	647
2023-11-16	629	631	619	627	85,000	627
2023-11-15	636	639	627	630	84,300	630
2023-11-14	616	629	616	626	76,500	626
2023-11-13	626	628	612	612	73,000	612
2023-11-10	621	624	614	624	76,300	624
2023-11-09	615	627	612	625	66,600	625
2023-11-08	630	639	612	615	150,200	615
2023-11-07	642	644	628	628	109,000	628
2023-11-06	659	659	641	641	141,500	641
2023-11-02	633	653	628	644	201,000	644
2023-11-01	636	639	608	625	541,800	625
2023-10-31	662	681	654	676	291,700	676
2023-10-30	687	694	662	663	263,800	663
2023-10-27	702	704	690	697	88,000	697
2023-10-26	696	703	685	697	107,900	697
2023-10-25	715	715	697	704	119,400	704
2023-10-24	693	706	668	701	157,200	701
2023-10-23	712	718	686	690	237,000	690
2023-10-20	738	738	705	723	138,100	723
2023-10-19	750	767	737	738	96,400	738
2023-10-18	760	762	735	754	84,800	754
2023-10-17	736	756	736	750	151,000	750
2023-10-16	732	734	713	721	209,800	721
2023-10-13	807	815	740	743	483,400	743
2023-10-12	734	808	729	808	788,000	808
2023-10-11	733	733	721	725	128,900	725
2023-10-10	711	725	706	722	129,400	722
2023-10-06	712	712	696	703	64,900	703
2023-10-05	695	708	688	704	127,500	704
2023-10-04	705	715	686	686	224,200	686
2023-10-03	742	742	727	730	110,800	730
2023-10-02	745	781	741	754	222,800	754
2023-09-29	746	763	732	737	174,900	737
2023-09-28	730	745	722	741	144,800	741
2023-09-27	734	757	723	735	443,900	735
2023-09-26	712	713	696	704	92,900	704
2023-09-25	716	717	703	711	110,000	711
2023-09-22	696	711	692	708	81,900	708
2023-09-21	702	707	698	702	79,700	702
2023-09-20	721	722	707	707	88,400	707
2023-09-19	718	725	714	720	73,000	720
2023-09-15	740	740	716	718	126,900	718
2023-09-14	760	761	733	734	117,000	734
2023-09-13	729	763	726	755	194,800	755
2023-09-12	727	743	727	732	116,700	732
2023-09-11	713	723	702	705	111,600	705
2023-09-08	730	737	715	719	125,100	719
2023-09-07	733	737	714	728	189,700	728
2023-09-06	736	748	732	740	122,700	740
2023-09-05	715	740	714	740	210,600	740
2023-09-04	722	728	714	718	97,500	718
2023-09-01	715	721	708	718	94,200	718
2023-08-31	705	718	702	712	112,500	712
2023-08-30	689	704	689	695	113,500	695
2023-08-29	678	684	673	679	81,100	679
2023-08-28	683	695	672	675	121,200	675
2023-08-25	680	686	671	676	139,400	676
2023-08-24	690	710	686	690	211,100	690
2023-08-23	684	691	682	684	127,900	684
2023-08-22	695	698	680	681	95,200	681
2023-08-21	670	686	667	685	185,900	685
2023-08-18	672	677	657	664	241,300	664
2023-08-17	694	699	674	684	261,900	684
2023-08-16	714	717	698	702	157,000	702
2023-08-15	740	745	720	722	139,900	722
2023-08-14	718	736	716	734	147,800	734
2023-08-10	702	720	694	719	167,400	719
2023-08-09	717	719	705	707	217,700	707
2023-08-08	735	737	721	729	139,700	729
2023-08-07	718	742	712	738	249,100	738
2023-08-04	736	749	715	725	375,300	725
2023-08-03	765	765	723	731	507,300	731
2023-08-02	770	783	744	776	2,005,300	776
2023-08-01	698	730	696	730	926,600	730
2023-07-31	631	631	620	630	122,900	630
2023-07-28	616	621	606	621	314,400	621
2023-07-27	645	650	618	626	120,700	626
2023-07-26	630	636	623	635	68,300	635
2023-07-25	642	642	626	630	126,700	630
2023-07-24	650	653	640	641	61,200	641
2023-07-21	660	663	647	647	70,800	647
2023-07-20	660	670	656	666	62,200	666
2023-07-19	665	667	656	659	75,800	659
2023-07-18	643	663	643	658	67,000	658
2023-07-14	652	657	645	650	68,500	650
2023-07-13	633	652	627	652	64,900	652
2023-07-12	665	665	640	642	90,500	642
2023-07-11	665	673	659	660	72,700	660
2023-07-10	672	673	664	665	58,500	665
2023-07-07	665	678	660	672	63,500	672
2023-07-06	687	687	668	675	116,800	675
2023-07-05	687	698	676	691	101,800	691
2023-07-04	688	696	684	691	63,600	691
2023-07-03	692	698	682	689	123,400	689
2023-06-30	677	687	669	682	70,800	682
2023-06-29	695	703	672	678	215,400	678
2023-06-28	644	678	644	678	244,900	678
2023-06-27	650	650	631	637	99,900	637
2023-06-26	637	668	631	660	196,100	660
2023-06-23	658	658	627	636	103,400	636
2023-06-22	660	665	646	652	93,600	652
2023-06-21	668	675	652	658	130,400	658
2023-06-20	690	690	662	671	125,000	671
2023-06-19	662	690	657	685	318,300	685
2023-06-16	609	659	608	656	240,600	656
2023-06-15	648	648	613	613	185,200	613
2023-06-14	650	654	636	654	251,100	654
2023-06-13	629	678	627	655	670,000	655
2023-06-12	583	625	583	619	539,800	619
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

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30

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]