5217 テクノクオーツ(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-02-225,3305,3505,2505,2506,0005,250
2024-02-215,3105,3505,2405,2406,6005,240
2024-02-205,3805,4205,3305,36011,2005,360
2024-02-195,2505,3805,2505,38015,2005,380
2024-02-165,2405,3005,1305,24013,6005,240
2024-02-155,2005,2605,1105,22010,5005,220
2024-02-145,1505,3705,1405,19019,8005,190
2024-02-135,4105,4104,8305,150109,5005,150
2024-02-095,7905,7905,3005,36031,8005,360
2024-02-085,6805,8105,5805,7707,9005,770
2024-02-075,7405,7705,6005,68010,8005,680
2024-02-065,7205,8305,6805,8108,0005,810
2024-02-055,7305,7305,6005,7006,0005,700
2024-02-025,6905,7305,6105,6306,0005,630
2024-02-015,7105,7305,5705,68011,1005,680
2024-01-315,6405,7405,6205,7008,3005,700
2024-01-305,6605,8405,6605,7907,1005,790
2024-01-295,7705,7905,6205,70012,7005,700
2024-01-266,0006,0005,7605,77020,0005,770
2024-01-255,9306,0705,8706,07010,0006,070
2024-01-245,9906,0205,8205,93010,5005,930
2024-01-236,0906,2005,8905,91035,2005,910
2024-01-225,8706,3205,8006,27035,6006,270
2024-01-195,4105,7605,3905,75021,9005,750
2024-01-185,4505,5605,3305,3708,5005,370
2024-01-175,4105,5205,4105,4507,2005,450
2024-01-165,4905,4905,3605,3605,5005,360
2024-01-155,2405,5205,2405,49011,0005,490
2024-01-125,3205,3205,1605,23010,4005,230
2024-01-115,2605,4005,1805,3708,5005,370
2024-01-105,3005,3705,1405,2009,9005,200
2024-01-095,2305,4105,2305,3009,5005,300
2024-01-055,2505,4005,1405,27011,2005,270
2024-01-045,2405,4305,2005,25011,7005,250

分割・併合履歴 : [2022-09-29]1株→5株 [2017-09-27]1株→0.1株