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
2024-06-215,8005,8905,7305,7602,6005,760
2024-06-205,7905,8805,7705,7903,8005,790
2024-06-195,8005,8205,7405,8101,6005,810
2024-06-185,8505,9005,7405,7406,7005,740
2024-06-175,9305,9305,8105,8102,2005,810
2024-06-145,9906,0005,9305,9401,0005,940
2024-06-136,0706,0705,9605,9902,5005,990
2024-06-126,0106,0706,0106,0504,0006,050
2024-06-116,0306,0505,9906,0102,7006,010
2024-06-105,9906,0705,9606,0402,8006,040
2024-06-075,9005,9805,9005,9801,0005,980
2024-06-065,9505,9705,8905,9101,0005,910
2024-06-056,0206,0205,8405,8803,3005,880
2024-06-046,1706,1706,0106,0204,3006,020
2024-06-036,1506,1906,0606,15011,0006,150
2024-05-315,8906,0805,8906,0705,2006,070
2024-05-305,8505,9405,8505,9404,7005,940
2024-05-295,8905,9605,8605,9404,3005,940
2024-05-285,8805,9305,8405,8604,3005,860
2024-05-275,8805,8805,7605,8805,8005,880
2024-05-245,8305,9305,8305,8801,5005,880
2024-05-235,9305,9605,9005,9002,7005,900
2024-05-226,0206,0505,9705,9703,2005,970
2024-05-215,9206,0705,9206,0208,8006,020
2024-05-205,8805,9305,8705,9006,2005,900
2024-05-175,7605,9005,7605,8804,8005,880
2024-05-165,8805,9605,8005,8507,6005,850
2024-05-155,8505,9405,6905,88014,4005,880
2024-05-145,8305,8605,6905,85013,4005,850
2024-05-135,5905,9005,5605,73022,3005,730
2024-05-105,5205,5905,5005,5606,6005,560
2024-05-095,5305,5505,4705,5506,3005,550
2024-05-085,4405,5305,4105,5309,9005,530
2024-05-075,4305,4605,4005,42011,1005,420
2024-05-025,3605,4305,3605,4207,1005,420
2024-05-015,3605,3705,3505,3708,5005,370
2024-04-305,3505,3705,3305,3602,8005,360
2024-04-265,3205,3705,3205,3501,1005,350
2024-04-255,3305,4005,3105,3604,8005,360
2024-04-245,3205,3505,3105,3303,9005,330
2024-04-235,3205,3505,3005,3104,3005,310
2024-04-225,3005,3705,3005,3306,0005,330
2024-04-195,4005,4105,2905,3407,2005,340
2024-04-185,3905,4705,3805,4206,5005,420
2024-04-175,4105,4505,3605,4305,2005,430
2024-04-165,4205,4305,3605,3804,3005,380
2024-04-155,3805,4505,3605,4504,5005,450
2024-04-125,3905,4405,3705,3901,8005,390
2024-04-115,3505,4305,3505,3602,1005,360
2024-04-105,3705,3905,3305,3504,0005,350
2024-04-095,3505,3705,3205,3507,8005,350
2024-04-085,3505,4305,3105,3506,4005,350
2024-04-055,3605,3605,3005,3504,4005,350
2024-04-045,3505,4305,3505,3708,4005,370
2024-04-035,2805,3605,2805,3106,4005,310
2024-04-025,3605,3605,2905,3304,1005,330
2024-04-015,4105,4105,3005,3605,2005,360
2024-03-295,2905,4305,2905,3805,1005,380
2024-03-285,2405,3105,1405,3103,4005,310
2024-03-275,4005,4705,3705,3703,6005,370
2024-03-265,4405,5105,3805,4205,1005,420
2024-03-255,5205,5805,4805,4807,3005,480
2024-03-225,4305,5205,4005,52010,4005,520
2024-03-215,4405,4605,3205,4307,5005,430
2024-03-195,3805,4205,3505,4004,1005,400
2024-03-185,3405,4705,3005,3506,9005,350
2024-03-155,5505,5505,3505,3906,1005,390
2024-03-145,4505,5705,4205,55012,1005,550
2024-03-135,2805,4505,2405,42011,3005,420
2024-03-125,2305,2905,2105,2502,9005,250
2024-03-115,2605,3405,2305,3008,4005,300
2024-03-085,3905,3905,3205,3304,5005,330
2024-03-075,4005,4605,3005,36011,1005,360
2024-03-065,3405,4005,3305,3908,7005,390
2024-03-055,3605,3805,3205,36010,0005,360
2024-03-045,3605,3905,2805,35012,9005,350
2024-03-015,2405,3605,2305,3606,8005,360
2024-02-295,2405,2705,2205,2702,4005,270
2024-02-285,2005,2805,2005,2208,3005,220
2024-02-275,1505,2005,0405,1706,5005,170
2024-02-265,3305,3605,2005,22011,7005,220
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