5217 テクノクオーツ(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-0335,80036,50035,80036,50030036,500
2021-12-0236,10036,50035,60036,50030036,500
2021-12-0137,50037,50036,80036,80040036,800
2021-11-3035,80037,00035,80036,9501,40036,950
2021-11-29---35,800-35,800
2021-11-2634,80035,80034,80035,80050035,800
2021-11-25---36,000-36,000
2021-11-2435,60036,00035,60036,00020036,000
2021-11-2235,85036,35035,85036,00060036,000
2021-11-1936,40036,45035,70036,40090036,400
2021-11-18---36,450-36,450
2021-11-17---36,450-36,450
2021-11-16---36,450-36,450
2021-11-1536,45036,45036,45036,45020036,450
2021-11-1236,50036,70036,40036,40050036,400
2021-11-1134,50035,80034,50035,8001,40035,800
2021-11-1034,25034,50034,25034,50040034,500
2021-11-0934,40034,40034,00034,0001,00034,000
2021-11-0834,75034,75034,05034,65040034,650
2021-11-0534,10035,00034,10035,00050035,000
2021-11-0435,70035,70035,00035,00030035,000
2021-11-0235,95035,95035,25035,40070035,400
2021-11-0135,95035,95035,95035,95010035,950
2021-10-2935,50035,95034,80035,9502,00035,950
2021-10-2833,80035,15033,80035,15090035,150
2021-10-2734,00034,75034,00034,30070034,300
2021-10-2634,20034,30034,20034,30020034,300
2021-10-2532,90034,00032,30034,00070034,000
2021-10-2232,30032,95032,30032,90050032,900
2021-10-2132,95033,00031,55033,00070033,000
2021-10-20---32,950-32,950
2021-10-1931,75032,95031,75032,9501,20032,950
2021-10-1830,75031,50030,75031,5001,10031,500
2021-10-1530,60030,60029,90030,55090030,550
2021-10-1430,50030,50030,50030,50010030,500
2021-10-1330,00030,40030,00030,40020030,400
2021-10-12---30,450-30,450
2021-10-1130,45030,45030,45030,45010030,450
2021-10-0830,45030,45030,45030,45040030,450
2021-10-0728,98029,70028,98029,70030029,700
2021-10-06---29,000-29,000
2021-10-0529,00029,00029,00029,00010029,000
2021-10-04---29,500-29,500
2021-10-0129,22029,50029,22029,50020029,500
2021-09-3029,80029,92029,50029,72060029,720
2021-09-2929,00029,80029,00029,80050029,800
2021-09-2829,50029,50028,56029,50070029,500
2021-09-2729,69029,69029,50029,50030029,500
2021-09-2429,40029,40029,00029,19060029,190
2021-09-2229,40029,40029,40029,40030029,400
2021-09-21---30,100-30,100
2021-09-1730,00030,10030,00030,10020030,100
2021-09-16---30,300-30,300
2021-09-15---30,300-30,300
2021-09-1430,40030,40030,00030,30030030,300
2021-09-1330,05030,30029,60030,20060030,200
2021-09-1029,09030,10029,00030,1001,20030,100
2021-09-0929,70029,70029,10029,1001,00029,100
2021-09-0829,90030,40029,71029,75040029,750
2021-09-0730,10030,10029,99029,99050029,990
2021-09-0630,45030,45030,05030,0501,30030,050
2021-09-0330,75031,15030,10031,1501,50031,150
2021-09-0231,00031,00031,00031,00010031,000
2021-09-0131,70031,70031,00031,4501,00031,450
2021-08-3131,70031,70031,70031,70020031,700
2021-08-3032,50032,50031,00031,00090031,000
2021-08-27---31,800-31,800
2021-08-2631,45031,80031,45031,80020031,800
2021-08-25---31,900-31,900
2021-08-2431,20031,90031,20031,90040031,900
2021-08-2331,95031,95031,75031,90040031,900
2021-08-2031,75032,45031,75031,95040031,950
2021-08-1931,60031,95031,60031,75050031,750
2021-08-1832,00032,30031,30032,30050032,300
2021-08-1732,00032,00031,75031,75040031,750
2021-08-1631,90032,00031,90032,00020032,000
2021-08-1331,00031,60031,00031,60020031,600
2021-08-1231,30031,30030,80031,30070031,300
2021-08-1131,30031,30031,30031,30010031,300
2021-08-1031,30031,35031,30031,30040031,300
2021-08-0631,50031,95031,00031,45050031,450
2021-08-0531,55033,00031,40032,2002,40032,200
2021-08-0433,00033,00032,85032,95030032,950
2021-08-0333,00033,00033,00033,00040033,000
2021-08-0233,00033,00033,00033,00010033,000
2021-07-3032,30032,90032,30032,90090032,900
2021-07-2931,95032,30031,65031,9501,10031,950
2021-07-2831,70031,70031,65031,65020031,650
2021-07-27---32,000-32,000
2021-07-2631,65032,00030,95032,00090032,000
2021-07-2131,10031,75031,05031,65060031,650
2021-07-20---31,000-31,000
2021-07-1930,40031,10030,30031,00070031,000
2021-07-1630,50031,10030,50031,10030031,100
2021-07-1531,00031,00031,00031,00050031,000
2021-07-1430,25030,85030,25030,80080030,800
2021-07-1330,50030,90030,05030,90060030,900
2021-07-12---30,600-30,600
2021-07-0929,70030,60029,70030,60080030,600
2021-07-0830,40030,40030,40030,40010030,400
2021-07-0730,00030,65030,00030,65020030,650
2021-07-0631,10031,10030,65030,65040030,650
2021-07-0530,85030,90030,65030,80090030,800
2021-07-0230,90030,90030,65030,90050030,900
2021-07-0131,15031,15030,60030,90060030,900
2021-06-3030,90030,90030,55030,90060030,900
2021-06-2930,85030,90030,85030,90020030,900
2021-06-28---30,900-30,900
2021-06-2530,90030,90030,90030,90020030,900
2021-06-2430,50030,50030,00030,20060030,200
2021-06-2329,89030,15029,89030,15060030,150
2021-06-22---30,200-30,200
2021-06-21---30,200-30,200
2021-06-1829,65030,20029,65030,20060030,200
2021-06-17---30,350-30,350
2021-06-1630,35030,35030,35030,35030030,350
2021-06-1529,96030,45029,46030,00080030,000
2021-06-1429,66029,95029,50029,9401,00029,940
2021-06-11---30,250-30,250
2021-06-1029,99030,25029,99030,25060030,250
2021-06-0930,50030,50030,15030,15050030,150
2021-06-08---30,600-30,600
2021-06-0730,50030,60030,50030,60020030,600
2021-06-0430,00030,70030,00030,70020030,700
2021-06-0330,55031,00030,50030,7002,00030,700
2021-06-0230,20030,85030,20030,8501,00030,850
2021-06-0131,05031,05030,90030,90020030,900
2021-05-3129,97031,05029,97031,0501,50031,050
2021-05-2829,45029,99029,45029,97080029,970
2021-05-2729,95029,95029,25029,95090029,950
2021-05-2629,82029,95029,30029,9301,40029,930
2021-05-25---29,820-29,820
2021-05-2429,10029,96029,10029,82060029,820
2021-05-2129,80029,97029,46029,9601,30029,960
2021-05-2029,30029,95028,50029,8101,70029,810
2021-05-1929,30029,40029,30029,40050029,400
2021-05-1828,48029,00028,30029,00070029,000
2021-05-1727,98027,98027,82027,98090027,980
2021-05-1427,00027,99027,00027,9901,50027,990
2021-05-1326,22027,38026,22027,29070027,290
2021-05-1230,70030,70028,10028,2203,30028,220
2021-05-1130,00030,70029,59030,1002,00030,100
2021-05-1029,90029,99029,90029,95040029,950
2021-05-07---30,600-30,600
2021-05-0630,90030,90030,50030,60030030,600
2021-04-3030,30031,00029,89031,0001,70031,000
2021-04-2830,40030,40029,66030,05090030,050
2021-04-2730,40030,40030,40030,40010030,400
2021-04-2630,00030,45030,00030,45060030,450
2021-04-2329,43030,00029,43030,00020030,000
2021-04-2230,05030,05030,00030,00020030,000
2021-04-2129,51029,70029,20029,6801,30029,680
2021-04-2029,75030,30029,66030,0001,70030,000
2021-04-1929,65030,30029,65030,30050030,300
2021-04-1629,93030,35029,93030,35020030,350
2021-04-1530,50030,50030,35030,35050030,350
2021-04-1431,65031,65030,50030,5001,20030,500
2021-04-1331,00031,10030,80031,00050031,000
2021-04-1231,00031,00030,70030,90070030,900
2021-04-0931,70031,70031,70031,70020031,700
2021-04-0831,55031,80031,25031,6502,00031,650
2021-04-0730,90031,55030,30031,0001,20031,000
2021-04-0631,65031,65031,60031,60020031,600
2021-04-0531,45031,85030,30031,6501,70031,650
2021-04-0230,45031,45029,80031,4502,00031,450
2021-04-0129,98030,40029,53030,4001,20030,400
2021-03-3129,80029,80029,37029,8001,20029,800
2021-03-3029,21029,80029,19029,8001,30029,800
2021-03-2929,94029,94029,31029,8201,20029,820
2021-03-2630,00030,00029,35029,85070029,850
2021-03-2528,90029,80028,90029,8001,00029,800
2021-03-2429,00029,00028,35028,85090028,850
2021-03-2328,28029,10028,28029,1002,80029,100
2021-03-2228,47028,82027,90028,2902,60028,290
2021-03-1928,00028,30027,84028,1102,60028,110
2021-03-1828,23028,33027,83028,0002,30028,000
2021-03-1728,51028,51028,25028,4602,50028,460
2021-03-1629,36029,36028,37028,8202,20028,820
2021-03-1529,01029,77029,01029,3601,30029,360
2021-03-1228,92029,92028,92029,50090029,500
2021-03-1130,00030,00029,00029,00070029,000
2021-03-1028,64029,62028,64029,2801,60029,280
2021-03-0928,18028,80028,17028,80080028,800
2021-03-0828,40028,50028,16028,50060028,500
2021-03-0527,88028,50027,88028,50070028,500
2021-03-0428,14028,99028,14028,68060028,680
2021-03-0329,86029,86028,40029,06080029,060
2021-03-0229,51030,00028,92029,5401,10029,540
2021-03-0129,80030,60029,40029,7502,20029,750
2021-02-2627,70029,80027,20029,8006,30029,800
2021-02-2525,69027,90025,69027,9003,20027,900
2021-02-2426,70026,70025,52025,5201,20025,520
2021-02-2224,62026,84024,62026,8303,60026,830
2021-02-1925,00025,00025,00025,00010025,000
2021-02-1825,60025,77024,98025,0202,90025,020
2021-02-1725,98025,98025,20025,6002,80025,600
2021-02-1627,61027,61026,20026,3503,20026,350
2021-02-1527,99027,99027,57027,5901,00027,590
2021-02-1227,67028,07027,67027,8102,20027,810
2021-02-1027,10027,56026,96027,2502,00027,250
2021-02-0926,41027,19026,41027,13090027,130
2021-02-0826,43027,00025,84026,4504,10026,450
2021-02-0528,47028,51026,50026,6006,30026,600
2021-02-0430,30030,30028,00028,47011,60028,470
2021-02-0331,65032,30031,00031,4003,70031,400
2021-02-0230,60031,30030,05030,9501,70030,950
2021-02-0130,00030,50029,80030,00060030,000
2021-01-2930,95031,00029,51030,0002,00030,000
2021-01-2830,80031,10030,00030,8001,30030,800
2021-01-2731,40031,50030,55031,50090031,500
2021-01-2630,55031,90030,50031,4002,20031,400
2021-01-2530,30030,30029,90030,1001,00030,100
2021-01-2230,30030,30029,42029,7902,60029,790
2021-01-2130,90030,90029,39030,3003,40030,300
2021-01-2030,50031,10030,10030,2504,40030,250
2021-01-1931,20032,15030,35030,5004,30030,500
2021-01-1833,45033,45030,50031,9006,70031,900
2021-01-1532,70033,80031,35033,7503,90033,750
2021-01-1434,80034,80030,75032,3005,80032,300
2021-01-1330,40033,75030,35033,4008,40033,400
2021-01-1228,91029,95028,91029,9504,80029,950
2021-01-0828,50028,90027,80028,9003,40028,900
2021-01-0728,59028,59027,74028,3001,50028,300
2021-01-0628,11028,62028,00028,2302,40028,230
2021-01-0527,90028,10027,86027,8601,10027,860
2021-01-0427,72028,09027,72027,90070027,900

分割・併合履歴 : [2017-09-27]1株→0.1株