5248 (株)テクノロジーズ 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 685 | 686 | 676 | 686 | 20,900 | 686 |
| 2024-11-20 | 689 | 690 | 674 | 682 | 20,800 | 682 |
| 2024-11-19 | 699 | 699 | 676 | 688 | 11,900 | 688 |
| 2024-11-18 | 693 | 699 | 682 | 698 | 13,400 | 698 |
| 2024-11-15 | 685 | 696 | 678 | 692 | 9,900 | 692 |
| 2024-11-14 | 695 | 699 | 675 | 679 | 15,600 | 679 |
| 2024-11-13 | 710 | 714 | 692 | 694 | 13,900 | 694 |
| 2024-11-12 | 711 | 712 | 702 | 705 | 7,600 | 705 |
| 2024-11-11 | 712 | 729 | 710 | 710 | 9,000 | 710 |
| 2024-11-08 | 722 | 722 | 711 | 715 | 5,400 | 715 |
| 2024-11-07 | 705 | 726 | 705 | 715 | 29,100 | 715 |
| 2024-11-06 | 706 | 714 | 679 | 705 | 32,600 | 705 |
| 2024-11-05 | 674 | 700 | 630 | 694 | 87,300 | 694 |
| 2024-11-01 | 723 | 735 | 700 | 709 | 38,400 | 709 |
| 2024-10-31 | 711 | 723 | 707 | 723 | 19,500 | 723 |
| 2024-10-30 | 719 | 719 | 708 | 715 | 8,500 | 715 |
| 2024-10-29 | 715 | 719 | 707 | 718 | 8,100 | 718 |
| 2024-10-28 | 715 | 723 | 710 | 717 | 8,000 | 717 |
| 2024-10-25 | 712 | 725 | 695 | 716 | 31,900 | 716 |
| 2024-10-24 | 719 | 720 | 681 | 716 | 30,300 | 716 |
| 2024-10-23 | 725 | 725 | 710 | 719 | 9,200 | 719 |
| 2024-10-22 | 728 | 728 | 711 | 725 | 14,800 | 725 |
| 2024-10-21 | 716 | 732 | 710 | 727 | 66,200 | 727 |
| 2024-10-18 | 708 | 716 | 699 | 716 | 28,400 | 716 |
| 2024-10-17 | 709 | 712 | 693 | 698 | 26,300 | 698 |
| 2024-10-16 | 704 | 718 | 699 | 713 | 25,700 | 713 |
| 2024-10-15 | 712 | 719 | 709 | 717 | 25,100 | 717 |
| 2024-10-11 | 699 | 717 | 699 | 711 | 67,300 | 711 |
| 2024-10-10 | 690 | 716 | 690 | 703 | 102,200 | 703 |
| 2024-10-09 | 706 | 722 | 701 | 705 | 97,300 | 705 |
| 2024-10-08 | 673 | 699 | 670 | 689 | 21,300 | 689 |
| 2024-10-07 | 683 | 688 | 661 | 675 | 46,300 | 675 |
| 2024-10-04 | 665 | 689 | 660 | 675 | 42,200 | 675 |
| 2024-10-03 | 675 | 686 | 662 | 662 | 21,900 | 662 |
| 2024-10-02 | 661 | 683 | 657 | 679 | 51,900 | 679 |
| 2024-10-01 | 684 | 695 | 671 | 671 | 34,000 | 671 |
| 2024-09-30 | 684 | 702 | 671 | 687 | 70,300 | 687 |
| 2024-09-27 | 669 | 695 | 660 | 694 | 86,000 | 694 |
| 2024-09-26 | 689 | 700 | 672 | 685 | 37,800 | 685 |
| 2024-09-25 | 695 | 706 | 686 | 686 | 21,200 | 686 |
| 2024-09-24 | 725 | 725 | 690 | 699 | 49,900 | 699 |
| 2024-09-20 | 720 | 739 | 708 | 715 | 90,000 | 715 |
| 2024-09-19 | 686 | 723 | 676 | 717 | 232,500 | 717 |
| 2024-09-18 | 722 | 737 | 686 | 686 | 86,600 | 686 |
| 2024-09-17 | 750 | 760 | 677 | 722 | 178,700 | 722 |
| 2024-09-13 | 729 | 738 | 717 | 730 | 41,400 | 730 |
| 2024-09-12 | 721 | 730 | 712 | 724 | 41,900 | 724 |
| 2024-09-11 | 714 | 731 | 702 | 721 | 88,900 | 721 |
| 2024-09-10 | 710 | 730 | 706 | 717 | 36,000 | 717 |
| 2024-09-09 | 705 | 725 | 703 | 722 | 40,600 | 722 |
| 2024-09-06 | 730 | 730 | 708 | 715 | 21,900 | 715 |
| 2024-09-05 | 718 | 733 | 714 | 730 | 27,200 | 730 |
| 2024-09-04 | 720 | 732 | 708 | 725 | 54,000 | 725 |
| 2024-09-03 | 720 | 734 | 715 | 728 | 26,200 | 728 |
| 2024-09-02 | 729 | 729 | 711 | 714 | 61,700 | 714 |
| 2024-08-30 | 724 | 738 | 717 | 726 | 16,900 | 726 |
| 2024-08-29 | 717 | 740 | 703 | 727 | 43,400 | 727 |
| 2024-08-28 | 719 | 731 | 718 | 731 | 48,300 | 731 |
| 2024-08-27 | 728 | 734 | 719 | 724 | 14,600 | 724 |
| 2024-08-26 | 728 | 738 | 714 | 721 | 59,800 | 721 |
| 2024-08-23 | 701 | 729 | 697 | 728 | 48,600 | 728 |
| 2024-08-22 | 713 | 722 | 695 | 696 | 32,000 | 696 |
| 2024-08-21 | 710 | 725 | 710 | 714 | 50,200 | 714 |
| 2024-08-20 | 721 | 733 | 709 | 720 | 49,500 | 720 |
| 2024-08-19 | 691 | 722 | 691 | 706 | 129,700 | 706 |
| 2024-08-16 | 666 | 686 | 662 | 673 | 63,500 | 673 |
| 2024-08-15 | 650 | 685 | 650 | 660 | 47,300 | 660 |
| 2024-08-14 | 619 | 649 | 615 | 630 | 54,400 | 630 |
| 2024-08-13 | 596 | 627 | 586 | 619 | 74,000 | 619 |
| 2024-08-09 | 572 | 595 | 561 | 591 | 126,500 | 591 |
| 2024-08-08 | 537 | 589 | 533 | 582 | 139,700 | 582 |
| 2024-08-07 | 497 | 550 | 487 | 537 | 198,200 | 537 |
| 2024-08-06 | 582 | 586 | 482 | 505 | 522,000 | 505 |
| 2024-08-05 | 602 | 662 | 582 | 582 | 156,000 | 582 |
| 2024-08-02 | 700 | 706 | 606 | 682 | 163,700 | 682 |
| 2024-08-01 | 722 | 753 | 713 | 715 | 44,300 | 715 |
| 2024-07-31 | 702 | 745 | 686 | 730 | 47,300 | 730 |
| 2024-07-30 | 715 | 729 | 693 | 701 | 35,600 | 701 |
| 2024-07-29 | 4,265 | 4,445 | 4,265 | 4,350 | 12,600 | 725 |
| 2024-07-26 | 4,215 | 4,290 | 4,130 | 4,275 | 4,500 | 712.50 |
| 2024-07-25 | 4,255 | 4,360 | 4,175 | 4,215 | 9,200 | 702.50 |
| 2024-07-24 | 4,320 | 4,380 | 4,280 | 4,300 | 5,400 | 716.67 |
| 2024-07-23 | 4,225 | 4,275 | 4,170 | 4,270 | 5,100 | 711.67 |
| 2024-07-22 | 4,240 | 4,240 | 4,065 | 4,085 | 7,400 | 680.83 |
| 2024-07-19 | 4,380 | 4,380 | 4,210 | 4,265 | 15,600 | 710.83 |
| 2024-07-18 | 4,380 | 4,390 | 4,310 | 4,380 | 3,600 | 730 |
| 2024-07-17 | 4,460 | 4,480 | 4,390 | 4,415 | 5,700 | 735.83 |
| 2024-07-16 | 4,450 | 4,480 | 4,420 | 4,460 | 4,400 | 743.33 |
| 2024-07-12 | 4,370 | 4,445 | 4,350 | 4,415 | 5,200 | 735.83 |
| 2024-07-11 | 4,450 | 4,450 | 4,300 | 4,440 | 8,600 | 740 |
| 2024-07-10 | 4,315 | 4,430 | 4,305 | 4,380 | 9,400 | 730 |
| 2024-07-09 | 4,440 | 4,555 | 4,305 | 4,350 | 24,100 | 725 |
| 2024-07-08 | 4,360 | 4,690 | 4,360 | 4,405 | 59,200 | 734.17 |
| 2024-07-05 | 4,220 | 4,335 | 4,215 | 4,300 | 11,000 | 716.67 |
| 2024-07-04 | 4,210 | 4,250 | 4,210 | 4,215 | 3,800 | 702.50 |
| 2024-07-03 | 4,140 | 4,210 | 4,110 | 4,205 | 8,100 | 700.83 |
| 2024-07-02 | 4,160 | 4,180 | 4,110 | 4,125 | 8,400 | 687.50 |
| 2024-07-01 | 4,240 | 4,285 | 4,110 | 4,110 | 39,400 | 685 |
| 2024-06-28 | 4,365 | 4,405 | 4,240 | 4,240 | 66,000 | 706.67 |
| 2024-06-27 | 4,280 | 4,380 | 4,155 | 4,370 | 69,200 | 728.33 |
| 2024-06-26 | 4,020 | 4,090 | 4,000 | 4,070 | 5,900 | 678.33 |
| 2024-06-25 | 3,990 | 4,040 | 3,870 | 3,975 | 15,000 | 662.50 |
| 2024-06-24 | 3,855 | 3,980 | 3,855 | 3,970 | 5,100 | 661.67 |
| 2024-06-21 | 3,805 | 3,970 | 3,805 | 3,855 | 14,100 | 642.50 |
| 2024-06-20 | 3,835 | 3,900 | 3,770 | 3,805 | 8,500 | 634.17 |
| 2024-06-19 | 3,885 | 3,885 | 3,640 | 3,800 | 21,300 | 633.33 |
| 2024-06-18 | 3,855 | 3,990 | 3,810 | 3,845 | 8,200 | 640.83 |
| 2024-06-17 | 3,685 | 3,845 | 3,595 | 3,845 | 39,200 | 640.83 |
| 2024-06-14 | 3,995 | 4,060 | 3,915 | 4,000 | 23,100 | 666.67 |
| 2024-06-13 | 4,030 | 4,070 | 4,000 | 4,010 | 4,000 | 668.33 |
| 2024-06-12 | 4,010 | 4,045 | 4,010 | 4,020 | 3,400 | 670 |
| 2024-06-11 | 4,010 | 4,065 | 3,980 | 4,010 | 6,200 | 668.33 |
| 2024-06-10 | 3,985 | 3,995 | 3,815 | 3,995 | 11,900 | 665.83 |
| 2024-06-07 | 3,940 | 3,995 | 3,910 | 3,975 | 4,100 | 662.50 |
| 2024-06-06 | 3,970 | 4,000 | 3,905 | 3,940 | 6,200 | 656.67 |
| 2024-06-05 | 4,020 | 4,020 | 3,955 | 3,960 | 5,000 | 660 |
| 2024-06-04 | 3,985 | 4,060 | 3,985 | 4,020 | 2,400 | 670 |
| 2024-06-03 | 4,055 | 4,070 | 3,980 | 4,005 | 6,000 | 667.50 |
| 2024-05-31 | 3,955 | 4,075 | 3,895 | 4,045 | 6,200 | 674.17 |
| 2024-05-30 | 3,995 | 3,995 | 3,855 | 3,960 | 15,500 | 660 |
| 2024-05-29 | 4,130 | 4,130 | 3,955 | 4,020 | 9,500 | 670 |
| 2024-05-28 | 4,170 | 4,170 | 4,110 | 4,120 | 3,400 | 686.67 |
| 2024-05-27 | 4,045 | 4,160 | 3,910 | 4,100 | 14,700 | 683.33 |
| 2024-05-24 | 4,090 | 4,180 | 4,085 | 4,085 | 11,000 | 680.83 |
| 2024-05-23 | 4,375 | 4,375 | 4,115 | 4,125 | 27,000 | 687.50 |
| 2024-05-22 | 4,480 | 4,480 | 4,300 | 4,380 | 19,100 | 730 |
| 2024-05-21 | 4,450 | 4,465 | 4,355 | 4,435 | 13,100 | 739.17 |
| 2024-05-20 | 4,485 | 4,545 | 4,440 | 4,450 | 27,600 | 741.67 |
| 2024-05-17 | 4,395 | 4,495 | 4,315 | 4,440 | 28,500 | 740 |
| 2024-05-16 | 4,335 | 4,395 | 4,250 | 4,360 | 26,600 | 726.67 |
| 2024-05-15 | 4,455 | 4,455 | 4,250 | 4,265 | 17,300 | 710.83 |
| 2024-05-14 | 4,490 | 4,490 | 4,395 | 4,410 | 7,400 | 735 |
| 2024-05-13 | 4,300 | 4,495 | 4,300 | 4,455 | 42,300 | 742.50 |
| 2024-05-10 | 4,315 | 4,315 | 4,225 | 4,285 | 8,000 | 714.17 |
| 2024-05-09 | 4,325 | 4,345 | 4,190 | 4,290 | 14,500 | 715 |
| 2024-05-08 | 4,330 | 4,380 | 4,290 | 4,325 | 18,600 | 720.83 |
| 2024-05-07 | 4,300 | 4,400 | 4,230 | 4,335 | 34,200 | 722.50 |
| 2024-05-02 | 4,195 | 4,265 | 4,130 | 4,230 | 8,200 | 705 |
| 2024-05-01 | 4,155 | 4,250 | 4,125 | 4,155 | 11,200 | 692.50 |
| 2024-04-30 | 4,220 | 4,260 | 4,150 | 4,155 | 13,200 | 692.50 |
| 2024-04-26 | 4,165 | 4,275 | 4,065 | 4,235 | 58,300 | 705.83 |
| 2024-04-25 | 4,100 | 4,310 | 3,950 | 4,140 | 57,400 | 690 |
| 2024-04-24 | 4,020 | 4,160 | 4,020 | 4,120 | 21,300 | 686.67 |
| 2024-04-23 | 4,010 | 4,020 | 3,865 | 3,985 | 26,300 | 664.17 |
| 2024-04-22 | 4,055 | 4,215 | 3,960 | 4,025 | 18,500 | 670.83 |
| 2024-04-19 | 4,300 | 4,300 | 4,000 | 4,095 | 34,400 | 682.50 |
| 2024-04-18 | 4,190 | 4,310 | 4,095 | 4,290 | 20,200 | 715 |
| 2024-04-17 | 4,100 | 4,240 | 3,985 | 4,190 | 34,700 | 698.33 |
| 2024-04-16 | 4,140 | 4,170 | 4,015 | 4,055 | 34,200 | 675.83 |
| 2024-04-15 | 4,150 | 4,185 | 4,050 | 4,175 | 23,900 | 695.83 |
| 2024-04-12 | 4,185 | 4,220 | 4,090 | 4,190 | 35,500 | 698.33 |
| 2024-04-11 | 3,990 | 4,195 | 3,965 | 4,185 | 36,700 | 697.50 |
| 2024-04-10 | 4,030 | 4,125 | 3,990 | 3,995 | 27,100 | 665.83 |
| 2024-04-09 | 4,090 | 4,295 | 3,995 | 4,015 | 121,800 | 669.17 |
| 2024-04-08 | 3,935 | 4,040 | 3,875 | 4,040 | 60,800 | 673.33 |
| 2024-04-05 | 3,665 | 3,985 | 3,605 | 3,955 | 89,600 | 659.17 |
| 2024-04-04 | 3,775 | 3,865 | 3,565 | 3,735 | 113,100 | 622.50 |
| 2024-04-03 | 3,620 | 3,830 | 3,385 | 3,650 | 246,600 | 608.33 |
| 2024-04-02 | 4,010 | 4,065 | 3,730 | 3,760 | 140,900 | 626.67 |
| 2024-04-01 | 4,240 | 4,240 | 4,005 | 4,010 | 96,100 | 668.33 |
| 2024-03-29 | 4,405 | 4,440 | 4,230 | 4,295 | 83,700 | 715.83 |
| 2024-03-28 | 4,290 | 4,465 | 4,250 | 4,400 | 88,200 | 733.33 |
| 2024-03-27 | 4,230 | 4,345 | 4,150 | 4,245 | 104,100 | 707.50 |
| 2024-03-26 | 4,485 | 4,485 | 4,315 | 4,350 | 148,200 | 725 |
| 2024-03-25 | 4,805 | 4,825 | 4,510 | 4,510 | 275,200 | 751.67 |
| 2024-03-22 | 4,515 | 5,070 | 4,505 | 4,900 | 980,800 | 816.67 |
| 2024-03-21 | 4,960 | 4,960 | 4,320 | 4,425 | 711,200 | 737.50 |
| 2024-03-19 | 5,300 | 5,300 | 4,905 | 4,990 | 1,199,900 | 831.67 |
| 2024-03-18 | 4,580 | 4,720 | 4,390 | 4,600 | 98,800 | 766.67 |
| 2024-03-15 | 4,315 | 4,615 | 4,020 | 4,440 | 122,300 | 740 |
| 2024-03-14 | 4,825 | 4,825 | 4,175 | 4,175 | 134,700 | 695.83 |
| 2024-03-13 | 4,870 | 5,050 | 4,755 | 4,875 | 51,200 | 812.50 |
| 2024-03-12 | 4,620 | 4,775 | 4,580 | 4,730 | 10,600 | 788.33 |
| 2024-03-11 | 4,600 | 4,710 | 4,570 | 4,620 | 20,400 | 770 |
| 2024-03-08 | 4,630 | 4,775 | 4,575 | 4,625 | 20,000 | 770.83 |
| 2024-03-07 | 4,780 | 4,780 | 4,610 | 4,680 | 27,700 | 780 |
| 2024-03-06 | 4,795 | 4,880 | 4,705 | 4,770 | 23,500 | 795 |
| 2024-03-05 | 4,570 | 4,915 | 4,500 | 4,865 | 95,200 | 810.83 |
| 2024-03-04 | 4,460 | 4,660 | 4,440 | 4,530 | 27,900 | 755 |
| 2024-03-01 | 4,450 | 4,515 | 4,400 | 4,460 | 23,000 | 743.33 |
| 2024-02-29 | 4,340 | 4,450 | 4,290 | 4,400 | 23,400 | 733.33 |
| 2024-02-28 | 4,295 | 4,335 | 4,225 | 4,335 | 17,400 | 722.50 |
| 2024-02-27 | 4,240 | 4,300 | 4,195 | 4,240 | 25,500 | 706.67 |
| 2024-02-26 | 4,295 | 4,405 | 4,205 | 4,205 | 26,200 | 700.83 |
| 2024-02-22 | 4,440 | 4,460 | 4,055 | 4,230 | 70,800 | 705 |
| 2024-02-21 | 4,645 | 4,645 | 4,300 | 4,355 | 57,200 | 725.83 |
| 2024-02-20 | 4,700 | 4,945 | 4,585 | 4,645 | 115,400 | 774.17 |
| 2024-02-19 | 4,600 | 4,750 | 4,525 | 4,615 | 49,800 | 769.17 |
| 2024-02-16 | 4,450 | 4,595 | 4,430 | 4,545 | 24,000 | 757.50 |
| 2024-02-15 | 4,550 | 4,550 | 4,420 | 4,445 | 22,500 | 740.83 |
| 2024-02-14 | 4,400 | 4,615 | 4,365 | 4,540 | 34,100 | 756.67 |
| 2024-02-13 | 4,545 | 4,545 | 4,370 | 4,490 | 41,300 | 748.33 |
| 2024-02-09 | 4,300 | 4,450 | 4,250 | 4,265 | 36,200 | 710.83 |
| 2024-02-08 | 4,330 | 4,410 | 4,130 | 4,285 | 76,400 | 714.17 |
| 2024-02-07 | 4,745 | 4,855 | 4,290 | 4,330 | 101,500 | 721.67 |
| 2024-02-06 | 4,695 | 4,830 | 4,655 | 4,675 | 38,700 | 779.17 |
| 2024-02-05 | 4,700 | 4,860 | 4,630 | 4,700 | 41,700 | 783.33 |
| 2024-02-02 | 4,665 | 4,855 | 4,550 | 4,700 | 41,400 | 783.33 |
| 2024-02-01 | 4,645 | 4,705 | 4,605 | 4,665 | 22,200 | 777.50 |
| 2024-01-31 | 4,510 | 4,745 | 4,510 | 4,670 | 54,800 | 778.33 |
| 2024-01-30 | 4,560 | 4,695 | 4,350 | 4,510 | 82,000 | 751.67 |
| 2024-01-29 | 4,590 | 4,800 | 4,520 | 4,560 | 125,700 | 760 |
| 2024-01-26 | 4,305 | 4,735 | 4,220 | 4,520 | 159,800 | 753.33 |
| 2024-01-25 | 4,130 | 4,375 | 4,090 | 4,345 | 86,700 | 724.17 |
| 2024-01-24 | 3,990 | 4,115 | 3,860 | 4,090 | 52,800 | 681.67 |
| 2024-01-23 | 4,015 | 4,155 | 3,980 | 3,980 | 42,900 | 663.33 |
| 2024-01-22 | 4,000 | 4,100 | 3,890 | 4,040 | 58,000 | 673.33 |
| 2024-01-19 | 3,900 | 4,035 | 3,865 | 3,965 | 58,500 | 660.83 |
| 2024-01-18 | 3,770 | 3,900 | 3,745 | 3,850 | 29,400 | 641.67 |
| 2024-01-17 | 3,945 | 4,005 | 3,795 | 3,830 | 58,300 | 638.33 |
| 2024-01-16 | 3,760 | 3,960 | 3,745 | 3,905 | 74,600 | 650.83 |
| 2024-01-15 | 4,015 | 4,045 | 3,725 | 3,760 | 103,500 | 626.67 |
| 2024-01-12 | 3,710 | 4,035 | 3,710 | 3,960 | 209,100 | 660 |
| 2024-01-11 | 3,850 | 3,875 | 3,560 | 3,710 | 148,100 | 618.33 |
| 2024-01-10 | 3,860 | 3,930 | 3,775 | 3,835 | 76,900 | 639.17 |
| 2024-01-09 | 3,810 | 4,025 | 3,735 | 3,855 | 191,000 | 642.50 |
| 2024-01-05 | 4,600 | 4,640 | 3,865 | 3,865 | 279,400 | 644.17 |
| 2024-01-04 | 4,605 | 4,830 | 4,425 | 4,565 | 297,500 | 760.83 |
分割・併合履歴 ： [2024-07-30]1株→6株
