5248 (株)テクノロジーズ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 652 | 664 | 634 | 660 | 105,500 | 660 |
| 2025-04-03 | 640 | 657 | 630 | 656 | 54,900 | 656 |
| 2025-04-02 | 660 | 674 | 633 | 655 | 157,000 | 655 |
| 2025-04-01 | 695 | 698 | 651 | 653 | 81,100 | 653 |
| 2025-03-31 | 702 | 705 | 689 | 695 | 70,500 | 695 |
| 2025-03-28 | 721 | 735 | 712 | 712 | 88,300 | 712 |
| 2025-03-27 | 706 | 721 | 698 | 721 | 29,200 | 721 |
| 2025-03-26 | 708 | 716 | 693 | 706 | 32,300 | 706 |
| 2025-03-25 | 712 | 712 | 696 | 705 | 64,400 | 705 |
| 2025-03-24 | 713 | 719 | 705 | 706 | 21,800 | 706 |
| 2025-03-21 | 721 | 721 | 713 | 713 | 26,600 | 713 |
| 2025-03-19 | 730 | 730 | 707 | 721 | 96,200 | 721 |
| 2025-03-18 | 754 | 754 | 727 | 733 | 241,100 | 733 |
| 2025-03-17 | 790 | 825 | 732 | 741 | 835,000 | 741 |
| 2025-03-14 | 720 | 736 | 720 | 733 | 72,700 | 733 |
| 2025-03-13 | 728 | 733 | 723 | 723 | 32,900 | 723 |
| 2025-03-12 | 719 | 728 | 715 | 727 | 28,900 | 727 |
| 2025-03-11 | 708 | 714 | 701 | 710 | 167,100 | 710 |
| 2025-03-10 | 711 | 722 | 709 | 715 | 48,800 | 715 |
| 2025-03-07 | 713 | 716 | 703 | 715 | 13,400 | 715 |
| 2025-03-06 | 712 | 715 | 707 | 714 | 3,100 | 714 |
| 2025-03-05 | 714 | 714 | 701 | 701 | 5,400 | 701 |
| 2025-03-04 | 676 | 714 | 671 | 705 | 440,100 | 705 |
| 2025-03-03 | 724 | 724 | 711 | 711 | 57,600 | 711 |
| 2025-02-28 | 716 | 729 | 712 | 726 | 131,000 | 726 |
| 2025-02-27 | 714 | 730 | 714 | 720 | 19,000 | 720 |
| 2025-02-26 | 710 | 722 | 710 | 713 | 12,200 | 713 |
| 2025-02-25 | 717 | 723 | 704 | 710 | 48,700 | 710 |
| 2025-02-21 | 713 | 722 | 713 | 717 | 10,200 | 717 |
| 2025-02-20 | 722 | 727 | 711 | 722 | 25,100 | 722 |
| 2025-02-19 | 721 | 730 | 714 | 716 | 50,700 | 716 |
| 2025-02-18 | 720 | 728 | 712 | 725 | 57,300 | 725 |
| 2025-02-17 | 722 | 740 | 717 | 721 | 68,200 | 721 |
| 2025-02-14 | 725 | 734 | 721 | 722 | 34,200 | 722 |
| 2025-02-13 | 728 | 739 | 728 | 732 | 13,800 | 732 |
| 2025-02-12 | 739 | 739 | 720 | 728 | 159,200 | 728 |
| 2025-02-10 | 727 | 752 | 721 | 739 | 94,200 | 739 |
| 2025-02-07 | 715 | 728 | 715 | 727 | 27,300 | 727 |
| 2025-02-06 | 703 | 730 | 703 | 718 | 116,000 | 718 |
| 2025-02-05 | 703 | 726 | 703 | 705 | 42,100 | 705 |
| 2025-02-04 | 705 | 717 | 700 | 707 | 75,900 | 707 |
| 2025-02-03 | 689 | 704 | 682 | 697 | 99,400 | 697 |
| 2025-01-31 | 700 | 710 | 688 | 700 | 74,500 | 700 |
| 2025-01-30 | 700 | 720 | 700 | 708 | 21,100 | 708 |
| 2025-01-29 | 682 | 715 | 682 | 705 | 95,800 | 705 |
| 2025-01-28 | 676 | 691 | 670 | 682 | 186,900 | 682 |
| 2025-01-27 | 673 | 685 | 669 | 670 | 33,700 | 670 |
| 2025-01-24 | 656 | 675 | 655 | 673 | 47,900 | 673 |
| 2025-01-23 | 666 | 670 | 646 | 655 | 72,700 | 655 |
| 2025-01-22 | 643 | 661 | 642 | 659 | 48,300 | 659 |
| 2025-01-21 | 653 | 660 | 632 | 653 | 163,700 | 653 |
| 2025-01-20 | 676 | 678 | 648 | 663 | 128,800 | 663 |
| 2025-01-17 | 684 | 684 | 659 | 684 | 93,500 | 684 |
| 2025-01-16 | 682 | 686 | 677 | 684 | 22,900 | 684 |
| 2025-01-15 | 692 | 693 | 675 | 687 | 83,200 | 687 |
| 2025-01-14 | 692 | 692 | 676 | 689 | 45,700 | 689 |
| 2025-01-10 | 683 | 695 | 680 | 689 | 28,400 | 689 |
| 2025-01-09 | 687 | 696 | 670 | 688 | 111,200 | 688 |
| 2025-01-08 | 694 | 696 | 678 | 690 | 127,200 | 690 |
| 2025-01-07 | 692 | 700 | 680 | 694 | 42,800 | 694 |
| 2025-01-06 | 697 | 700 | 678 | 692 | 151,700 | 692 |
分割・併合履歴 ： [2024-07-30]1株→6株