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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 4,100 | 4,310 | 3,950 | 4,140 | 57,400 | 4,140 |
| 2024-04-24 | 4,020 | 4,160 | 4,020 | 4,120 | 21,300 | 4,120 |
| 2024-04-23 | 4,010 | 4,020 | 3,865 | 3,985 | 26,300 | 3,985 |
| 2024-04-22 | 4,055 | 4,215 | 3,960 | 4,025 | 18,500 | 4,025 |
| 2024-04-19 | 4,300 | 4,300 | 4,000 | 4,095 | 34,400 | 4,095 |
| 2024-04-18 | 4,190 | 4,310 | 4,095 | 4,290 | 20,200 | 4,290 |
| 2024-04-17 | 4,100 | 4,240 | 3,985 | 4,190 | 34,700 | 4,190 |
| 2024-04-16 | 4,140 | 4,170 | 4,015 | 4,055 | 34,200 | 4,055 |
| 2024-04-15 | 4,150 | 4,185 | 4,050 | 4,175 | 23,900 | 4,175 |
| 2024-04-12 | 4,185 | 4,220 | 4,090 | 4,190 | 35,500 | 4,190 |
| 2024-04-11 | 3,990 | 4,195 | 3,965 | 4,185 | 36,700 | 4,185 |
| 2024-04-10 | 4,030 | 4,125 | 3,990 | 3,995 | 27,100 | 3,995 |
| 2024-04-09 | 4,090 | 4,295 | 3,995 | 4,015 | 121,800 | 4,015 |
| 2024-04-08 | 3,935 | 4,040 | 3,875 | 4,040 | 60,800 | 4,040 |
| 2024-04-05 | 3,665 | 3,985 | 3,605 | 3,955 | 89,600 | 3,955 |
| 2024-04-04 | 3,775 | 3,865 | 3,565 | 3,735 | 113,100 | 3,735 |
| 2024-04-03 | 3,620 | 3,830 | 3,385 | 3,650 | 246,600 | 3,650 |
| 2024-04-02 | 4,010 | 4,065 | 3,730 | 3,760 | 140,900 | 3,760 |
| 2024-04-01 | 4,240 | 4,240 | 4,005 | 4,010 | 96,100 | 4,010 |
| 2024-03-29 | 4,405 | 4,440 | 4,230 | 4,295 | 83,700 | 4,295 |
| 2024-03-28 | 4,290 | 4,465 | 4,250 | 4,400 | 88,200 | 4,400 |
| 2024-03-27 | 4,230 | 4,345 | 4,150 | 4,245 | 104,100 | 4,245 |
| 2024-03-26 | 4,485 | 4,485 | 4,315 | 4,350 | 148,200 | 4,350 |
| 2024-03-25 | 4,805 | 4,825 | 4,510 | 4,510 | 275,200 | 4,510 |
| 2024-03-22 | 4,515 | 5,070 | 4,505 | 4,900 | 980,800 | 4,900 |
| 2024-03-21 | 4,960 | 4,960 | 4,320 | 4,425 | 711,200 | 4,425 |
| 2024-03-19 | 5,300 | 5,300 | 4,905 | 4,990 | 1,199,900 | 4,990 |
| 2024-03-18 | 4,580 | 4,720 | 4,390 | 4,600 | 98,800 | 4,600 |
| 2024-03-15 | 4,315 | 4,615 | 4,020 | 4,440 | 122,300 | 4,440 |
| 2024-03-14 | 4,825 | 4,825 | 4,175 | 4,175 | 134,700 | 4,175 |
| 2024-03-13 | 4,870 | 5,050 | 4,755 | 4,875 | 51,200 | 4,875 |
| 2024-03-12 | 4,620 | 4,775 | 4,580 | 4,730 | 10,600 | 4,730 |
| 2024-03-11 | 4,600 | 4,710 | 4,570 | 4,620 | 20,400 | 4,620 |
| 2024-03-08 | 4,630 | 4,775 | 4,575 | 4,625 | 20,000 | 4,625 |
| 2024-03-07 | 4,780 | 4,780 | 4,610 | 4,680 | 27,700 | 4,680 |
| 2024-03-06 | 4,795 | 4,880 | 4,705 | 4,770 | 23,500 | 4,770 |
| 2024-03-05 | 4,570 | 4,915 | 4,500 | 4,865 | 95,200 | 4,865 |
| 2024-03-04 | 4,460 | 4,660 | 4,440 | 4,530 | 27,900 | 4,530 |
| 2024-03-01 | 4,450 | 4,515 | 4,400 | 4,460 | 23,000 | 4,460 |
| 2024-02-29 | 4,340 | 4,450 | 4,290 | 4,400 | 23,400 | 4,400 |
| 2024-02-28 | 4,295 | 4,335 | 4,225 | 4,335 | 17,400 | 4,335 |
| 2024-02-27 | 4,240 | 4,300 | 4,195 | 4,240 | 25,500 | 4,240 |
| 2024-02-26 | 4,295 | 4,405 | 4,205 | 4,205 | 26,200 | 4,205 |
| 2024-02-22 | 4,440 | 4,460 | 4,055 | 4,230 | 70,800 | 4,230 |
| 2024-02-21 | 4,645 | 4,645 | 4,300 | 4,355 | 57,200 | 4,355 |
| 2024-02-20 | 4,700 | 4,945 | 4,585 | 4,645 | 115,400 | 4,645 |
| 2024-02-19 | 4,600 | 4,750 | 4,525 | 4,615 | 49,800 | 4,615 |
| 2024-02-16 | 4,450 | 4,595 | 4,430 | 4,545 | 24,000 | 4,545 |
| 2024-02-15 | 4,550 | 4,550 | 4,420 | 4,445 | 22,500 | 4,445 |
| 2024-02-14 | 4,400 | 4,615 | 4,365 | 4,540 | 34,100 | 4,540 |
| 2024-02-13 | 4,545 | 4,545 | 4,370 | 4,490 | 41,300 | 4,490 |
| 2024-02-09 | 4,300 | 4,450 | 4,250 | 4,265 | 36,200 | 4,265 |
| 2024-02-08 | 4,330 | 4,410 | 4,130 | 4,285 | 76,400 | 4,285 |
| 2024-02-07 | 4,745 | 4,855 | 4,290 | 4,330 | 101,500 | 4,330 |
| 2024-02-06 | 4,695 | 4,830 | 4,655 | 4,675 | 38,700 | 4,675 |
| 2024-02-05 | 4,700 | 4,860 | 4,630 | 4,700 | 41,700 | 4,700 |
| 2024-02-02 | 4,665 | 4,855 | 4,550 | 4,700 | 41,400 | 4,700 |
| 2024-02-01 | 4,645 | 4,705 | 4,605 | 4,665 | 22,200 | 4,665 |
| 2024-01-31 | 4,510 | 4,745 | 4,510 | 4,670 | 54,800 | 4,670 |
| 2024-01-30 | 4,560 | 4,695 | 4,350 | 4,510 | 82,000 | 4,510 |
| 2024-01-29 | 4,590 | 4,800 | 4,520 | 4,560 | 125,700 | 4,560 |
| 2024-01-26 | 4,305 | 4,735 | 4,220 | 4,520 | 159,800 | 4,520 |
| 2024-01-25 | 4,130 | 4,375 | 4,090 | 4,345 | 86,700 | 4,345 |
| 2024-01-24 | 3,990 | 4,115 | 3,860 | 4,090 | 52,800 | 4,090 |
| 2024-01-23 | 4,015 | 4,155 | 3,980 | 3,980 | 42,900 | 3,980 |
| 2024-01-22 | 4,000 | 4,100 | 3,890 | 4,040 | 58,000 | 4,040 |
| 2024-01-19 | 3,900 | 4,035 | 3,865 | 3,965 | 58,500 | 3,965 |
| 2024-01-18 | 3,770 | 3,900 | 3,745 | 3,850 | 29,400 | 3,850 |
| 2024-01-17 | 3,945 | 4,005 | 3,795 | 3,830 | 58,300 | 3,830 |
| 2024-01-16 | 3,760 | 3,960 | 3,745 | 3,905 | 74,600 | 3,905 |
| 2024-01-15 | 4,015 | 4,045 | 3,725 | 3,760 | 103,500 | 3,760 |
| 2024-01-12 | 3,710 | 4,035 | 3,710 | 3,960 | 209,100 | 3,960 |
| 2024-01-11 | 3,850 | 3,875 | 3,560 | 3,710 | 148,100 | 3,710 |
| 2024-01-10 | 3,860 | 3,930 | 3,775 | 3,835 | 76,900 | 3,835 |
| 2024-01-09 | 3,810 | 4,025 | 3,735 | 3,855 | 191,000 | 3,855 |
| 2024-01-05 | 4,600 | 4,640 | 3,865 | 3,865 | 279,400 | 3,865 |
| 2024-01-04 | 4,605 | 4,830 | 4,425 | 4,565 | 297,500 | 4,565 |
分割・併合履歴 ： なし
