5248 (株)テクノロジーズの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	4,050	4,240	3,960	4,235	92,700	705.83
2023-12-28	4,030	4,155	3,930	4,040	89,700	673.33
2023-12-27	4,125	4,305	4,050	4,070	77,900	678.33
2023-12-26	4,335	4,535	4,180	4,180	139,300	696.67
2023-12-25	4,300	4,435	4,000	4,275	179,900	712.50
2023-12-22	4,025	4,320	3,985	4,295	132,000	715.83
2023-12-21	4,160	4,390	4,005	4,095	274,800	682.50
2023-12-20	4,250	4,260	3,945	3,950	295,700	658.33
2023-12-19	3,375	4,070	3,375	4,040	517,400	673.33
2023-12-18	3,635	3,985	3,355	3,445	716,200	574.17
2023-12-15	3,275	3,435	3,270	3,285	39,500	547.50
2023-12-14	3,400	3,490	3,270	3,270	45,500	545
2023-12-13	3,570	3,605	3,460	3,460	25,100	576.67
2023-12-12	3,570	3,615	3,445	3,540	22,800	590
2023-12-11	3,555	3,735	3,550	3,570	36,200	595
2023-12-08	3,415	3,520	3,345	3,520	21,600	586.67
2023-12-07	3,355	3,430	3,300	3,415	12,500	569.17
2023-12-06	3,405	3,510	3,360	3,370	23,200	561.67
2023-12-05	3,480	3,550	3,425	3,430	32,000	571.67
2023-12-04	3,270	3,520	3,225	3,500	50,100	583.33
2023-12-01	3,185	3,255	3,185	3,205	11,700	534.17
2023-11-30	3,280	3,330	3,155	3,180	44,800	530
2023-11-29	3,195	3,300	3,135	3,280	52,200	546.67
2023-11-28	3,195	3,310	3,155	3,195	50,900	532.50
2023-11-27	3,000	3,225	3,000	3,180	62,500	530
2023-11-24	2,950	3,075	2,950	2,996	34,400	499.33
2023-11-22	2,910	2,971	2,886	2,950	7,300	491.67
2023-11-21	2,929	2,965	2,842	2,960	25,600	493.33
2023-11-20	2,851	2,939	2,836	2,932	51,000	488.67
2023-11-17	2,980	3,015	2,827	2,838	29,900	473
2023-11-16	2,860	2,999	2,850	2,981	30,600	496.83
2023-11-15	2,877	2,918	2,808	2,877	23,700	479.50
2023-11-14	2,740	2,910	2,714	2,877	34,000	479.50
2023-11-13	2,831	2,831	2,706	2,742	16,800	457
2023-11-10	2,749	2,781	2,654	2,781	20,500	463.50
2023-11-09	2,878	2,900	2,733	2,770	30,200	461.67
2023-11-08	2,917	2,919	2,830	2,872	21,200	478.67
2023-11-07	2,832	3,025	2,832	2,916	43,800	486
2023-11-06	2,913	2,913	2,800	2,833	31,100	472.17
2023-11-02	2,880	2,929	2,770	2,879	38,400	479.83
2023-11-01	2,760	2,866	2,721	2,830	24,400	471.67
2023-10-31	2,870	2,921	2,640	2,810	116,000	468.33
2023-10-30	2,736	2,950	2,700	2,950	57,300	491.67
2023-10-27	2,690	2,790	2,680	2,737	36,200	456.17
2023-10-26	2,733	2,790	2,700	2,775	40,700	462.50
2023-10-25	2,737	2,830	2,670	2,733	57,200	455.50
2023-10-24	2,546	2,725	2,516	2,720	72,100	453.33
2023-10-23	2,499	2,640	2,461	2,546	103,800	424.33
2023-10-20	2,495	2,588	2,323	2,500	144,000	416.67
2023-10-19	2,335	2,565	2,258	2,488	202,200	414.67
2023-10-18	2,129	2,225	2,113	2,212	27,400	368.67
2023-10-17	2,265	2,310	2,121	2,171	48,400	361.83
2023-10-16	2,295	2,295	2,149	2,230	109,000	371.67
2023-10-13	2,395	2,582	2,345	2,345	177,800	390.83
2023-10-12	2,888	2,968	2,801	2,845	96,600	474.17
2023-10-11	2,985	3,050	2,774	2,933	194,900	488.83
2023-10-10	3,030	3,090	2,975	2,997	127,500	499.50
2023-10-06	2,965	3,070	2,912	3,065	138,200	510.83
2023-10-05	2,770	2,960	2,695	2,937	152,000	489.50
2023-10-04	2,545	2,759	2,500	2,746	206,100	457.67
2023-10-03	2,430	2,611	2,420	2,595	163,900	432.50
2023-10-02	2,250	2,509	2,209	2,470	227,600	411.67
2023-09-29	2,183	2,225	2,152	2,200	33,000	366.67
2023-09-28	2,198	2,259	2,131	2,193	36,700	365.50
2023-09-27	2,147	2,191	2,122	2,185	25,500	364.17
2023-09-26	2,184	2,198	2,120	2,151	39,400	358.50
2023-09-25	2,257	2,291	2,156	2,184	71,700	364
2023-09-22	2,124	2,285	2,114	2,234	117,200	372.33
2023-09-21	2,010	2,111	1,965	2,108	92,400	351.33
2023-09-20	2,061	2,094	1,955	2,050	119,100	341.67
2023-09-19	1,820	1,943	1,820	1,940	85,400	323.33
2023-09-15	1,675	1,865	1,671	1,845	211,700	307.50
2023-09-14	1,831	1,838	1,762	1,795	112,900	299.17
2023-09-13	1,834	1,883	1,820	1,835	95,300	305.83
2023-09-12	1,848	1,899	1,785	1,843	166,900	307.17
2023-09-11	2,169	2,215	1,775	1,846	712,500	307.67
2023-09-08	2,616	2,680	2,189	2,189	273,400	364.83
2023-09-07	2,630	2,707	2,570	2,689	93,400	448.17
2023-09-06	2,705	2,764	2,668	2,730	46,000	455
2023-09-05	2,709	2,797	2,625	2,721	45,000	453.50
2023-09-04	2,680	2,783	2,636	2,707	81,400	451.17
2023-09-01	2,603	2,722	2,570	2,669	119,400	444.83
2023-08-31	2,488	2,659	2,460	2,649	286,100	441.50
2023-08-30	2,302	2,302	2,238	2,238	17,300	373
2023-08-29	2,274	2,360	2,263	2,286	11,600	381
2023-08-28	2,307	2,320	2,240	2,315	19,500	385.83
2023-08-25	2,300	2,347	2,276	2,280	6,900	380
2023-08-24	2,353	2,369	2,264	2,295	17,500	382.50
2023-08-23	2,223	2,337	2,213	2,329	17,300	388.17
2023-08-22	2,166	2,253	2,166	2,215	19,500	369.17
2023-08-21	2,179	2,220	2,133	2,166	30,900	361
2023-08-18	2,192	2,258	2,184	2,220	22,600	370
2023-08-17	2,200	2,238	2,141	2,219	26,100	369.83
2023-08-16	2,225	2,285	2,211	2,233	34,700	372.17
2023-08-15	2,422	2,452	2,182	2,230	79,800	371.67
2023-08-14	2,437	2,454	2,340	2,400	44,300	400
2023-08-10	2,455	2,511	2,410	2,440	40,100	406.67
2023-08-09	2,514	2,580	2,445	2,470	62,200	411.67
2023-08-08	2,568	2,744	2,509	2,561	180,900	426.83
2023-08-07	2,292	2,733	2,225	2,586	310,200	431
2023-08-04	2,300	2,417	2,287	2,293	44,100	382.17
2023-08-03	2,280	2,351	2,275	2,323	36,300	387.17
2023-08-02	2,388	2,429	2,287	2,316	91,700	386
2023-08-01	2,575	2,608	2,424	2,437	56,500	406.17
2023-07-31	2,500	2,580	2,464	2,575	69,300	429.17
2023-07-28	2,422	2,555	2,415	2,438	65,800	406.33
2023-07-27	2,500	2,622	2,424	2,501	73,900	416.83
2023-07-26	2,581	2,604	2,498	2,527	50,200	421.17
2023-07-25	2,603	2,651	2,525	2,535	61,500	422.50
2023-07-24	2,684	2,750	2,571	2,610	102,300	435
2023-07-21	2,461	2,700	2,422	2,634	146,600	439
2023-07-20	2,640	2,648	2,483	2,509	169,300	418.17
2023-07-19	2,600	2,835	2,510	2,675	585,700	445.83
2023-07-18	2,437	2,675	2,411	2,512	458,400	418.67
2023-07-14	2,172	2,368	2,079	2,345	253,700	390.83
2023-07-13	2,035	2,381	2,032	2,182	540,200	363.67
2023-07-12	1,941	2,030	1,931	1,981	54,200	330.17
2023-07-11	1,875	1,955	1,875	1,945	17,100	324.17
2023-07-10	1,927	1,972	1,876	1,877	26,900	312.83
2023-07-07	1,859	1,936	1,837	1,929	21,900	321.50
2023-07-06	1,961	2,034	1,865	1,879	74,800	313.17
2023-07-05	1,931	1,975	1,918	1,964	27,200	327.33
2023-07-04	1,963	1,963	1,926	1,937	18,400	322.83
2023-07-03	1,980	1,980	1,951	1,963	12,800	327.17
2023-06-30	2,019	2,019	1,956	1,967	31,800	327.83
2023-06-29	1,983	2,030	1,960	2,010	41,500	335
2023-06-28	2,014	2,025	1,984	1,985	22,100	330.83
2023-06-27	2,020	2,020	1,980	2,014	27,800	335.67
2023-06-26	2,000	2,058	2,000	2,005	15,700	334.17
2023-06-23	2,036	2,055	1,982	2,005	53,600	334.17
2023-06-22	2,115	2,115	2,046	2,046	40,600	341
2023-06-21	2,120	2,178	2,061	2,136	26,200	356
2023-06-20	2,200	2,206	2,106	2,132	17,400	355.33
2023-06-19	2,240	2,260	2,192	2,192	34,900	365.33
2023-06-16	2,119	2,230	2,100	2,225	76,400	370.83
2023-06-15	1,987	2,080	1,951	2,035	71,400	339.17
2023-06-14	2,108	2,124	2,030	2,037	46,400	339.50
2023-06-13	2,139	2,164	2,100	2,103	33,100	350.50
2023-06-12	2,090	2,140	2,087	2,093	25,900	348.83
2023-06-09	2,080	2,126	2,059	2,070	19,500	345
2023-06-08	2,144	2,144	2,004	2,059	37,000	343.17
2023-06-07	2,128	2,149	2,070	2,123	28,200	353.83
2023-06-06	2,134	2,211	2,100	2,130	38,500	355
2023-06-05	2,174	2,174	2,100	2,121	35,000	353.50
2023-06-02	2,189	2,222	2,140	2,162	32,700	360.33
2023-06-01	2,135	2,205	2,123	2,189	69,200	364.83
2023-05-31	2,092	2,150	2,026	2,092	51,300	348.67
2023-05-30	2,028	2,079	2,013	2,042	31,700	340.33
2023-05-29	2,031	2,079	2,010	2,024	56,100	337.33
2023-05-26	2,019	2,100	2,000	2,048	174,200	341.33
2023-05-25	1,876	1,905	1,830	1,899	21,100	316.50
2023-05-24	1,830	1,894	1,815	1,836	19,800	306
2023-05-23	1,881	1,939	1,826	1,850	37,300	308.33
2023-05-22	1,950	1,994	1,863	1,875	44,200	312.50
2023-05-19	1,920	2,047	1,920	1,970	217,400	328.33
2023-05-18	1,830	1,846	1,777	1,846	43,200	307.67
2023-05-17	1,815	1,845	1,782	1,806	23,100	301
2023-05-16	1,797	1,830	1,765	1,816	45,200	302.67
2023-05-15	1,820	1,820	1,755	1,765	29,800	294.17
2023-05-12	1,767	1,822	1,759	1,800	22,000	300
2023-05-11	1,805	1,840	1,770	1,770	25,800	295
2023-05-10	1,792	1,805	1,767	1,797	19,200	299.50
2023-05-09	1,800	1,838	1,786	1,797	33,900	299.50
2023-05-08	1,838	1,851	1,798	1,798	22,700	299.67
2023-05-02	1,881	1,881	1,780	1,804	75,800	300.67
2023-05-01	1,889	1,900	1,775	1,882	144,000	313.67
2023-04-28	1,588	1,755	1,553	1,730	151,100	288.33
2023-04-27	1,450	1,560	1,420	1,560	47,700	260
2023-04-26	1,499	1,499	1,434	1,448	24,100	241.33
2023-04-25	1,458	1,512	1,452	1,500	19,800	250
2023-04-24	1,457	1,499	1,457	1,457	24,200	242.83
2023-04-21	1,591	1,591	1,469	1,472	54,900	245.33
2023-04-20	1,557	1,620	1,549	1,591	27,600	265.17
2023-04-19	1,632	1,636	1,568	1,570	20,200	261.67
2023-04-18	1,595	1,643	1,587	1,613	28,900	268.83
2023-04-17	1,610	1,649	1,582	1,593	35,700	265.50
2023-04-14	1,674	1,675	1,606	1,606	35,400	267.67
2023-04-13	1,660	1,680	1,616	1,653	24,000	275.50
2023-04-12	1,644	1,682	1,553	1,667	100,000	277.83
2023-04-11	1,725	1,744	1,665	1,673	42,000	278.83
2023-04-10	1,702	1,729	1,683	1,687	30,300	281.17
2023-04-07	1,740	1,740	1,671	1,689	45,400	281.50
2023-04-06	1,781	1,781	1,717	1,740	41,300	290
2023-04-05	1,772	1,810	1,754	1,794	39,400	299
2023-04-04	1,897	1,897	1,769	1,788	79,900	298
2023-04-03	1,849	1,913	1,844	1,861	47,200	310.17
2023-03-31	1,902	1,927	1,801	1,813	56,500	302.17
2023-03-30	1,788	1,920	1,788	1,901	75,200	316.83
2023-03-29	1,800	1,817	1,678	1,787	49,400	297.83
2023-03-28	1,850	1,867	1,793	1,802	50,900	300.33
2023-03-27	1,979	2,012	1,852	1,853	97,700	308.83
2023-03-24	1,850	1,966	1,827	1,939	157,000	323.17
2023-03-23	1,841	1,892	1,771	1,842	140,000	307
2023-03-22	1,910	1,928	1,803	1,827	104,100	304.50
2023-03-20	1,971	2,018	1,852	1,870	171,800	311.67
2023-03-17	2,005	2,043	1,824	1,966	317,700	327.67
2023-03-16	2,005	2,109	2,005	2,005	478,000	334.17
2023-03-15	2,487	2,530	2,331	2,505	135,000	417.50
2023-03-14	2,570	2,570	2,379	2,410	115,600	401.67
2023-03-13	2,606	2,709	2,570	2,600	58,800	433.33
2023-03-10	2,580	2,760	2,533	2,656	136,600	442.67
2023-03-09	2,800	2,808	2,579	2,622	164,400	437
2023-03-08	2,799	2,838	2,722	2,755	169,300	459.17
2023-03-07	2,756	2,952	2,747	2,853	336,000	475.50
2023-03-06	2,780	2,939	2,650	2,800	544,700	466.67
2023-03-03	2,585	2,720	2,448	2,702	512,400	450.33
2023-03-02	2,347	2,429	2,245	2,390	127,800	398.33
2023-03-01	2,365	2,365	2,258	2,327	58,600	387.83
2023-02-28	2,239	2,350	2,239	2,339	65,200	389.83
2023-02-27	2,325	2,325	2,222	2,233	45,200	372.17
2023-02-24	2,350	2,350	2,250	2,326	60,000	387.67
2023-02-22	2,428	2,535	2,314	2,355	118,400	392.50
2023-02-21	2,466	2,535	2,380	2,478	143,300	413
2023-02-20	2,239	2,515	2,205	2,470	216,900	411.67
2023-02-17	2,351	2,351	2,220	2,256	111,600	376
2023-02-16	2,350	2,404	2,261	2,350	160,600	391.67
2023-02-15	2,421	2,484	2,241	2,279	206,700	379.83
2023-02-14	2,651	2,687	2,369	2,410	238,400	401.67
2023-02-13	2,802	2,882	2,623	2,628	309,900	438
2023-02-10	2,958	3,200	2,800	2,821	682,800	470.17
2023-02-09	3,065	3,080	2,902	2,922	266,700	487
2023-02-08	2,800	3,085	2,799	3,080	472,900	513.33
2023-02-07	2,813	3,070	2,777	2,800	744,200	466.67
2023-02-06	2,823	2,895	2,736	2,813	160,500	468.83
2023-02-03	3,090	3,160	2,800	2,803	456,300	467.17
2023-02-02	3,290	3,295	3,005	3,035	500,400	505.83
2023-02-01	2,946	3,300	2,910	3,220	2,094,600	536.67
2023-01-31	2,800	2,998	2,707	2,899	1,432,100	483.17
2023-01-30	3,800	3,900	2,900	2,922	2,475,300	487
2023-01-27	3,650	4,000	3,180	3,600	1,834,700	600
2023-01-26	-	-	-	-	-	-
2023-01-25	-	-	-	-	-	-
2023-01-24	-	-	-	-	-	-
2023-01-23	-	-	-	-	-	-
2023-01-20	-	-	-	-	-	-
2023-01-19	-	-	-	-	-	-
2023-01-18	-	-	-	-	-	-
2023-01-17	-	-	-	-	-	-
2023-01-16	-	-	-	-	-	-
2023-01-13	-	-	-	-	-	-
2023-01-12	-	-	-	-	-	-
2023-01-11	-	-	-	-	-	-
2023-01-10	-	-	-	-	-	-
2023-01-06	-	-	-	-	-	-
2023-01-05	-	-	-	-	-	-
2023-01-04	-	-	-	-	-	-

分割・併合履歴： [2024-07-30]1株→6株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

5248 (株)テクノロジーズ の時系列データ [2023年度]

5248 (株)テクノロジーズの時系列データ [2023年度]