6028 テクノプロ・ホールディングス(株) 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 | 3,081 | 3,131 | 3,034 | 3,075 | 469,500 | 3,075 |
| 2025-04-03 | 3,073 | 3,194 | 3,073 | 3,180 | 437,600 | 3,180 |
| 2025-04-02 | 3,270 | 3,296 | 3,207 | 3,226 | 508,500 | 3,226 |
| 2025-04-01 | 3,350 | 3,358 | 3,303 | 3,304 | 389,500 | 3,304 |
| 2025-03-31 | 3,270 | 3,304 | 3,206 | 3,300 | 558,400 | 3,300 |
| 2025-03-28 | 3,300 | 3,316 | 3,268 | 3,301 | 397,000 | 3,301 |
| 2025-03-27 | 3,247 | 3,311 | 3,241 | 3,310 | 486,200 | 3,310 |
| 2025-03-26 | 3,286 | 3,293 | 3,251 | 3,276 | 352,200 | 3,276 |
| 2025-03-25 | 3,250 | 3,268 | 3,215 | 3,254 | 267,000 | 3,254 |
| 2025-03-24 | 3,212 | 3,254 | 3,209 | 3,246 | 222,000 | 3,246 |
| 2025-03-21 | 3,222 | 3,265 | 3,222 | 3,250 | 453,500 | 3,250 |
| 2025-03-19 | 3,177 | 3,236 | 3,175 | 3,212 | 262,600 | 3,212 |
| 2025-03-18 | 3,194 | 3,213 | 3,182 | 3,184 | 268,800 | 3,184 |
| 2025-03-17 | 3,166 | 3,188 | 3,142 | 3,176 | 279,100 | 3,176 |
| 2025-03-14 | 3,124 | 3,160 | 3,108 | 3,134 | 298,600 | 3,134 |
| 2025-03-13 | 3,122 | 3,162 | 3,100 | 3,149 | 337,400 | 3,149 |
| 2025-03-12 | 3,070 | 3,134 | 3,061 | 3,099 | 363,300 | 3,099 |
| 2025-03-11 | 3,080 | 3,112 | 3,053 | 3,080 | 291,800 | 3,080 |
| 2025-03-10 | 3,162 | 3,170 | 3,106 | 3,120 | 397,800 | 3,120 |
| 2025-03-07 | 3,117 | 3,183 | 3,117 | 3,165 | 663,400 | 3,165 |
| 2025-03-06 | 3,114 | 3,193 | 3,111 | 3,167 | 529,600 | 3,167 |
| 2025-03-05 | 3,130 | 3,147 | 3,063 | 3,091 | 670,300 | 3,091 |
| 2025-03-04 | 3,082 | 3,142 | 3,074 | 3,080 | 534,900 | 3,080 |
| 2025-03-03 | 2,985 | 3,073 | 2,932.5 | 3,058 | 566,700 | 3,058 |
| 2025-02-28 | 2,980.5 | 2,998.5 | 2,936 | 2,963.5 | 400,400 | 2,963.50 |
| 2025-02-27 | 2,949 | 2,981 | 2,918 | 2,981 | 367,500 | 2,981 |
| 2025-02-26 | 2,965.5 | 2,996.5 | 2,922.5 | 2,959 | 358,400 | 2,959 |
| 2025-02-25 | 2,960 | 2,982 | 2,941 | 2,961.5 | 400,100 | 2,961.50 |
| 2025-02-21 | 3,006 | 3,035 | 2,999.5 | 3,012 | 442,900 | 3,012 |
| 2025-02-20 | 3,079 | 3,089 | 3,028 | 3,060 | 314,100 | 3,060 |
| 2025-02-19 | 3,087 | 3,119 | 3,082 | 3,100 | 241,700 | 3,100 |
| 2025-02-18 | 3,101 | 3,130 | 3,095 | 3,112 | 239,300 | 3,112 |
| 2025-02-17 | 3,200 | 3,212 | 3,138 | 3,138 | 219,500 | 3,138 |
| 2025-02-14 | 3,187 | 3,208 | 3,116 | 3,163 | 187,000 | 3,163 |
| 2025-02-13 | 3,208 | 3,232 | 3,170 | 3,186 | 243,300 | 3,186 |
| 2025-02-12 | 3,210 | 3,212 | 3,181 | 3,206 | 384,800 | 3,206 |
| 2025-02-10 | 3,303 | 3,343 | 3,124 | 3,189 | 758,600 | 3,189 |
| 2025-02-07 | 2,985 | 3,002 | 2,957.5 | 2,961 | 273,700 | 2,961 |
| 2025-02-06 | 2,967 | 2,999 | 2,958 | 2,984 | 337,200 | 2,984 |
| 2025-02-05 | 2,985 | 2,996.5 | 2,946.5 | 2,960.5 | 241,900 | 2,960.50 |
| 2025-02-04 | 3,026 | 3,071 | 2,953.5 | 2,959 | 384,400 | 2,959 |
| 2025-02-03 | 3,043 | 3,070 | 2,961.5 | 2,976 | 657,200 | 2,976 |
| 2025-01-31 | 3,197 | 3,197 | 3,077 | 3,107 | 330,000 | 3,107 |
| 2025-01-30 | 3,152 | 3,200 | 3,137 | 3,151 | 1,075,000 | 3,151 |
| 2025-01-29 | 3,172 | 3,194 | 3,152 | 3,161 | 479,100 | 3,161 |
| 2025-01-28 | 3,083 | 3,146 | 3,067 | 3,128 | 407,400 | 3,128 |
| 2025-01-27 | 3,107 | 3,118 | 3,067 | 3,072 | 316,800 | 3,072 |
| 2025-01-24 | 3,038 | 3,150 | 2,943 | 3,086 | 646,200 | 3,086 |
| 2025-01-23 | 2,914 | 2,943 | 2,896.5 | 2,938 | 236,800 | 2,938 |
| 2025-01-22 | 2,932.5 | 2,945.5 | 2,911.5 | 2,915.5 | 271,300 | 2,915.50 |
| 2025-01-21 | 2,930 | 2,931 | 2,894 | 2,918 | 186,300 | 2,918 |
| 2025-01-20 | 2,893.5 | 2,916 | 2,882.5 | 2,901.5 | 290,800 | 2,901.50 |
| 2025-01-17 | 2,844.5 | 2,882 | 2,829 | 2,867.5 | 519,900 | 2,867.50 |
| 2025-01-16 | 2,845 | 2,877.5 | 2,808 | 2,840.5 | 543,500 | 2,840.50 |
| 2025-01-15 | 2,835.5 | 2,878 | 2,821 | 2,836.5 | 369,200 | 2,836.50 |
| 2025-01-14 | 2,906 | 2,916 | 2,825 | 2,826.5 | 387,200 | 2,826.50 |
| 2025-01-10 | 2,877 | 2,933 | 2,877 | 2,911 | 331,800 | 2,911 |
| 2025-01-09 | 2,878 | 2,912.5 | 2,854 | 2,904 | 333,600 | 2,904 |
| 2025-01-08 | 2,890 | 2,919 | 2,874 | 2,893 | 304,000 | 2,893 |
| 2025-01-07 | 2,900.5 | 2,932.5 | 2,866 | 2,904.5 | 333,400 | 2,904.50 |
| 2025-01-06 | 2,978.5 | 2,999 | 2,905.5 | 2,910.5 | 312,900 | 2,910.50 |
分割・併合履歴 ： [2021-06-29]1株→3株