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 |
|---|---|---|---|---|---|---|
| 2025-07-15 | 4,320 | 4,384 | 4,307 | 4,359 | 281,900 | 4,359 |
| 2025-07-14 | 4,263 | 4,325 | 4,245 | 4,317 | 257,500 | 4,317 |
| 2025-07-11 | 4,284 | 4,327 | 4,255 | 4,273 | 267,000 | 4,273 |
| 2025-07-10 | 4,279 | 4,298 | 4,262 | 4,298 | 374,200 | 4,298 |
| 2025-07-09 | 4,242 | 4,286 | 4,235 | 4,250 | 304,200 | 4,250 |
| 2025-07-08 | 4,290 | 4,338 | 4,252 | 4,264 | 364,700 | 4,264 |
| 2025-07-07 | 4,250 | 4,303 | 4,245 | 4,291 | 265,600 | 4,291 |
| 2025-07-04 | 4,215 | 4,238 | 4,195 | 4,230 | 196,400 | 4,230 |
| 2025-07-03 | 4,119 | 4,197 | 4,105 | 4,194 | 306,700 | 4,194 |
| 2025-07-02 | 4,120 | 4,172 | 4,105 | 4,150 | 515,400 | 4,150 |
| 2025-07-01 | 4,193 | 4,210 | 4,164 | 4,164 | 389,300 | 4,164 |
| 2025-06-30 | 4,155 | 4,250 | 4,144 | 4,207 | 430,000 | 4,207 |
| 2025-06-27 | 4,140 | 4,190 | 4,140 | 4,178 | 410,500 | 4,178 |
| 2025-06-26 | 4,156 | 4,177 | 4,147 | 4,177 | 454,400 | 4,177 |
| 2025-06-25 | 4,162 | 4,197 | 4,150 | 4,171 | 428,500 | 4,171 |
| 2025-06-24 | 4,225 | 4,239 | 4,170 | 4,208 | 546,300 | 4,208 |
| 2025-06-23 | 4,147 | 4,207 | 4,117 | 4,182 | 427,400 | 4,182 |
| 2025-06-20 | 4,169 | 4,186 | 4,133 | 4,161 | 544,100 | 4,161 |
| 2025-06-19 | 4,255 | 4,267 | 4,182 | 4,182 | 449,400 | 4,182 |
| 2025-06-18 | 4,200 | 4,236 | 4,195 | 4,236 | 403,700 | 4,236 |
| 2025-06-17 | 4,141 | 4,193 | 4,122 | 4,167 | 408,700 | 4,167 |
| 2025-06-16 | 4,148 | 4,156 | 4,090 | 4,141 | 539,900 | 4,141 |
| 2025-06-13 | 4,070 | 4,137 | 4,062 | 4,110 | 1,001,800 | 4,110 |
| 2025-06-12 | 4,154 | 4,179 | 4,100 | 4,140 | 791,700 | 4,140 |
| 2025-06-11 | 4,019 | 4,150 | 4,017 | 4,109 | 903,700 | 4,109 |
| 2025-06-10 | 4,025 | 4,037 | 3,935 | 3,975 | 615,300 | 3,975 |
| 2025-06-09 | 4,007 | 4,042 | 3,989 | 4,031 | 642,700 | 4,031 |
| 2025-06-06 | 3,925 | 3,987 | 3,924 | 3,975 | 684,900 | 3,975 |
| 2025-06-05 | 3,980 | 4,018 | 3,933 | 3,965 | 550,200 | 3,965 |
| 2025-06-04 | 3,996 | 4,023 | 3,970 | 3,997 | 564,200 | 3,997 |
| 2025-06-03 | 4,002 | 4,015 | 3,973 | 3,973 | 308,900 | 3,973 |
| 2025-06-02 | 3,944 | 3,999 | 3,919 | 3,980 | 499,000 | 3,980 |
| 2025-05-30 | 3,882 | 3,950 | 3,863 | 3,944 | 786,700 | 3,944 |
| 2025-05-29 | 3,946 | 3,958 | 3,889 | 3,900 | 603,000 | 3,900 |
| 2025-05-28 | 3,955 | 3,967 | 3,927 | 3,948 | 605,600 | 3,948 |
| 2025-05-27 | 3,967 | 3,980 | 3,929 | 3,955 | 528,700 | 3,955 |
| 2025-05-26 | 3,968 | 4,006 | 3,930 | 3,992 | 588,800 | 3,992 |
| 2025-05-23 | 3,965 | 3,989 | 3,943 | 3,981 | 649,100 | 3,981 |
| 2025-05-22 | 3,989 | 4,018 | 3,969 | 3,999 | 432,500 | 3,999 |
| 2025-05-21 | 4,110 | 4,115 | 4,021 | 4,021 | 748,000 | 4,021 |
| 2025-05-20 | 4,126 | 4,130 | 3,997 | 4,040 | 1,154,600 | 4,040 |
| 2025-05-19 | 4,019 | 4,127 | 3,939 | 4,127 | 2,948,900 | 4,127 |
| 2025-05-16 | 4,089 | 4,089 | 4,089 | 4,089 | 124,600 | 4,089 |
| 2025-05-15 | 3,409 | 3,419 | 3,370 | 3,389 | 338,500 | 3,389 |
| 2025-05-14 | 3,399 | 3,432 | 3,388 | 3,423 | 335,800 | 3,423 |
| 2025-05-13 | 3,392 | 3,398 | 3,358 | 3,380 | 263,200 | 3,380 |
| 2025-05-12 | 3,371 | 3,410 | 3,300 | 3,341 | 266,200 | 3,341 |
| 2025-05-09 | 3,281 | 3,381 | 3,274 | 3,364 | 479,200 | 3,364 |
| 2025-05-08 | 3,229 | 3,274 | 3,216 | 3,268 | 457,600 | 3,268 |
| 2025-05-07 | 3,137 | 3,229 | 3,137 | 3,196 | 501,000 | 3,196 |
| 2025-05-02 | 3,102 | 3,175 | 3,102 | 3,142 | 361,600 | 3,142 |
| 2025-05-01 | 3,150 | 3,150 | 3,012 | 3,089 | 882,500 | 3,089 |
| 2025-04-30 | 3,207 | 3,233 | 3,176 | 3,217 | 547,200 | 3,217 |
| 2025-04-28 | 3,174 | 3,198 | 3,161 | 3,173 | 323,700 | 3,173 |
| 2025-04-25 | 3,163 | 3,183 | 3,144 | 3,156 | 354,800 | 3,156 |
| 2025-04-24 | 3,197 | 3,203 | 3,133 | 3,133 | 331,300 | 3,133 |
| 2025-04-23 | 3,171 | 3,208 | 3,163 | 3,172 | 296,700 | 3,172 |
| 2025-04-22 | 3,188 | 3,197 | 3,152 | 3,170 | 409,600 | 3,170 |
| 2025-04-21 | 3,159 | 3,204 | 3,154 | 3,188 | 352,700 | 3,188 |
| 2025-04-18 | 3,140 | 3,195 | 3,131 | 3,188 | 370,700 | 3,188 |
| 2025-04-17 | 3,090 | 3,131 | 3,076 | 3,118 | 234,300 | 3,118 |
| 2025-04-16 | 3,088 | 3,112 | 3,042 | 3,071 | 307,000 | 3,071 |
| 2025-04-15 | 3,065 | 3,095 | 3,046 | 3,067 | 330,500 | 3,067 |
| 2025-04-14 | 3,042 | 3,072 | 3,029 | 3,042 | 387,000 | 3,042 |
| 2025-04-11 | 2,908 | 3,014 | 2,902.5 | 3,006 | 850,000 | 3,006 |
| 2025-04-10 | 2,987 | 3,073 | 2,987 | 3,061 | 448,300 | 3,061 |
| 2025-04-09 | 2,970 | 3,014 | 2,933 | 2,986.5 | 411,000 | 2,986.50 |
| 2025-04-08 | 2,924 | 3,017 | 2,900 | 2,996 | 499,800 | 2,996 |
| 2025-04-07 | 2,935 | 2,935 | 2,833 | 2,852.5 | 692,000 | 2,852.50 |
| 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