6028 テクノプロ・ホールディングス(株) 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 |
|---|---|---|---|---|---|---|
| 2024-04-30 | 2,676.5 | 2,700 | 2,618 | 2,700 | 1,245,600 | 2,700 |
| 2024-04-26 | 2,826 | 2,877.5 | 2,766 | 2,853.5 | 840,400 | 2,853.50 |
| 2024-04-25 | 2,870 | 2,893.5 | 2,835 | 2,842 | 569,000 | 2,842 |
| 2024-04-24 | 2,844.5 | 2,874 | 2,821 | 2,874 | 560,400 | 2,874 |
| 2024-04-23 | 2,844 | 2,853 | 2,790 | 2,812 | 664,700 | 2,812 |
| 2024-04-22 | 2,853.5 | 2,860.5 | 2,824 | 2,850 | 610,300 | 2,850 |
| 2024-04-19 | 2,875 | 2,875 | 2,791.5 | 2,814 | 679,200 | 2,814 |
| 2024-04-18 | 2,880 | 2,926 | 2,868.5 | 2,890 | 300,300 | 2,890 |
| 2024-04-17 | 2,964.5 | 2,964.5 | 2,880.5 | 2,882.5 | 375,700 | 2,882.50 |
| 2024-04-16 | 2,970 | 2,977 | 2,910 | 2,965.5 | 482,500 | 2,965.50 |
| 2024-04-15 | 3,037 | 3,040 | 2,973.5 | 2,977.5 | 394,800 | 2,977.50 |
| 2024-04-12 | 3,021 | 3,057 | 2,985 | 3,015 | 444,800 | 3,015 |
| 2024-04-11 | 2,993.5 | 3,036 | 2,978 | 3,021 | 423,100 | 3,021 |
| 2024-04-10 | 3,026 | 3,067 | 3,026 | 3,033 | 336,900 | 3,033 |
| 2024-04-09 | 3,006 | 3,033 | 3,002 | 3,024 | 412,800 | 3,024 |
| 2024-04-08 | 2,985 | 3,021 | 2,950.5 | 3,002 | 497,500 | 3,002 |
| 2024-04-05 | 2,924 | 2,958.5 | 2,907.5 | 2,925 | 617,900 | 2,925 |
| 2024-04-04 | 2,958 | 2,984 | 2,936.5 | 2,959 | 678,900 | 2,959 |
| 2024-04-03 | 2,950 | 2,986.5 | 2,928.5 | 2,948.5 | 678,500 | 2,948.50 |
| 2024-04-02 | 3,050 | 3,051 | 2,937 | 2,950 | 620,500 | 2,950 |
| 2024-04-01 | 3,140 | 3,161 | 3,075 | 3,078 | 464,300 | 3,078 |
| 2024-03-29 | 3,053 | 3,107 | 3,043 | 3,098 | 411,200 | 3,098 |
| 2024-03-28 | 3,083 | 3,084 | 2,999 | 3,019 | 515,400 | 3,019 |
| 2024-03-27 | 3,121 | 3,128 | 3,087 | 3,102 | 616,000 | 3,102 |
| 2024-03-26 | 3,103 | 3,149 | 3,100 | 3,106 | 461,500 | 3,106 |
| 2024-03-25 | 3,116 | 3,130 | 3,094 | 3,122 | 426,500 | 3,122 |
| 2024-03-22 | 3,117 | 3,165 | 3,091 | 3,141 | 982,300 | 3,141 |
| 2024-03-21 | 3,150 | 3,168 | 3,067 | 3,082 | 868,400 | 3,082 |
| 2024-03-19 | 3,021 | 3,168 | 3,011 | 3,162 | 1,213,800 | 3,162 |
| 2024-03-18 | 2,968.5 | 3,020 | 2,955.5 | 3,012 | 641,300 | 3,012 |
| 2024-03-15 | 2,893 | 2,956 | 2,835 | 2,920.5 | 1,259,100 | 2,920.50 |
| 2024-03-14 | 2,943 | 2,966.5 | 2,899.5 | 2,952 | 841,400 | 2,952 |
| 2024-03-13 | 3,005 | 3,015 | 2,927.5 | 2,945 | 482,600 | 2,945 |
| 2024-03-12 | 2,992.5 | 3,048 | 2,942 | 3,036 | 474,900 | 3,036 |
| 2024-03-11 | 3,014 | 3,089 | 2,950 | 2,996 | 478,800 | 2,996 |
| 2024-03-08 | 2,968 | 3,076 | 2,968 | 3,045 | 792,800 | 3,045 |
| 2024-03-07 | 3,016 | 3,016 | 2,988 | 3,000 | 645,200 | 3,000 |
| 2024-03-06 | 2,912 | 3,029 | 2,896 | 2,983.5 | 1,021,300 | 2,983.50 |
| 2024-03-05 | 2,932 | 2,988 | 2,912.5 | 2,971 | 614,700 | 2,971 |
| 2024-03-04 | 2,985 | 3,001 | 2,945 | 2,982 | 787,500 | 2,982 |
| 2024-03-01 | 3,006 | 3,012 | 2,975.5 | 2,988 | 749,700 | 2,988 |
| 2024-02-29 | 2,985.5 | 3,016 | 2,968 | 2,996.5 | 783,100 | 2,996.50 |
| 2024-02-28 | 3,075 | 3,103 | 3,041 | 3,045 | 783,100 | 3,045 |
| 2024-02-27 | 3,150 | 3,179 | 3,101 | 3,115 | 667,800 | 3,115 |
| 2024-02-26 | 3,208 | 3,217 | 3,169 | 3,177 | 754,900 | 3,177 |
| 2024-02-22 | 3,260 | 3,264 | 3,184 | 3,204 | 500,700 | 3,204 |
| 2024-02-21 | 3,284 | 3,317 | 3,254 | 3,260 | 513,400 | 3,260 |
| 2024-02-20 | 3,258 | 3,299 | 3,256 | 3,290 | 269,700 | 3,290 |
| 2024-02-19 | 3,155 | 3,296 | 3,132 | 3,256 | 508,400 | 3,256 |
| 2024-02-16 | 3,165 | 3,166 | 3,116 | 3,164 | 459,200 | 3,164 |
| 2024-02-15 | 3,243 | 3,250 | 3,128 | 3,158 | 391,700 | 3,158 |
| 2024-02-14 | 3,295 | 3,315 | 3,224 | 3,227 | 454,900 | 3,227 |
| 2024-02-13 | 3,308 | 3,331 | 3,260 | 3,320 | 772,300 | 3,320 |
| 2024-02-09 | 3,329 | 3,374 | 3,262 | 3,297 | 542,300 | 3,297 |
| 2024-02-08 | 3,365 | 3,419 | 3,312 | 3,356 | 447,200 | 3,356 |
| 2024-02-07 | 3,310 | 3,426 | 3,266 | 3,365 | 1,122,400 | 3,365 |
| 2024-02-06 | 3,500 | 3,628 | 3,435 | 3,590 | 763,600 | 3,590 |
| 2024-02-05 | 3,491 | 3,574 | 3,488 | 3,557 | 391,000 | 3,557 |
| 2024-02-02 | 3,482 | 3,510 | 3,448 | 3,488 | 315,300 | 3,488 |
| 2024-02-01 | 3,416 | 3,486 | 3,406 | 3,468 | 275,200 | 3,468 |
| 2024-01-31 | 3,430 | 3,445 | 3,394 | 3,431 | 283,500 | 3,431 |
| 2024-01-30 | 3,497 | 3,515 | 3,441 | 3,444 | 260,000 | 3,444 |
| 2024-01-29 | 3,495 | 3,505 | 3,462 | 3,481 | 244,700 | 3,481 |
| 2024-01-26 | 3,484 | 3,547 | 3,476 | 3,505 | 243,500 | 3,505 |
| 2024-01-25 | 3,490 | 3,516 | 3,456 | 3,514 | 287,500 | 3,514 |
| 2024-01-24 | 3,499 | 3,514 | 3,448 | 3,484 | 250,900 | 3,484 |
| 2024-01-23 | 3,535 | 3,581 | 3,483 | 3,507 | 272,800 | 3,507 |
| 2024-01-22 | 3,500 | 3,528 | 3,470 | 3,518 | 185,500 | 3,518 |
| 2024-01-19 | 3,517 | 3,550 | 3,501 | 3,508 | 286,800 | 3,508 |
| 2024-01-18 | 3,554 | 3,576 | 3,509 | 3,509 | 277,500 | 3,509 |
| 2024-01-17 | 3,548 | 3,633 | 3,543 | 3,593 | 498,500 | 3,593 |
| 2024-01-16 | 3,550 | 3,568 | 3,493 | 3,545 | 369,500 | 3,545 |
| 2024-01-15 | 3,632 | 3,644 | 3,567 | 3,594 | 476,800 | 3,594 |
| 2024-01-12 | 3,661 | 3,681 | 3,604 | 3,629 | 699,400 | 3,629 |
| 2024-01-11 | 3,690 | 3,709 | 3,622 | 3,664 | 259,300 | 3,664 |
| 2024-01-10 | 3,600 | 3,680 | 3,591 | 3,656 | 486,800 | 3,656 |
| 2024-01-09 | 3,677 | 3,740 | 3,611 | 3,620 | 357,900 | 3,620 |
| 2024-01-05 | 3,708 | 3,711 | 3,660 | 3,668 | 137,400 | 3,668 |
| 2024-01-04 | 3,669 | 3,705 | 3,621 | 3,679 | 183,400 | 3,679 |
分割・併合履歴 ： [2021-06-29]1株→3株
