6246 (株)テクノスマート 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
2024-12-061,6971,6971,6701,6739,9001,673
2024-12-051,6841,6851,6681,68518,4001,685
2024-12-041,7071,7071,6821,68219,8001,682
2024-12-031,7091,7091,6961,69611,1001,696
2024-12-021,7201,7211,7001,71114,5001,711
2024-11-291,7411,7411,6951,71919,7001,719
2024-11-281,7321,7601,7111,71546,6001,715
2024-11-271,6671,7001,6561,69224,9001,692
2024-11-261,6841,6841,6461,66519,1001,665
2024-11-251,6711,6951,6481,68027,3001,680
2024-11-221,6741,6741,6501,65711,5001,657
2024-11-211,6761,6761,6631,6636,3001,663
2024-11-201,6801,6801,6651,6653,9001,665
2024-11-191,7001,7001,6701,67010,2001,670
2024-11-181,6711,6851,6711,6757,4001,675
2024-11-151,7051,7131,7031,7033,3001,703
2024-11-141,7351,7391,7301,7328,2001,732
2024-11-131,7381,7461,7221,74611,2001,746
2024-11-121,7421,7461,7331,7354,4001,735
2024-11-111,6991,7421,6991,74017,1001,740
2024-11-081,7151,7401,7031,7398,6001,739
2024-11-071,6811,7201,6811,7118,6001,711
2024-11-061,6941,7081,6871,7033,6001,703
2024-11-051,6701,6901,6701,6862,9001,686
2024-11-011,6691,6841,6671,6703,7001,670
2024-10-311,6571,7051,6571,6937,9001,693
2024-10-301,7261,7341,6221,62225,1001,622
2024-10-291,7411,7411,7031,7254,0001,725
2024-10-281,6701,7451,6701,74438,8001,744
2024-10-251,6371,6371,6211,6303,3001,630
2024-10-241,6351,6491,6351,6372,4001,637
2024-10-231,6461,6461,6351,6394,3001,639
2024-10-221,6501,6551,6161,64211,3001,642
2024-10-211,6511,6561,6481,6502,8001,650
2024-10-181,6571,6571,6511,6571,6001,657
2024-10-171,6721,6761,6571,6572,4001,657
2024-10-161,6621,6721,6621,6656001,665
2024-10-151,6781,6781,6631,6695,3001,669
2024-10-111,6701,6791,6601,6772,0001,677
2024-10-101,6761,6881,6741,6747,5001,674
2024-10-091,6971,6971,6501,67814,5001,678
2024-10-081,6671,6951,6671,6937,2001,693
2024-10-071,6811,6811,6671,6762,0001,676
2024-10-041,6531,6601,6531,6603,6001,660
2024-10-031,6761,6761,6531,6534,2001,653
2024-10-021,6521,6751,6521,6574,8001,657
2024-10-011,6581,6981,6541,6623,7001,662
2024-09-301,6521,6711,6511,6582,4001,658
2024-09-271,6991,6991,6621,6738,0001,673
2024-09-261,6941,7101,6801,70013,7001,700
2024-09-251,7021,7021,6851,6871,9001,687
2024-09-241,7051,7051,6831,68310,1001,683
2024-09-201,6961,7041,6801,6959,9001,695
2024-09-191,6771,7531,6651,66915,5001,669
2024-09-181,6751,6811,6711,6712,5001,671
2024-09-171,6871,6901,6671,6675,5001,667
2024-09-131,7021,7381,6811,6862,2001,686
2024-09-121,6951,7051,6741,68012,0001,680
2024-09-111,7031,7151,6881,6885,7001,688
2024-09-101,7101,7111,6841,7021,8001,702
2024-09-091,6961,7161,6961,7101,6001,710
2024-09-061,8161,8161,7301,74619,8001,746
2024-09-051,8151,8241,8091,80916,4001,809
2024-09-041,8241,8241,8001,81518,8001,815
2024-09-031,8631,8701,8631,8646,2001,864
2024-09-021,8701,8731,8581,8646,9001,864
2024-08-301,8431,8681,8431,8634,8001,863
2024-08-291,8061,8501,8061,8439,9001,843
2024-08-281,8241,8311,8131,8249,6001,824
2024-08-271,8061,8241,8061,8247,5001,824
2024-08-261,7961,8051,7961,8058,4001,805
2024-08-231,7861,8051,7861,7955,3001,795
2024-08-221,7671,7881,7671,78512,6001,785
2024-08-211,7621,7751,7621,7671,6001,767
2024-08-201,7711,7711,7601,7621,0001,762
2024-08-191,7561,7661,7511,75114,4001,751
2024-08-161,7451,7541,7311,75110,4001,751
2024-08-151,7201,7351,7161,7345,9001,734
2024-08-141,7111,7291,7111,7207,5001,720
2024-08-131,6711,7201,6711,71015,7001,710
2024-08-091,7061,7261,7061,70611,4001,706
2024-08-081,7001,7281,6701,7128,6001,712
2024-08-071,6981,7131,6621,70911,9001,709
2024-08-061,6571,7161,6511,68418,6001,684
2024-08-051,7401,7401,5591,57743,6001,577
2024-08-021,7501,8121,7501,78326,2001,783
2024-08-011,8011,8631,8001,83024,9001,830
2024-07-311,7951,8601,7951,85614,7001,856
2024-07-301,8031,8101,7621,80410,4001,804
2024-07-291,8001,8171,8001,8054,4001,805
2024-07-261,8001,8031,7851,78514,8001,785
2024-07-251,8681,8681,8051,81535,2001,815
2024-07-241,8741,8841,8711,87226,3001,872
2024-07-231,8731,8841,8671,87511,7001,875
2024-07-221,8731,8801,8401,87369,2001,873
2024-07-191,8451,8851,8331,87341,1001,873
2024-07-181,8361,8641,8361,86125,6001,861
2024-07-171,8291,8561,8241,85514,6001,855
2024-07-161,8021,8371,8001,83711,7001,837
2024-07-121,7831,8081,7831,80219,9001,802
2024-07-111,7711,8151,7711,80429,0001,804
2024-07-101,7581,7751,7251,76829,4001,768
2024-07-091,7221,7631,7221,75544,2001,755
2024-07-081,7141,7221,6901,72213,4001,722
2024-07-051,7271,7271,6991,6999,4001,699
2024-07-041,7291,7291,7131,7237,1001,723
2024-07-031,7311,7321,7121,7127,5001,712
2024-07-021,7311,7351,7181,72011,1001,720
2024-07-011,7271,7461,7221,7269,7001,726
2024-06-281,7211,7511,7141,72538,4001,725
2024-06-271,6901,7071,6841,69010,9001,690
2024-06-261,6911,6911,6761,68910,6001,689
2024-06-251,6761,6891,6671,67513,7001,675
2024-06-241,6851,6901,6661,67514,1001,675
2024-06-211,6671,6851,6671,6857,6001,685
2024-06-201,6541,6861,6541,6746,7001,674
2024-06-191,6581,6681,6521,6544,3001,654
2024-06-181,6511,6631,6501,6557,1001,655
2024-06-171,6601,6651,6511,6556,6001,655
2024-06-141,6471,6681,6471,6595,2001,659
2024-06-131,6761,6761,6411,64716,7001,647
2024-06-121,6581,6691,6581,6664,0001,666
2024-06-111,6641,6711,6541,65712,1001,657
2024-06-101,6671,6691,6601,6645,4001,664
2024-06-071,6721,6801,6591,66715,3001,667
2024-06-061,6711,6731,6631,66414,7001,664
2024-06-051,6781,6861,6671,66712,0001,667
2024-06-041,6841,6851,6671,6779,0001,677
2024-06-031,6951,7001,6781,68413,2001,684
2024-05-311,6961,6961,6791,6867,5001,686
2024-05-301,6901,6991,6771,6918,6001,691
2024-05-291,7201,7201,6901,69215,9001,692
2024-05-281,7201,7241,7101,7201,9001,720
2024-05-271,7101,7301,7101,7104,8001,710
2024-05-241,7051,7241,6991,7096,7001,709
2024-05-231,7151,7221,7001,7059,7001,705
2024-05-221,7391,7391,7111,71110,2001,711
2024-05-211,7701,7701,7261,73910,0001,739
2024-05-201,7361,7811,7361,73818,7001,738
2024-05-171,6891,7251,6651,72020,6001,720
2024-05-161,7231,7261,6631,68989,7001,689
2024-05-151,7911,7931,7781,7939,0001,793
2024-05-141,7871,7941,7651,79023,2001,790
2024-05-131,8001,8101,7851,78613,4001,786
2024-05-101,8001,8111,8001,8003,3001,800
2024-05-091,7951,8021,7861,8005,1001,800
2024-05-081,8101,8121,7901,79215,7001,792
2024-05-071,7821,8161,7771,81212,4001,812
2024-05-021,7911,7951,7711,77713,3001,777
2024-05-011,8161,8171,7861,7899,2001,789
2024-04-301,8201,8331,8111,82915,9001,829
2024-04-261,7921,8111,7741,8046,1001,804
2024-04-251,7801,7951,7801,7827,1001,782
2024-04-241,7961,7961,7721,7889,2001,788
2024-04-231,7801,7971,7681,7776,7001,777
2024-04-221,7761,7961,7661,77610,9001,776
2024-04-191,8071,8071,7541,76528,6001,765
2024-04-181,7971,8121,7891,8035,1001,803
2024-04-171,8041,8061,7811,79913,2001,799
2024-04-161,8071,8071,7731,79728,9001,797
2024-04-151,8071,8411,8051,82614,2001,826
2024-04-121,8481,8551,8081,81539,4001,815
2024-04-111,8801,8801,8441,85025,4001,850
2024-04-101,9011,9011,8831,8848,3001,884
2024-04-091,9041,9061,8901,90010,6001,900
2024-04-081,9101,9351,9041,90414,5001,904
2024-04-051,9151,9281,8741,90422,0001,904
2024-04-041,9201,9691,9121,94111,8001,941
2024-04-031,8931,9191,8931,9077,4001,907
2024-04-021,9601,9611,9151,91519,1001,915
2024-04-012,0412,0491,9531,95721,2001,957
2024-03-292,0532,0682,0142,04919,1002,049
2024-03-281,9742,0771,9732,06242,2002,062
2024-03-272,0002,0451,9882,03327,9002,033
2024-03-261,9431,9991,9331,99938,0001,999
2024-03-251,9341,9611,9331,94650,1001,946
2024-03-222,0052,0101,9701,98130,8001,981
2024-03-212,0002,0141,9902,00540,3002,005
2024-03-191,9681,9941,9641,9808,9001,980
2024-03-181,9391,9701,9391,95315,8001,953
2024-03-151,9551,9621,9251,9399,3001,939
2024-03-141,9911,9911,9561,9565,3001,956
2024-03-131,9961,9981,9481,99521,8001,995
2024-03-121,9211,9801,9091,98021,9001,980
2024-03-111,8991,9831,8861,93528,9001,935
2024-03-081,8631,9301,8631,92040,6001,920
2024-03-071,8691,8821,8661,86626,9001,866
2024-03-061,8711,8781,8571,86810,4001,868
2024-03-051,8611,8671,8481,86418,9001,864
2024-03-041,8511,8511,8381,85023,6001,850
2024-03-011,8621,8701,8361,84826,8001,848
2024-02-291,8211,8611,8201,84443,9001,844
2024-02-281,8221,8231,8131,8206,8001,820
2024-02-271,8251,8281,8101,82112,6001,821
2024-02-261,8341,8421,8231,8259,5001,825
2024-02-221,8311,8341,8161,81910,3001,819
2024-02-211,8191,8341,8161,8167,3001,816
2024-02-201,8251,8341,8041,82813,1001,828
2024-02-191,8201,8241,8091,8108,6001,810
2024-02-161,8131,8291,8051,81310,4001,813
2024-02-151,8321,8321,7801,79210,3001,792
2024-02-141,8351,8451,8181,83114,9001,831
2024-02-131,8351,8991,8201,83573,1001,835
2024-02-091,7881,8001,7681,76818,4001,768
2024-02-081,7801,7971,7741,78010,8001,780
2024-02-071,7751,7901,7721,7799,4001,779
2024-02-061,8021,8021,7851,79312,6001,793
2024-02-051,8191,8191,7971,79910,0001,799
2024-02-021,8111,8191,7881,80310,4001,803
2024-02-011,8201,8201,7841,7909,5001,790
2024-01-311,8031,8231,7921,81721,0001,817
2024-01-301,7801,8101,7791,80318,3001,803
2024-01-291,7711,7851,7711,7808,4001,780
2024-01-261,7731,7791,7641,77117,1001,771
2024-01-251,7611,7691,7561,7695,3001,769
2024-01-241,7621,7651,7441,76016,4001,760
2024-01-231,7521,7651,7481,75911,3001,759
2024-01-221,7401,7591,7381,74918,2001,749
2024-01-191,7381,7491,7381,7407,3001,740
2024-01-181,7511,7511,7331,73810,9001,738
2024-01-171,7581,7681,7381,7519,7001,751
2024-01-161,7571,7601,7501,7558,9001,755
2024-01-151,7681,7741,6981,75724,8001,757
2024-01-121,7631,7791,7551,76820,2001,768
2024-01-111,7601,7641,7541,76320,9001,763
2024-01-101,7611,7611,7541,7606,3001,760
2024-01-091,7601,7601,7501,7559,0001,755
2024-01-051,7561,7661,7501,7559,4001,755
2024-01-041,7521,7651,7481,75524,6001,755

分割・併合履歴 : なし