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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,800 | 1,803 | 1,785 | 1,785 | 14,800 | 1,785 |
| 2024-07-25 | 1,868 | 1,868 | 1,805 | 1,815 | 35,200 | 1,815 |
| 2024-07-24 | 1,874 | 1,884 | 1,871 | 1,872 | 26,300 | 1,872 |
| 2024-07-23 | 1,873 | 1,884 | 1,867 | 1,875 | 11,700 | 1,875 |
| 2024-07-22 | 1,873 | 1,880 | 1,840 | 1,873 | 69,200 | 1,873 |
| 2024-07-19 | 1,845 | 1,885 | 1,833 | 1,873 | 41,100 | 1,873 |
| 2024-07-18 | 1,836 | 1,864 | 1,836 | 1,861 | 25,600 | 1,861 |
| 2024-07-17 | 1,829 | 1,856 | 1,824 | 1,855 | 14,600 | 1,855 |
| 2024-07-16 | 1,802 | 1,837 | 1,800 | 1,837 | 11,700 | 1,837 |
| 2024-07-12 | 1,783 | 1,808 | 1,783 | 1,802 | 19,900 | 1,802 |
| 2024-07-11 | 1,771 | 1,815 | 1,771 | 1,804 | 29,000 | 1,804 |
| 2024-07-10 | 1,758 | 1,775 | 1,725 | 1,768 | 29,400 | 1,768 |
| 2024-07-09 | 1,722 | 1,763 | 1,722 | 1,755 | 44,200 | 1,755 |
| 2024-07-08 | 1,714 | 1,722 | 1,690 | 1,722 | 13,400 | 1,722 |
| 2024-07-05 | 1,727 | 1,727 | 1,699 | 1,699 | 9,400 | 1,699 |
| 2024-07-04 | 1,729 | 1,729 | 1,713 | 1,723 | 7,100 | 1,723 |
| 2024-07-03 | 1,731 | 1,732 | 1,712 | 1,712 | 7,500 | 1,712 |
| 2024-07-02 | 1,731 | 1,735 | 1,718 | 1,720 | 11,100 | 1,720 |
| 2024-07-01 | 1,727 | 1,746 | 1,722 | 1,726 | 9,700 | 1,726 |
| 2024-06-28 | 1,721 | 1,751 | 1,714 | 1,725 | 38,400 | 1,725 |
| 2024-06-27 | 1,690 | 1,707 | 1,684 | 1,690 | 10,900 | 1,690 |
| 2024-06-26 | 1,691 | 1,691 | 1,676 | 1,689 | 10,600 | 1,689 |
| 2024-06-25 | 1,676 | 1,689 | 1,667 | 1,675 | 13,700 | 1,675 |
| 2024-06-24 | 1,685 | 1,690 | 1,666 | 1,675 | 14,100 | 1,675 |
| 2024-06-21 | 1,667 | 1,685 | 1,667 | 1,685 | 7,600 | 1,685 |
| 2024-06-20 | 1,654 | 1,686 | 1,654 | 1,674 | 6,700 | 1,674 |
| 2024-06-19 | 1,658 | 1,668 | 1,652 | 1,654 | 4,300 | 1,654 |
| 2024-06-18 | 1,651 | 1,663 | 1,650 | 1,655 | 7,100 | 1,655 |
| 2024-06-17 | 1,660 | 1,665 | 1,651 | 1,655 | 6,600 | 1,655 |
| 2024-06-14 | 1,647 | 1,668 | 1,647 | 1,659 | 5,200 | 1,659 |
| 2024-06-13 | 1,676 | 1,676 | 1,641 | 1,647 | 16,700 | 1,647 |
| 2024-06-12 | 1,658 | 1,669 | 1,658 | 1,666 | 4,000 | 1,666 |
| 2024-06-11 | 1,664 | 1,671 | 1,654 | 1,657 | 12,100 | 1,657 |
| 2024-06-10 | 1,667 | 1,669 | 1,660 | 1,664 | 5,400 | 1,664 |
| 2024-06-07 | 1,672 | 1,680 | 1,659 | 1,667 | 15,300 | 1,667 |
| 2024-06-06 | 1,671 | 1,673 | 1,663 | 1,664 | 14,700 | 1,664 |
| 2024-06-05 | 1,678 | 1,686 | 1,667 | 1,667 | 12,000 | 1,667 |
| 2024-06-04 | 1,684 | 1,685 | 1,667 | 1,677 | 9,000 | 1,677 |
| 2024-06-03 | 1,695 | 1,700 | 1,678 | 1,684 | 13,200 | 1,684 |
| 2024-05-31 | 1,696 | 1,696 | 1,679 | 1,686 | 7,500 | 1,686 |
| 2024-05-30 | 1,690 | 1,699 | 1,677 | 1,691 | 8,600 | 1,691 |
| 2024-05-29 | 1,720 | 1,720 | 1,690 | 1,692 | 15,900 | 1,692 |
| 2024-05-28 | 1,720 | 1,724 | 1,710 | 1,720 | 1,900 | 1,720 |
| 2024-05-27 | 1,710 | 1,730 | 1,710 | 1,710 | 4,800 | 1,710 |
| 2024-05-24 | 1,705 | 1,724 | 1,699 | 1,709 | 6,700 | 1,709 |
| 2024-05-23 | 1,715 | 1,722 | 1,700 | 1,705 | 9,700 | 1,705 |
| 2024-05-22 | 1,739 | 1,739 | 1,711 | 1,711 | 10,200 | 1,711 |
| 2024-05-21 | 1,770 | 1,770 | 1,726 | 1,739 | 10,000 | 1,739 |
| 2024-05-20 | 1,736 | 1,781 | 1,736 | 1,738 | 18,700 | 1,738 |
| 2024-05-17 | 1,689 | 1,725 | 1,665 | 1,720 | 20,600 | 1,720 |
| 2024-05-16 | 1,723 | 1,726 | 1,663 | 1,689 | 89,700 | 1,689 |
| 2024-05-15 | 1,791 | 1,793 | 1,778 | 1,793 | 9,000 | 1,793 |
| 2024-05-14 | 1,787 | 1,794 | 1,765 | 1,790 | 23,200 | 1,790 |
| 2024-05-13 | 1,800 | 1,810 | 1,785 | 1,786 | 13,400 | 1,786 |
| 2024-05-10 | 1,800 | 1,811 | 1,800 | 1,800 | 3,300 | 1,800 |
| 2024-05-09 | 1,795 | 1,802 | 1,786 | 1,800 | 5,100 | 1,800 |
| 2024-05-08 | 1,810 | 1,812 | 1,790 | 1,792 | 15,700 | 1,792 |
| 2024-05-07 | 1,782 | 1,816 | 1,777 | 1,812 | 12,400 | 1,812 |
| 2024-05-02 | 1,791 | 1,795 | 1,771 | 1,777 | 13,300 | 1,777 |
| 2024-05-01 | 1,816 | 1,817 | 1,786 | 1,789 | 9,200 | 1,789 |
| 2024-04-30 | 1,820 | 1,833 | 1,811 | 1,829 | 15,900 | 1,829 |
| 2024-04-26 | 1,792 | 1,811 | 1,774 | 1,804 | 6,100 | 1,804 |
| 2024-04-25 | 1,780 | 1,795 | 1,780 | 1,782 | 7,100 | 1,782 |
| 2024-04-24 | 1,796 | 1,796 | 1,772 | 1,788 | 9,200 | 1,788 |
| 2024-04-23 | 1,780 | 1,797 | 1,768 | 1,777 | 6,700 | 1,777 |
| 2024-04-22 | 1,776 | 1,796 | 1,766 | 1,776 | 10,900 | 1,776 |
| 2024-04-19 | 1,807 | 1,807 | 1,754 | 1,765 | 28,600 | 1,765 |
| 2024-04-18 | 1,797 | 1,812 | 1,789 | 1,803 | 5,100 | 1,803 |
| 2024-04-17 | 1,804 | 1,806 | 1,781 | 1,799 | 13,200 | 1,799 |
| 2024-04-16 | 1,807 | 1,807 | 1,773 | 1,797 | 28,900 | 1,797 |
| 2024-04-15 | 1,807 | 1,841 | 1,805 | 1,826 | 14,200 | 1,826 |
| 2024-04-12 | 1,848 | 1,855 | 1,808 | 1,815 | 39,400 | 1,815 |
| 2024-04-11 | 1,880 | 1,880 | 1,844 | 1,850 | 25,400 | 1,850 |
| 2024-04-10 | 1,901 | 1,901 | 1,883 | 1,884 | 8,300 | 1,884 |
| 2024-04-09 | 1,904 | 1,906 | 1,890 | 1,900 | 10,600 | 1,900 |
| 2024-04-08 | 1,910 | 1,935 | 1,904 | 1,904 | 14,500 | 1,904 |
| 2024-04-05 | 1,915 | 1,928 | 1,874 | 1,904 | 22,000 | 1,904 |
| 2024-04-04 | 1,920 | 1,969 | 1,912 | 1,941 | 11,800 | 1,941 |
| 2024-04-03 | 1,893 | 1,919 | 1,893 | 1,907 | 7,400 | 1,907 |
| 2024-04-02 | 1,960 | 1,961 | 1,915 | 1,915 | 19,100 | 1,915 |
| 2024-04-01 | 2,041 | 2,049 | 1,953 | 1,957 | 21,200 | 1,957 |
| 2024-03-29 | 2,053 | 2,068 | 2,014 | 2,049 | 19,100 | 2,049 |
| 2024-03-28 | 1,974 | 2,077 | 1,973 | 2,062 | 42,200 | 2,062 |
| 2024-03-27 | 2,000 | 2,045 | 1,988 | 2,033 | 27,900 | 2,033 |
| 2024-03-26 | 1,943 | 1,999 | 1,933 | 1,999 | 38,000 | 1,999 |
| 2024-03-25 | 1,934 | 1,961 | 1,933 | 1,946 | 50,100 | 1,946 |
| 2024-03-22 | 2,005 | 2,010 | 1,970 | 1,981 | 30,800 | 1,981 |
| 2024-03-21 | 2,000 | 2,014 | 1,990 | 2,005 | 40,300 | 2,005 |
| 2024-03-19 | 1,968 | 1,994 | 1,964 | 1,980 | 8,900 | 1,980 |
| 2024-03-18 | 1,939 | 1,970 | 1,939 | 1,953 | 15,800 | 1,953 |
| 2024-03-15 | 1,955 | 1,962 | 1,925 | 1,939 | 9,300 | 1,939 |
| 2024-03-14 | 1,991 | 1,991 | 1,956 | 1,956 | 5,300 | 1,956 |
| 2024-03-13 | 1,996 | 1,998 | 1,948 | 1,995 | 21,800 | 1,995 |
| 2024-03-12 | 1,921 | 1,980 | 1,909 | 1,980 | 21,900 | 1,980 |
| 2024-03-11 | 1,899 | 1,983 | 1,886 | 1,935 | 28,900 | 1,935 |
| 2024-03-08 | 1,863 | 1,930 | 1,863 | 1,920 | 40,600 | 1,920 |
| 2024-03-07 | 1,869 | 1,882 | 1,866 | 1,866 | 26,900 | 1,866 |
| 2024-03-06 | 1,871 | 1,878 | 1,857 | 1,868 | 10,400 | 1,868 |
| 2024-03-05 | 1,861 | 1,867 | 1,848 | 1,864 | 18,900 | 1,864 |
| 2024-03-04 | 1,851 | 1,851 | 1,838 | 1,850 | 23,600 | 1,850 |
| 2024-03-01 | 1,862 | 1,870 | 1,836 | 1,848 | 26,800 | 1,848 |
| 2024-02-29 | 1,821 | 1,861 | 1,820 | 1,844 | 43,900 | 1,844 |
| 2024-02-28 | 1,822 | 1,823 | 1,813 | 1,820 | 6,800 | 1,820 |
| 2024-02-27 | 1,825 | 1,828 | 1,810 | 1,821 | 12,600 | 1,821 |
| 2024-02-26 | 1,834 | 1,842 | 1,823 | 1,825 | 9,500 | 1,825 |
| 2024-02-22 | 1,831 | 1,834 | 1,816 | 1,819 | 10,300 | 1,819 |
| 2024-02-21 | 1,819 | 1,834 | 1,816 | 1,816 | 7,300 | 1,816 |
| 2024-02-20 | 1,825 | 1,834 | 1,804 | 1,828 | 13,100 | 1,828 |
| 2024-02-19 | 1,820 | 1,824 | 1,809 | 1,810 | 8,600 | 1,810 |
| 2024-02-16 | 1,813 | 1,829 | 1,805 | 1,813 | 10,400 | 1,813 |
| 2024-02-15 | 1,832 | 1,832 | 1,780 | 1,792 | 10,300 | 1,792 |
| 2024-02-14 | 1,835 | 1,845 | 1,818 | 1,831 | 14,900 | 1,831 |
| 2024-02-13 | 1,835 | 1,899 | 1,820 | 1,835 | 73,100 | 1,835 |
| 2024-02-09 | 1,788 | 1,800 | 1,768 | 1,768 | 18,400 | 1,768 |
| 2024-02-08 | 1,780 | 1,797 | 1,774 | 1,780 | 10,800 | 1,780 |
| 2024-02-07 | 1,775 | 1,790 | 1,772 | 1,779 | 9,400 | 1,779 |
| 2024-02-06 | 1,802 | 1,802 | 1,785 | 1,793 | 12,600 | 1,793 |
| 2024-02-05 | 1,819 | 1,819 | 1,797 | 1,799 | 10,000 | 1,799 |
| 2024-02-02 | 1,811 | 1,819 | 1,788 | 1,803 | 10,400 | 1,803 |
| 2024-02-01 | 1,820 | 1,820 | 1,784 | 1,790 | 9,500 | 1,790 |
| 2024-01-31 | 1,803 | 1,823 | 1,792 | 1,817 | 21,000 | 1,817 |
| 2024-01-30 | 1,780 | 1,810 | 1,779 | 1,803 | 18,300 | 1,803 |
| 2024-01-29 | 1,771 | 1,785 | 1,771 | 1,780 | 8,400 | 1,780 |
| 2024-01-26 | 1,773 | 1,779 | 1,764 | 1,771 | 17,100 | 1,771 |
| 2024-01-25 | 1,761 | 1,769 | 1,756 | 1,769 | 5,300 | 1,769 |
| 2024-01-24 | 1,762 | 1,765 | 1,744 | 1,760 | 16,400 | 1,760 |
| 2024-01-23 | 1,752 | 1,765 | 1,748 | 1,759 | 11,300 | 1,759 |
| 2024-01-22 | 1,740 | 1,759 | 1,738 | 1,749 | 18,200 | 1,749 |
| 2024-01-19 | 1,738 | 1,749 | 1,738 | 1,740 | 7,300 | 1,740 |
| 2024-01-18 | 1,751 | 1,751 | 1,733 | 1,738 | 10,900 | 1,738 |
| 2024-01-17 | 1,758 | 1,768 | 1,738 | 1,751 | 9,700 | 1,751 |
| 2024-01-16 | 1,757 | 1,760 | 1,750 | 1,755 | 8,900 | 1,755 |
| 2024-01-15 | 1,768 | 1,774 | 1,698 | 1,757 | 24,800 | 1,757 |
| 2024-01-12 | 1,763 | 1,779 | 1,755 | 1,768 | 20,200 | 1,768 |
| 2024-01-11 | 1,760 | 1,764 | 1,754 | 1,763 | 20,900 | 1,763 |
| 2024-01-10 | 1,761 | 1,761 | 1,754 | 1,760 | 6,300 | 1,760 |
| 2024-01-09 | 1,760 | 1,760 | 1,750 | 1,755 | 9,000 | 1,755 |
| 2024-01-05 | 1,756 | 1,766 | 1,750 | 1,755 | 9,400 | 1,755 |
| 2024-01-04 | 1,752 | 1,765 | 1,748 | 1,755 | 24,600 | 1,755 |
分割・併合履歴 ： なし
