6246 (株)テクノスマート の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-06-08 | 1,500 | 1,504 | 1,484 | 1,488 | 21,100 | 1,488 |
| 2023-06-07 | 1,511 | 1,515 | 1,488 | 1,494 | 28,900 | 1,494 |
| 2023-06-06 | 1,514 | 1,525 | 1,506 | 1,511 | 10,200 | 1,511 |
| 2023-06-05 | 1,520 | 1,528 | 1,511 | 1,512 | 15,400 | 1,512 |
| 2023-06-02 | 1,475 | 1,496 | 1,467 | 1,496 | 14,100 | 1,496 |
| 2023-06-01 | 1,474 | 1,489 | 1,471 | 1,473 | 31,900 | 1,473 |
| 2023-05-31 | 1,501 | 1,507 | 1,480 | 1,490 | 39,100 | 1,490 |
| 2023-05-30 | 1,508 | 1,520 | 1,502 | 1,513 | 13,900 | 1,513 |
| 2023-05-29 | 1,519 | 1,520 | 1,502 | 1,502 | 18,200 | 1,502 |
| 2023-05-26 | 1,515 | 1,523 | 1,501 | 1,510 | 11,900 | 1,510 |
| 2023-05-25 | 1,507 | 1,513 | 1,500 | 1,500 | 10,700 | 1,500 |
| 2023-05-24 | 1,513 | 1,522 | 1,507 | 1,507 | 12,400 | 1,507 |
| 2023-05-23 | 1,523 | 1,532 | 1,498 | 1,513 | 27,600 | 1,513 |
| 2023-05-22 | 1,521 | 1,531 | 1,511 | 1,511 | 16,100 | 1,511 |
| 2023-05-19 | 1,508 | 1,539 | 1,508 | 1,521 | 18,900 | 1,521 |
| 2023-05-18 | 1,500 | 1,511 | 1,493 | 1,507 | 23,400 | 1,507 |
| 2023-05-17 | 1,485 | 1,503 | 1,485 | 1,498 | 10,700 | 1,498 |
| 2023-05-16 | 1,500 | 1,503 | 1,485 | 1,485 | 33,300 | 1,485 |
| 2023-05-15 | 1,506 | 1,532 | 1,496 | 1,504 | 55,700 | 1,504 |
| 2023-05-12 | 1,555 | 1,564 | 1,526 | 1,546 | 25,300 | 1,546 |
| 2023-05-11 | 1,575 | 1,581 | 1,560 | 1,560 | 16,700 | 1,560 |
| 2023-05-10 | 1,576 | 1,576 | 1,565 | 1,573 | 17,800 | 1,573 |
| 2023-05-09 | 1,598 | 1,600 | 1,574 | 1,577 | 29,900 | 1,577 |
| 2023-05-08 | 1,591 | 1,598 | 1,588 | 1,598 | 15,800 | 1,598 |
| 2023-05-02 | 1,584 | 1,594 | 1,578 | 1,578 | 12,100 | 1,578 |
| 2023-05-01 | 1,580 | 1,616 | 1,575 | 1,582 | 32,400 | 1,582 |
| 2023-04-28 | 1,565 | 1,577 | 1,561 | 1,575 | 11,600 | 1,575 |
| 2023-04-27 | 1,550 | 1,564 | 1,536 | 1,561 | 10,300 | 1,561 |
| 2023-04-26 | 1,568 | 1,568 | 1,546 | 1,550 | 23,900 | 1,550 |
| 2023-04-25 | 1,576 | 1,587 | 1,567 | 1,579 | 15,100 | 1,579 |
| 2023-04-24 | 1,589 | 1,589 | 1,561 | 1,575 | 20,600 | 1,575 |
| 2023-04-21 | 1,570 | 1,592 | 1,566 | 1,577 | 28,000 | 1,577 |
| 2023-04-20 | 1,573 | 1,583 | 1,568 | 1,569 | 9,700 | 1,569 |
| 2023-04-19 | 1,583 | 1,583 | 1,565 | 1,580 | 24,700 | 1,580 |
| 2023-04-18 | 1,567 | 1,594 | 1,562 | 1,575 | 29,300 | 1,575 |
| 2023-04-17 | 1,569 | 1,569 | 1,532 | 1,563 | 37,700 | 1,563 |
| 2023-04-14 | 1,590 | 1,590 | 1,563 | 1,569 | 28,100 | 1,569 |
| 2023-04-13 | 1,599 | 1,618 | 1,575 | 1,580 | 46,600 | 1,580 |
| 2023-04-12 | 1,594 | 1,626 | 1,585 | 1,588 | 45,200 | 1,588 |
| 2023-04-11 | 1,564 | 1,587 | 1,551 | 1,586 | 21,500 | 1,586 |
| 2023-04-10 | 1,553 | 1,555 | 1,520 | 1,544 | 36,200 | 1,544 |
| 2023-04-07 | 1,530 | 1,549 | 1,514 | 1,538 | 38,000 | 1,538 |
| 2023-04-06 | 1,578 | 1,579 | 1,525 | 1,530 | 74,100 | 1,530 |
| 2023-04-05 | 1,615 | 1,615 | 1,571 | 1,578 | 52,600 | 1,578 |
| 2023-04-04 | 1,598 | 1,642 | 1,575 | 1,611 | 54,400 | 1,611 |
| 2023-04-03 | 1,619 | 1,639 | 1,576 | 1,587 | 50,500 | 1,587 |
| 2023-03-31 | 1,615 | 1,621 | 1,578 | 1,594 | 56,100 | 1,594 |
| 2023-03-30 | 1,580 | 1,639 | 1,570 | 1,615 | 52,900 | 1,615 |
| 2023-03-29 | 1,665 | 1,673 | 1,618 | 1,636 | 109,600 | 1,636 |
| 2023-03-28 | 1,631 | 1,698 | 1,616 | 1,665 | 564,600 | 1,665 |
| 2023-03-27 | 1,616 | 1,616 | 1,616 | 1,616 | 45,800 | 1,616 |
| 2023-03-24 | 1,345 | 1,345 | 1,309 | 1,316 | 13,400 | 1,316 |
| 2023-03-23 | 1,308 | 1,334 | 1,306 | 1,334 | 20,700 | 1,334 |
| 2023-03-22 | 1,310 | 1,323 | 1,306 | 1,308 | 14,400 | 1,308 |
| 2023-03-20 | 1,328 | 1,328 | 1,286 | 1,303 | 14,600 | 1,303 |
| 2023-03-17 | 1,330 | 1,332 | 1,319 | 1,329 | 8,400 | 1,329 |
| 2023-03-16 | 1,313 | 1,336 | 1,305 | 1,311 | 17,200 | 1,311 |
| 2023-03-15 | 1,350 | 1,357 | 1,346 | 1,350 | 20,100 | 1,350 |
| 2023-03-14 | 1,359 | 1,362 | 1,313 | 1,321 | 40,600 | 1,321 |
| 2023-03-13 | 1,386 | 1,406 | 1,366 | 1,382 | 37,400 | 1,382 |
| 2023-03-10 | 1,416 | 1,447 | 1,405 | 1,416 | 19,000 | 1,416 |
| 2023-03-09 | 1,400 | 1,430 | 1,392 | 1,430 | 18,800 | 1,430 |
| 2023-03-08 | 1,389 | 1,407 | 1,389 | 1,403 | 13,000 | 1,403 |
| 2023-03-07 | 1,413 | 1,419 | 1,390 | 1,400 | 33,500 | 1,400 |
| 2023-03-06 | 1,439 | 1,439 | 1,413 | 1,420 | 28,300 | 1,420 |
| 2023-03-03 | 1,426 | 1,439 | 1,415 | 1,439 | 23,800 | 1,439 |
| 2023-03-02 | 1,373 | 1,430 | 1,372 | 1,413 | 42,800 | 1,413 |
| 2023-03-01 | 1,361 | 1,370 | 1,349 | 1,369 | 56,700 | 1,369 |
| 2023-02-28 | 1,366 | 1,370 | 1,360 | 1,361 | 31,700 | 1,361 |
| 2023-02-27 | 1,343 | 1,364 | 1,335 | 1,363 | 40,200 | 1,363 |
| 2023-02-24 | 1,340 | 1,360 | 1,340 | 1,356 | 28,400 | 1,356 |
| 2023-02-22 | 1,329 | 1,347 | 1,317 | 1,341 | 34,900 | 1,341 |
| 2023-02-21 | 1,337 | 1,345 | 1,331 | 1,333 | 23,300 | 1,333 |
| 2023-02-20 | 1,322 | 1,336 | 1,312 | 1,336 | 16,800 | 1,336 |
| 2023-02-17 | 1,327 | 1,327 | 1,313 | 1,318 | 9,100 | 1,318 |
| 2023-02-16 | 1,335 | 1,335 | 1,316 | 1,327 | 21,200 | 1,327 |
| 2023-02-15 | 1,340 | 1,341 | 1,312 | 1,333 | 33,400 | 1,333 |
| 2023-02-14 | 1,328 | 1,348 | 1,321 | 1,340 | 40,700 | 1,340 |
| 2023-02-13 | 1,365 | 1,365 | 1,316 | 1,331 | 92,500 | 1,331 |
| 2023-02-10 | 1,299 | 1,304 | 1,280 | 1,293 | 25,600 | 1,293 |
| 2023-02-09 | 1,268 | 1,279 | 1,257 | 1,279 | 18,900 | 1,279 |
| 2023-02-08 | 1,277 | 1,277 | 1,262 | 1,268 | 13,600 | 1,268 |
| 2023-02-07 | 1,285 | 1,288 | 1,272 | 1,273 | 5,800 | 1,273 |
| 2023-02-06 | 1,276 | 1,284 | 1,270 | 1,284 | 10,700 | 1,284 |
| 2023-02-03 | 1,276 | 1,279 | 1,265 | 1,276 | 11,500 | 1,276 |
| 2023-02-02 | 1,278 | 1,279 | 1,261 | 1,275 | 20,000 | 1,275 |
| 2023-02-01 | 1,287 | 1,293 | 1,272 | 1,278 | 20,000 | 1,278 |
| 2023-01-31 | 1,287 | 1,293 | 1,279 | 1,292 | 4,300 | 1,292 |
| 2023-01-30 | 1,295 | 1,295 | 1,275 | 1,286 | 4,700 | 1,286 |
| 2023-01-27 | 1,307 | 1,307 | 1,282 | 1,295 | 17,100 | 1,295 |
| 2023-01-26 | 1,316 | 1,317 | 1,301 | 1,305 | 10,800 | 1,305 |
| 2023-01-25 | 1,327 | 1,327 | 1,314 | 1,321 | 9,200 | 1,321 |
| 2023-01-24 | 1,326 | 1,329 | 1,314 | 1,327 | 12,400 | 1,327 |
| 2023-01-23 | 1,322 | 1,327 | 1,310 | 1,318 | 11,900 | 1,318 |
| 2023-01-20 | 1,310 | 1,322 | 1,300 | 1,322 | 3,300 | 1,322 |
| 2023-01-19 | 1,306 | 1,318 | 1,298 | 1,308 | 23,800 | 1,308 |
| 2023-01-18 | 1,306 | 1,322 | 1,303 | 1,306 | 18,300 | 1,306 |
| 2023-01-17 | 1,262 | 1,309 | 1,262 | 1,303 | 15,000 | 1,303 |
| 2023-01-16 | 1,297 | 1,297 | 1,258 | 1,267 | 17,100 | 1,267 |
| 2023-01-13 | 1,315 | 1,319 | 1,300 | 1,304 | 20,000 | 1,304 |
| 2023-01-12 | 1,310 | 1,337 | 1,310 | 1,328 | 10,300 | 1,328 |
| 2023-01-11 | 1,331 | 1,347 | 1,311 | 1,335 | 15,000 | 1,335 |
| 2023-01-10 | 1,319 | 1,339 | 1,317 | 1,333 | 14,800 | 1,333 |
| 2023-01-06 | 1,303 | 1,322 | 1,281 | 1,319 | 7,300 | 1,319 |
| 2023-01-05 | 1,330 | 1,330 | 1,283 | 1,303 | 15,900 | 1,303 |
| 2023-01-04 | 1,356 | 1,356 | 1,326 | 1,330 | 24,000 | 1,330 |
分割・併合履歴 ： なし
