6246 (株)テクノスマート の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-11-251,2101,2381,2021,22620,4001,226
2022-11-241,2151,2191,1991,2105,2001,210
2022-11-221,2001,2041,1951,19712,8001,197
2022-11-211,2001,2061,1951,2007,9001,200
2022-11-181,1851,1971,1851,1905,1001,190
2022-11-171,1681,1861,1681,18520,9001,185
2022-11-161,1631,1721,1571,1693,2001,169
2022-11-151,1621,1751,1551,1554,6001,155
2022-11-141,1901,1901,1691,17215,7001,172
2022-11-111,1711,2221,1601,19013,7001,190
2022-11-101,1901,1901,1841,1871,8001,187
2022-11-091,1891,1901,1881,1902,8001,190
2022-11-081,1921,2011,1901,1902,6001,190
2022-11-071,1921,1991,1611,1992,3001,199
2022-11-041,2041,2041,1891,1891,1001,189
2022-11-021,2011,2041,2011,2045001,204
2022-11-011,2251,2251,2011,2014,5001,201
2022-10-311,2331,2331,2171,2179001,217
2022-10-281,2101,2341,2101,2337,6001,233
2022-10-271,2061,2171,2061,2105,8001,210
2022-10-261,2251,2251,2051,2062,2001,206
2022-10-251,1881,2211,1881,2031,9001,203
2022-10-241,1701,2051,1701,1882,6001,188
2022-10-211,1501,1801,1501,1698,6001,169
2022-10-201,1511,1741,1511,1531,9001,153
2022-10-191,1651,1701,1531,1621,4001,162
2022-10-181,1861,1861,1521,1605001,160
2022-10-17---1,161-1,161
2022-10-141,1821,1821,1461,1611,4001,161
2022-10-131,1501,1831,1501,1722,8001,172
2022-10-121,1491,1581,1491,1501,4001,150
2022-10-111,1691,1731,1581,1643,6001,164
2022-10-071,1801,1851,1701,1792,5001,179
2022-10-061,1701,1841,1701,1808001,180
2022-10-051,1681,1751,1661,1691,0001,169
2022-10-041,1501,1721,1501,1604,0001,160
2022-10-031,1381,1681,1381,1472,0001,147
2022-09-301,1421,1601,1401,1481,4001,148
2022-09-291,1371,1871,1371,1724,7001,172
2022-09-281,2261,2261,1821,1863,3001,186
2022-09-271,2161,2241,2011,2071,5001,207
2022-09-261,2341,2341,2041,2172,2001,217
2022-09-221,2491,2491,2351,23711,1001,237
2022-09-211,2511,2551,2461,2509001,250
2022-09-201,2571,2601,2481,2513,3001,251
2022-09-161,2581,2601,2451,2486,6001,248
2022-09-151,2451,2641,2451,2582,0001,258
2022-09-141,2381,2451,2351,2452,0001,245
2022-09-131,2551,2551,2451,2451,0001,245
2022-09-121,2601,2611,2491,2551,9001,255
2022-09-091,2521,2581,2491,2582,6001,258
2022-09-081,2401,2431,2251,2424,8001,242
2022-09-071,2321,2401,2221,2319001,231
2022-09-061,2311,2431,2221,2431,3001,243
2022-09-051,2121,2381,2091,2232,2001,223
2022-09-021,2311,2311,2111,2244,3001,224
2022-09-011,2511,2601,2301,2316,4001,231
2022-08-311,2521,2551,2491,2491,5001,249
2022-08-301,2561,2561,2521,2523,0001,252
2022-08-291,2501,2581,2451,2583,6001,258
2022-08-261,2621,2621,2511,2524,2001,252
2022-08-251,2601,2631,2511,2623,9001,262
2022-08-241,2601,2601,2491,2603,7001,260
2022-08-231,2561,2561,2491,2505,6001,250
2022-08-221,2671,2671,2551,2564,7001,256
2022-08-191,2751,2751,2211,2677,3001,267
2022-08-181,2701,2861,2631,2804,4001,280
2022-08-171,2811,2841,2711,2744,6001,274
2022-08-161,2781,2841,2711,2727,0001,272
2022-08-151,2831,2951,2641,2789,3001,278
2022-08-121,2741,2961,2471,28336,2001,283
2022-08-101,2651,2891,2551,28922,7001,289
2022-08-091,2801,2801,2601,26515,9001,265
2022-08-081,2981,2981,2781,2906,0001,290
2022-08-051,2881,3001,2691,3005,7001,300
2022-08-041,2901,3021,2771,2989,2001,298
2022-08-031,2751,3081,2751,2854,5001,285
2022-08-021,2871,2901,2731,2734,9001,273
2022-08-011,2961,3171,2781,28312,7001,283
2022-07-291,3201,3201,2951,2953,2001,295
2022-07-281,3081,3171,2921,3156,7001,315
2022-07-271,3121,3121,2901,3083,9001,308
2022-07-261,3071,3261,3071,3167,7001,316
2022-07-251,3251,3411,3001,30733,9001,307
2022-07-221,3051,3321,3041,3254,6001,325
2022-07-211,2881,3131,2881,3029,3001,302
2022-07-201,2751,2891,2561,2746,7001,274
2022-07-191,2551,2841,2421,2843,8001,284
2022-07-151,2591,2601,2501,2601,2001,260
2022-07-141,2661,2781,2491,2574,5001,257
2022-07-13---1,253-1,253
2022-07-121,2711,2711,2531,2533,3001,253
2022-07-111,2661,2941,2661,2807,5001,280
2022-07-081,2651,2751,2641,2664,1001,266
2022-07-071,2321,2531,2321,2538001,253
2022-07-061,2401,2521,2401,2404,2001,240
2022-07-051,2321,2861,2321,2489,0001,248
2022-07-041,1991,2341,1991,2344,7001,234
2022-07-011,2401,2531,2221,22914,1001,229
2022-06-301,2711,2731,2231,24810,2001,248
2022-06-291,2791,2791,2641,2713,9001,271
2022-06-281,2551,2841,2431,28111,1001,281
2022-06-271,2401,2571,2321,2577,7001,257
2022-06-241,2481,2481,2341,2374,2001,237
2022-06-231,2551,2551,2251,24810,1001,248
2022-06-221,2471,2561,2181,25616,1001,256
2022-06-211,2191,2351,2091,23121,4001,231
2022-06-201,2171,2281,1711,19830,7001,198
2022-06-171,2351,2561,2171,23944,4001,239
2022-06-161,3081,3221,2781,2787,1001,278
2022-06-151,2981,3121,2871,29810,1001,298
2022-06-141,3071,3171,2831,29818,3001,298
2022-06-131,3591,3621,3271,3279,5001,327
2022-06-101,4061,4061,3761,3794,6001,379
2022-06-091,3941,4241,3881,4248,6001,424
2022-06-081,3871,4031,3841,40010,2001,400
2022-06-071,3981,4031,3801,3937,6001,393
2022-06-061,3841,4181,3821,39811,4001,398
2022-06-031,3971,3971,3761,3845,0001,384
2022-06-021,3711,3851,3341,38516,8001,385
2022-06-011,4161,4191,3761,38514,7001,385
2022-05-311,4381,4701,4001,4279,1001,427
2022-05-301,4201,4451,4101,43813,1001,438
2022-05-271,4121,4181,3791,40418,1001,404
2022-05-261,4031,4151,3981,41013,4001,410
2022-05-251,4301,4391,3921,41014,5001,410
2022-05-241,4771,4771,4331,44427,9001,444
2022-05-231,4571,4911,4571,47818,1001,478
2022-05-201,4361,4571,4241,45712,1001,457
2022-05-191,4071,4471,3901,44013,0001,440
2022-05-181,4401,4491,4221,43227,1001,432
2022-05-171,3711,4431,3711,43923,4001,439
2022-05-161,3861,4251,3741,40048,8001,400
2022-05-131,4181,4191,3951,41030,8001,410
2022-05-121,4591,4661,4131,43330,1001,433
2022-05-111,4241,4731,4241,46628,0001,466
2022-05-101,4171,4541,4001,43042,2001,430
2022-05-091,4801,4851,4201,445101,3001,445
2022-05-061,3661,3961,3501,39515,2001,395
2022-05-021,3401,3711,3391,3666,7001,366
2022-04-281,3361,3691,3131,36713,6001,367
2022-04-271,3401,3611,2631,34816,4001,348
2022-04-261,3631,3951,3541,36727,5001,367
2022-04-251,3611,4001,3471,36552,0001,365
2022-04-221,3501,4021,3501,38053,6001,380
2022-04-211,2491,3471,2491,34241,5001,342
2022-04-201,2761,2981,2381,2388,4001,238
2022-04-191,3061,3091,2721,2726,9001,272
2022-04-181,2901,3091,2861,30524,6001,305
2022-04-151,2351,2971,2351,2807,8001,280
2022-04-141,2601,2851,2491,28513,7001,285
2022-04-131,1921,2601,1921,26018,3001,260
2022-04-121,2011,2131,1801,19710,2001,197
2022-04-111,2281,2281,1931,20117,0001,201
2022-04-081,2211,2311,2041,2288,1001,228
2022-04-071,2531,2531,2181,2257,9001,225
2022-04-061,2651,2651,2341,2534,9001,253
2022-04-051,2331,2611,2331,2616,7001,261
2022-04-041,2201,2451,2201,2351,9001,235
2022-04-011,2331,2461,1981,22013,6001,220
2022-03-311,2301,2351,2151,2333,9001,233
2022-03-301,2371,2481,2251,2408,6001,240
2022-03-291,2111,2451,2111,2459,2001,245
2022-03-281,2321,2321,2031,21122,8001,211
2022-03-251,2521,2521,2181,2329,1001,232
2022-03-241,2381,2451,2201,23722,6001,237
2022-03-231,2181,2751,2181,26839,2001,268
2022-03-221,2311,2431,2141,2187,9001,218
2022-03-181,2191,2351,2101,23014,1001,230
2022-03-171,1981,2301,1841,21929,3001,219
2022-03-161,1641,1891,1641,1738,0001,173
2022-03-151,1551,1701,1481,1704,0001,170
2022-03-141,1241,1681,1241,1517,2001,151
2022-03-111,1671,1671,1331,14411,5001,144
2022-03-101,1501,1781,1431,17426,1001,174
2022-03-091,1131,1431,0971,12065,3001,120
2022-03-081,1251,1561,0881,11352,7001,113
2022-03-071,1431,1531,1131,12220,7001,122
2022-03-041,2001,2001,1651,18517,2001,185
2022-03-031,2151,2171,1891,19519,8001,195
2022-03-021,2171,2241,1941,20022,0001,200
2022-03-011,2021,2511,2021,24740,7001,247
2022-02-281,2051,2111,1661,20233,8001,202
2022-02-251,1401,2001,1321,20031,9001,200
2022-02-241,1531,1561,1061,12064,7001,120
2022-02-221,1701,1921,1551,16030,8001,160
2022-02-211,1951,2021,1651,19414,0001,194
2022-02-181,2281,2301,1981,20645,1001,206
2022-02-171,2631,2671,2451,25014,2001,250
2022-02-161,2771,2861,2581,26510,3001,265
2022-02-151,2771,3101,2541,26145,5001,261
2022-02-141,2061,3051,2001,29078,4001,290
2022-02-101,2511,2511,2211,23619,8001,236
2022-02-091,2261,2501,2121,23916,1001,239
2022-02-081,2301,2681,2161,21627,5001,216
2022-02-071,2461,2461,2211,24129,5001,241
2022-02-041,2111,2491,2081,24634,4001,246
2022-02-031,2481,2581,2121,21647,2001,216
2022-02-021,2481,2811,2311,26944,1001,269
2022-02-011,2291,2651,1991,21259,1001,212
2022-01-311,1911,2111,1751,21142,8001,211
2022-01-281,1581,1931,1571,18160,0001,181
2022-01-271,2171,2251,1471,16580,5001,165
2022-01-261,2401,2501,1941,20467,6001,204
2022-01-251,2741,2751,2151,23446,4001,234
2022-01-241,2751,2771,2441,27237,0001,272
2022-01-211,2671,2941,2541,29340,6001,293
2022-01-201,2711,3141,2711,29547,4001,295
2022-01-191,3331,3421,2621,267100,4001,267
2022-01-181,3751,3831,3381,34156,3001,341
2022-01-171,4131,4131,3761,38240,1001,382
2022-01-141,3961,4051,3741,38536,0001,385
2022-01-131,4351,4351,3851,39935,9001,399
2022-01-121,4181,4501,4151,42837,7001,428
2022-01-111,4201,4281,3671,39069,4001,390
2022-01-071,4961,4961,4131,44560,0001,445
2022-01-061,5001,5031,4401,48083,4001,480
2022-01-051,5601,5761,5231,54091,1001,540
2022-01-041,5571,6121,5571,59966,3001,599

分割・併合履歴 : なし