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
2023-06-081,5001,5041,4841,48821,1001,488
2023-06-071,5111,5151,4881,49428,9001,494
2023-06-061,5141,5251,5061,51110,2001,511
2023-06-051,5201,5281,5111,51215,4001,512
2023-06-021,4751,4961,4671,49614,1001,496
2023-06-011,4741,4891,4711,47331,9001,473
2023-05-311,5011,5071,4801,49039,1001,490
2023-05-301,5081,5201,5021,51313,9001,513
2023-05-291,5191,5201,5021,50218,2001,502
2023-05-261,5151,5231,5011,51011,9001,510
2023-05-251,5071,5131,5001,50010,7001,500
2023-05-241,5131,5221,5071,50712,4001,507
2023-05-231,5231,5321,4981,51327,6001,513
2023-05-221,5211,5311,5111,51116,1001,511
2023-05-191,5081,5391,5081,52118,9001,521
2023-05-181,5001,5111,4931,50723,4001,507
2023-05-171,4851,5031,4851,49810,7001,498
2023-05-161,5001,5031,4851,48533,3001,485
2023-05-151,5061,5321,4961,50455,7001,504
2023-05-121,5551,5641,5261,54625,3001,546
2023-05-111,5751,5811,5601,56016,7001,560
2023-05-101,5761,5761,5651,57317,8001,573
2023-05-091,5981,6001,5741,57729,9001,577
2023-05-081,5911,5981,5881,59815,8001,598
2023-05-021,5841,5941,5781,57812,1001,578
2023-05-011,5801,6161,5751,58232,4001,582
2023-04-281,5651,5771,5611,57511,6001,575
2023-04-271,5501,5641,5361,56110,3001,561
2023-04-261,5681,5681,5461,55023,9001,550
2023-04-251,5761,5871,5671,57915,1001,579
2023-04-241,5891,5891,5611,57520,6001,575
2023-04-211,5701,5921,5661,57728,0001,577
2023-04-201,5731,5831,5681,5699,7001,569
2023-04-191,5831,5831,5651,58024,7001,580
2023-04-181,5671,5941,5621,57529,3001,575
2023-04-171,5691,5691,5321,56337,7001,563
2023-04-141,5901,5901,5631,56928,1001,569
2023-04-131,5991,6181,5751,58046,6001,580
2023-04-121,5941,6261,5851,58845,2001,588
2023-04-111,5641,5871,5511,58621,5001,586
2023-04-101,5531,5551,5201,54436,2001,544
2023-04-071,5301,5491,5141,53838,0001,538
2023-04-061,5781,5791,5251,53074,1001,530
2023-04-051,6151,6151,5711,57852,6001,578
2023-04-041,5981,6421,5751,61154,4001,611
2023-04-031,6191,6391,5761,58750,5001,587
2023-03-311,6151,6211,5781,59456,1001,594
2023-03-301,5801,6391,5701,61552,9001,615
2023-03-291,6651,6731,6181,636109,6001,636
2023-03-281,6311,6981,6161,665564,6001,665
2023-03-271,6161,6161,6161,61645,8001,616
2023-03-241,3451,3451,3091,31613,4001,316
2023-03-231,3081,3341,3061,33420,7001,334
2023-03-221,3101,3231,3061,30814,4001,308
2023-03-201,3281,3281,2861,30314,6001,303
2023-03-171,3301,3321,3191,3298,4001,329
2023-03-161,3131,3361,3051,31117,2001,311
2023-03-151,3501,3571,3461,35020,1001,350
2023-03-141,3591,3621,3131,32140,6001,321
2023-03-131,3861,4061,3661,38237,4001,382
2023-03-101,4161,4471,4051,41619,0001,416
2023-03-091,4001,4301,3921,43018,8001,430
2023-03-081,3891,4071,3891,40313,0001,403
2023-03-071,4131,4191,3901,40033,5001,400
2023-03-061,4391,4391,4131,42028,3001,420
2023-03-031,4261,4391,4151,43923,8001,439
2023-03-021,3731,4301,3721,41342,8001,413
2023-03-011,3611,3701,3491,36956,7001,369
2023-02-281,3661,3701,3601,36131,7001,361
2023-02-271,3431,3641,3351,36340,2001,363
2023-02-241,3401,3601,3401,35628,4001,356
2023-02-221,3291,3471,3171,34134,9001,341
2023-02-211,3371,3451,3311,33323,3001,333
2023-02-201,3221,3361,3121,33616,8001,336
2023-02-171,3271,3271,3131,3189,1001,318
2023-02-161,3351,3351,3161,32721,2001,327
2023-02-151,3401,3411,3121,33333,4001,333
2023-02-141,3281,3481,3211,34040,7001,340
2023-02-131,3651,3651,3161,33192,5001,331
2023-02-101,2991,3041,2801,29325,6001,293
2023-02-091,2681,2791,2571,27918,9001,279
2023-02-081,2771,2771,2621,26813,6001,268
2023-02-071,2851,2881,2721,2735,8001,273
2023-02-061,2761,2841,2701,28410,7001,284
2023-02-031,2761,2791,2651,27611,5001,276
2023-02-021,2781,2791,2611,27520,0001,275
2023-02-011,2871,2931,2721,27820,0001,278
2023-01-311,2871,2931,2791,2924,3001,292
2023-01-301,2951,2951,2751,2864,7001,286
2023-01-271,3071,3071,2821,29517,1001,295
2023-01-261,3161,3171,3011,30510,8001,305
2023-01-251,3271,3271,3141,3219,2001,321
2023-01-241,3261,3291,3141,32712,4001,327
2023-01-231,3221,3271,3101,31811,9001,318
2023-01-201,3101,3221,3001,3223,3001,322
2023-01-191,3061,3181,2981,30823,8001,308
2023-01-181,3061,3221,3031,30618,3001,306
2023-01-171,2621,3091,2621,30315,0001,303
2023-01-161,2971,2971,2581,26717,1001,267
2023-01-131,3151,3191,3001,30420,0001,304
2023-01-121,3101,3371,3101,32810,3001,328
2023-01-111,3311,3471,3111,33515,0001,335
2023-01-101,3191,3391,3171,33314,8001,333
2023-01-061,3031,3221,2811,3197,3001,319
2023-01-051,3301,3301,2831,30315,9001,303
2023-01-041,3561,3561,3261,33024,0001,330

分割・併合履歴 : なし