6246 (株)テクノスマート の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-30 | 1,591 | 1,600 | 1,571 | 1,595 | 10,800 | 1,595 |
| 2025-04-28 | 1,585 | 1,603 | 1,580 | 1,580 | 2,700 | 1,580 |
| 2025-04-25 | 1,583 | 1,583 | 1,573 | 1,573 | 2,500 | 1,573 |
| 2025-04-24 | 1,570 | 1,583 | 1,561 | 1,583 | 2,100 | 1,583 |
| 2025-04-23 | 1,582 | 1,582 | 1,566 | 1,568 | 3,400 | 1,568 |
| 2025-04-22 | 1,560 | 1,574 | 1,560 | 1,570 | 5,000 | 1,570 |
| 2025-04-21 | 1,562 | 1,570 | 1,555 | 1,560 | 4,800 | 1,560 |
| 2025-04-18 | 1,549 | 1,561 | 1,549 | 1,555 | 5,500 | 1,555 |
| 2025-04-17 | 1,529 | 1,549 | 1,528 | 1,549 | 3,600 | 1,549 |
| 2025-04-16 | 1,543 | 1,543 | 1,501 | 1,529 | 10,200 | 1,529 |
| 2025-04-15 | 1,524 | 1,538 | 1,510 | 1,519 | 3,700 | 1,519 |
| 2025-04-14 | 1,520 | 1,534 | 1,516 | 1,524 | 4,700 | 1,524 |
| 2025-04-11 | 1,480 | 1,520 | 1,460 | 1,510 | 6,300 | 1,510 |
| 2025-04-10 | 1,561 | 1,561 | 1,473 | 1,515 | 11,500 | 1,515 |
| 2025-04-09 | 1,435 | 1,451 | 1,397 | 1,401 | 21,000 | 1,401 |
| 2025-04-08 | 1,461 | 1,498 | 1,451 | 1,465 | 11,000 | 1,465 |
| 2025-04-07 | 1,400 | 1,453 | 1,357 | 1,401 | 28,800 | 1,401 |
| 2025-04-04 | 1,567 | 1,568 | 1,487 | 1,536 | 28,000 | 1,536 |
| 2025-04-03 | 1,616 | 1,625 | 1,595 | 1,597 | 25,200 | 1,597 |
| 2025-04-02 | 1,661 | 1,661 | 1,650 | 1,653 | 9,700 | 1,653 |
| 2025-04-01 | 1,686 | 1,686 | 1,660 | 1,661 | 5,400 | 1,661 |
| 2025-03-31 | 1,675 | 1,696 | 1,653 | 1,673 | 11,000 | 1,673 |
| 2025-03-28 | 1,720 | 1,759 | 1,690 | 1,698 | 16,400 | 1,698 |
| 2025-03-27 | 1,769 | 1,771 | 1,752 | 1,753 | 22,400 | 1,753 |
| 2025-03-26 | 1,779 | 1,779 | 1,766 | 1,772 | 10,100 | 1,772 |
| 2025-03-25 | 1,771 | 1,779 | 1,765 | 1,779 | 11,600 | 1,779 |
| 2025-03-24 | 1,789 | 1,790 | 1,760 | 1,765 | 33,200 | 1,765 |
| 2025-03-21 | 1,707 | 1,734 | 1,703 | 1,730 | 11,700 | 1,730 |
| 2025-03-19 | 1,701 | 1,706 | 1,692 | 1,699 | 5,900 | 1,699 |
| 2025-03-18 | 1,700 | 1,708 | 1,694 | 1,694 | 4,800 | 1,694 |
| 2025-03-17 | 1,676 | 1,693 | 1,676 | 1,693 | 4,800 | 1,693 |
| 2025-03-14 | 1,669 | 1,670 | 1,661 | 1,667 | 1,700 | 1,667 |
| 2025-03-13 | 1,668 | 1,670 | 1,660 | 1,665 | 1,000 | 1,665 |
| 2025-03-12 | 1,653 | 1,664 | 1,649 | 1,655 | 10,000 | 1,655 |
| 2025-03-11 | 1,668 | 1,668 | 1,639 | 1,650 | 17,400 | 1,650 |
| 2025-03-10 | 1,683 | 1,683 | 1,668 | 1,679 | 2,500 | 1,679 |
| 2025-03-07 | 1,688 | 1,703 | 1,670 | 1,670 | 10,700 | 1,670 |
| 2025-03-06 | 1,678 | 1,705 | 1,678 | 1,689 | 3,400 | 1,689 |
| 2025-03-05 | 1,667 | 1,694 | 1,667 | 1,675 | 5,200 | 1,675 |
| 2025-03-04 | 1,677 | 1,695 | 1,671 | 1,689 | 2,600 | 1,689 |
| 2025-03-03 | 1,689 | 1,690 | 1,674 | 1,684 | 3,100 | 1,684 |
| 2025-02-28 | 1,686 | 1,688 | 1,664 | 1,664 | 4,400 | 1,664 |
| 2025-02-27 | 1,660 | 1,699 | 1,660 | 1,679 | 2,500 | 1,679 |
| 2025-02-26 | 1,665 | 1,680 | 1,660 | 1,670 | 8,200 | 1,670 |
| 2025-02-25 | 1,660 | 1,675 | 1,660 | 1,665 | 5,500 | 1,665 |
| 2025-02-21 | 1,660 | 1,675 | 1,655 | 1,660 | 10,100 | 1,660 |
| 2025-02-20 | 1,704 | 1,704 | 1,681 | 1,681 | 7,900 | 1,681 |
| 2025-02-19 | 1,702 | 1,712 | 1,697 | 1,704 | 5,500 | 1,704 |
| 2025-02-18 | 1,701 | 1,701 | 1,693 | 1,693 | 5,600 | 1,693 |
| 2025-02-17 | 1,700 | 1,711 | 1,700 | 1,707 | 5,600 | 1,707 |
| 2025-02-14 | 1,698 | 1,712 | 1,698 | 1,700 | 2,900 | 1,700 |
| 2025-02-13 | 1,701 | 1,712 | 1,696 | 1,697 | 7,700 | 1,697 |
| 2025-02-12 | 1,722 | 1,725 | 1,692 | 1,692 | 23,400 | 1,692 |
| 2025-02-10 | 1,721 | 1,770 | 1,688 | 1,719 | 38,400 | 1,719 |
| 2025-02-07 | 1,783 | 1,836 | 1,783 | 1,820 | 20,300 | 1,820 |
| 2025-02-06 | 1,830 | 1,830 | 1,790 | 1,802 | 12,900 | 1,802 |
| 2025-02-05 | 1,810 | 1,810 | 1,788 | 1,800 | 3,700 | 1,800 |
| 2025-02-04 | 1,808 | 1,855 | 1,785 | 1,800 | 21,900 | 1,800 |
| 2025-02-03 | 1,805 | 1,849 | 1,800 | 1,805 | 19,500 | 1,805 |
| 2025-01-31 | 1,775 | 1,787 | 1,774 | 1,775 | 1,600 | 1,775 |
| 2025-01-30 | 1,780 | 1,796 | 1,774 | 1,777 | 8,900 | 1,777 |
| 2025-01-29 | 1,783 | 1,799 | 1,778 | 1,778 | 7,300 | 1,778 |
| 2025-01-28 | 1,788 | 1,788 | 1,769 | 1,780 | 5,900 | 1,780 |
| 2025-01-27 | 1,791 | 1,791 | 1,778 | 1,778 | 8,000 | 1,778 |
| 2025-01-24 | 1,772 | 1,790 | 1,772 | 1,778 | 2,200 | 1,778 |
| 2025-01-23 | 1,767 | 1,774 | 1,764 | 1,771 | 1,700 | 1,771 |
| 2025-01-22 | 1,752 | 1,770 | 1,752 | 1,764 | 4,400 | 1,764 |
| 2025-01-21 | 1,756 | 1,757 | 1,752 | 1,752 | 1,100 | 1,752 |
| 2025-01-20 | 1,778 | 1,780 | 1,742 | 1,755 | 3,000 | 1,755 |
| 2025-01-17 | 1,740 | 1,781 | 1,721 | 1,752 | 12,500 | 1,752 |
| 2025-01-16 | 1,752 | 1,752 | 1,740 | 1,740 | 1,000 | 1,740 |
| 2025-01-15 | 1,743 | 1,756 | 1,736 | 1,741 | 4,000 | 1,741 |
| 2025-01-14 | 1,746 | 1,750 | 1,740 | 1,741 | 10,600 | 1,741 |
| 2025-01-10 | 1,743 | 1,784 | 1,740 | 1,760 | 5,200 | 1,760 |
| 2025-01-09 | 1,786 | 1,793 | 1,765 | 1,765 | 4,100 | 1,765 |
| 2025-01-08 | 1,780 | 1,790 | 1,780 | 1,786 | 1,000 | 1,786 |
| 2025-01-07 | 1,777 | 1,785 | 1,765 | 1,773 | 6,900 | 1,773 |
| 2025-01-06 | 1,805 | 1,805 | 1,770 | 1,770 | 25,700 | 1,770 |
分割・併合履歴 ： なし