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
2024-05-231,7151,7221,7001,7059,7001,705
2024-05-221,7391,7391,7111,71110,2001,711
2024-05-211,7701,7701,7261,73910,0001,739
2024-05-201,7361,7811,7361,73818,7001,738
2024-05-171,6891,7251,6651,72020,6001,720
2024-05-161,7231,7261,6631,68989,7001,689
2024-05-151,7911,7931,7781,7939,0001,793
2024-05-141,7871,7941,7651,79023,2001,790
2024-05-131,8001,8101,7851,78613,4001,786
2024-05-101,8001,8111,8001,8003,3001,800
2024-05-091,7951,8021,7861,8005,1001,800
2024-05-081,8101,8121,7901,79215,7001,792
2024-05-071,7821,8161,7771,81212,4001,812
2024-05-021,7911,7951,7711,77713,3001,777
2024-05-011,8161,8171,7861,7899,2001,789
2024-04-301,8201,8331,8111,82915,9001,829
2024-04-261,7921,8111,7741,8046,1001,804
2024-04-251,7801,7951,7801,7827,1001,782
2024-04-241,7961,7961,7721,7889,2001,788
2024-04-231,7801,7971,7681,7776,7001,777
2024-04-221,7761,7961,7661,77610,9001,776
2024-04-191,8071,8071,7541,76528,6001,765
2024-04-181,7971,8121,7891,8035,1001,803
2024-04-171,8041,8061,7811,79913,2001,799
2024-04-161,8071,8071,7731,79728,9001,797
2024-04-151,8071,8411,8051,82614,2001,826
2024-04-121,8481,8551,8081,81539,4001,815
2024-04-111,8801,8801,8441,85025,4001,850
2024-04-101,9011,9011,8831,8848,3001,884
2024-04-091,9041,9061,8901,90010,6001,900
2024-04-081,9101,9351,9041,90414,5001,904
2024-04-051,9151,9281,8741,90422,0001,904
2024-04-041,9201,9691,9121,94111,8001,941
2024-04-031,8931,9191,8931,9077,4001,907
2024-04-021,9601,9611,9151,91519,1001,915
2024-04-012,0412,0491,9531,95721,2001,957
2024-03-292,0532,0682,0142,04919,1002,049
2024-03-281,9742,0771,9732,06242,2002,062
2024-03-272,0002,0451,9882,03327,9002,033
2024-03-261,9431,9991,9331,99938,0001,999
2024-03-251,9341,9611,9331,94650,1001,946
2024-03-222,0052,0101,9701,98130,8001,981
2024-03-212,0002,0141,9902,00540,3002,005
2024-03-191,9681,9941,9641,9808,9001,980
2024-03-181,9391,9701,9391,95315,8001,953
2024-03-151,9551,9621,9251,9399,3001,939
2024-03-141,9911,9911,9561,9565,3001,956
2024-03-131,9961,9981,9481,99521,8001,995
2024-03-121,9211,9801,9091,98021,9001,980
2024-03-111,8991,9831,8861,93528,9001,935
2024-03-081,8631,9301,8631,92040,6001,920
2024-03-071,8691,8821,8661,86626,9001,866
2024-03-061,8711,8781,8571,86810,4001,868
2024-03-051,8611,8671,8481,86418,9001,864
2024-03-041,8511,8511,8381,85023,6001,850
2024-03-011,8621,8701,8361,84826,8001,848
2024-02-291,8211,8611,8201,84443,9001,844
2024-02-281,8221,8231,8131,8206,8001,820
2024-02-271,8251,8281,8101,82112,6001,821
2024-02-261,8341,8421,8231,8259,5001,825
2024-02-221,8311,8341,8161,81910,3001,819
2024-02-211,8191,8341,8161,8167,3001,816
2024-02-201,8251,8341,8041,82813,1001,828
2024-02-191,8201,8241,8091,8108,6001,810
2024-02-161,8131,8291,8051,81310,4001,813
2024-02-151,8321,8321,7801,79210,3001,792
2024-02-141,8351,8451,8181,83114,9001,831
2024-02-131,8351,8991,8201,83573,1001,835
2024-02-091,7881,8001,7681,76818,4001,768
2024-02-081,7801,7971,7741,78010,8001,780
2024-02-071,7751,7901,7721,7799,4001,779
2024-02-061,8021,8021,7851,79312,6001,793
2024-02-051,8191,8191,7971,79910,0001,799
2024-02-021,8111,8191,7881,80310,4001,803
2024-02-011,8201,8201,7841,7909,5001,790
2024-01-311,8031,8231,7921,81721,0001,817
2024-01-301,7801,8101,7791,80318,3001,803
2024-01-291,7711,7851,7711,7808,4001,780
2024-01-261,7731,7791,7641,77117,1001,771
2024-01-251,7611,7691,7561,7695,3001,769
2024-01-241,7621,7651,7441,76016,4001,760
2024-01-231,7521,7651,7481,75911,3001,759
2024-01-221,7401,7591,7381,74918,2001,749
2024-01-191,7381,7491,7381,7407,3001,740
2024-01-181,7511,7511,7331,73810,9001,738
2024-01-171,7581,7681,7381,7519,7001,751
2024-01-161,7571,7601,7501,7558,9001,755
2024-01-151,7681,7741,6981,75724,8001,757
2024-01-121,7631,7791,7551,76820,2001,768
2024-01-111,7601,7641,7541,76320,9001,763
2024-01-101,7611,7611,7541,7606,3001,760
2024-01-091,7601,7601,7501,7559,0001,755
2024-01-051,7561,7661,7501,7559,4001,755
2024-01-041,7521,7651,7481,75524,6001,755

分割・併合履歴 : なし