6246 (株)テクノスマート の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,0151,0561,0021,048177,0001,048
2019-12-271,0101,0169901,01596,6001,015
2019-12-261,0101,016994997160,200997
2019-12-251,0171,0501,0121,016142,1001,016
2019-12-249891,0249831,017131,6001,017
2019-12-231,0241,026998998160,600998
2019-12-201,0311,0331,0081,02392,9001,023
2019-12-191,0301,0551,0221,03589,4001,035
2019-12-181,0581,0601,0111,026121,7001,026
2019-12-171,0631,0651,0361,050102,2001,050
2019-12-161,0451,0531,0311,050123,6001,050
2019-12-131,0701,0931,0421,056226,7001,056
2019-12-121,0701,0711,0351,050218,4001,050
2019-12-111,0881,0991,0611,068196,6001,068
2019-12-101,1051,1081,0821,085162,8001,085
2019-12-091,1221,1281,1011,110221,8001,110
2019-12-061,0801,1101,0751,089123,4001,089
2019-12-051,1001,1161,0731,083212,2001,083
2019-12-041,1161,1291,0891,094232,4001,094
2019-12-031,1061,1411,0851,126375,7001,126
2019-12-021,0721,1401,0661,115668,0001,115
2019-11-291,0251,1069861,0581,393,5001,058
2019-11-289981,0309811,024317,7001,024
2019-11-279791,0019631,000151,8001,000
2019-11-269631,012962976232,300976
2019-11-25966971950958133,200958
2019-11-22952967948960165,600960
2019-11-21963973943952244,400952
2019-11-2097999296698381,100983
2019-11-191,0101,010971982264,400982
2019-11-189991,0199871,018140,0001,018
2019-11-15956996956990141,800990
2019-11-14960985942949205,000949
2019-11-139921,015953965364,200965
2019-11-129701,0159591,006397,1001,006
2019-11-11950954912944604,200944
2019-11-081,0071,0359951,002188,4001,002
2019-11-071,0311,0319821,022306,9001,022
2019-11-061,0611,0661,0241,037221,9001,037
2019-11-051,0781,0891,0321,066346,8001,066
2019-11-011,0961,1461,0461,100613,8001,100
2019-10-311,0461,1001,0061,097639,4001,097
2019-10-301,0771,0771,0011,0391,388,5001,039
2019-10-2992792792792725,300927
2019-10-2879179476977783,800777
2019-10-2575876574576178,100761
2019-10-2478478676977359,100773
2019-10-23778780742779125,500779
2019-10-21724755716755100,300755
2019-10-1872372871371539,700715
2019-10-1772873572472826,700728
2019-10-1671373771172875,900728
2019-10-1571271470370942,800709
2019-10-1169169868869623,300696
2019-10-1069869968868947,100689
2019-10-0968169167568513,800685
2019-10-0867269467268833,800688
2019-10-076756756706727,600672
2019-10-0466467066366710,800667
2019-10-0368068066266427,400664
2019-10-0268169067168313,100683
2019-10-0167769167469016,800690
2019-09-3068468966066743,800667
2019-09-2769069568268327,500683
2019-09-2670471670470541,000705
2019-09-2569170468770434,200704
2019-09-2468269268269133,900691
2019-09-2068168367768213,500682
2019-09-1968669268268328,000683
2019-09-1869069468468722,100687
2019-09-1769069368768839,800688
2019-09-1368868867968616,700686
2019-09-1268769268068822,700688
2019-09-1168569567769324,900693
2019-09-1068769168268212,100682
2019-09-0969669668368622,000686
2019-09-066936986926969,900696
2019-09-0569069668569138,200691
2019-09-0468468567768410,900684
2019-09-0368268867868518,000685
2019-09-0265768864768441,600684
2019-08-3064765964765719,700657
2019-08-2964865364464716,000647
2019-08-2865265464264628,000646
2019-08-2766266465265419,500654
2019-08-2666466565165629,500656
2019-08-2368668667367416,400674
2019-08-2269769768268919,300689
2019-08-2167368967368911,500689
2019-08-2068070068068320,100683
2019-08-1968668667868011,700680
2019-08-1667968167567611,900676
2019-08-1566768166368126,400681
2019-08-1469069268068528,900685
2019-08-1370870868369077,800690
2019-08-0964765364465214,200652
2019-08-0865065063364545,300645
2019-08-0763864763463424,200634
2019-08-0665065463564454,300644
2019-08-0566066063264342,200643
2019-08-0267067065665849,700658
2019-08-0167467866867612,000676
2019-07-3168668666968018,400680
2019-07-306836886806868,300686
2019-07-2969569568068312,100683
2019-07-2669869869069510,300695
2019-07-2569370369270239,500702
2019-07-2468469468469226,200692
2019-07-2367368767368225,100682
2019-07-2267067366667355,000673
2019-07-1966667566666610,200666
2019-07-1867067566366628,800666
2019-07-1767867967267411,000674
2019-07-1668068367267416,900674
2019-07-1269869867668132,500681
2019-07-1169370168869232,200692
2019-07-1069169568769213,700692
2019-07-0969269568969216,800692
2019-07-0869669669069211,200692
2019-07-0569369969269610,600696
2019-07-0469669969069323,100693
2019-07-0370070368969128,600691
2019-07-0268970068969719,900697
2019-07-0169770469269919,600699
2019-06-2868568867968214,400682
2019-06-2766969066968216,700682
2019-06-2665567065566826,900668
2019-06-2568668767567512,500675
2019-06-2468468967468625,200686
2019-06-2168769368168210,100682
2019-06-2068569268168926,900689
2019-06-1968069968068524,300685
2019-06-1868168367367840,400678
2019-06-1769269368068821,300688
2019-06-146946956886929,600692
2019-06-1370470468869430,700694
2019-06-127047116977028,700702
2019-06-1169471069370134,100701
2019-06-1069270668569430,600694
2019-06-0768069367269275,400692
2019-06-0668969367567636,000676
2019-06-0569869868569255,300692
2019-06-0467468867468420,900684
2019-06-0369069066968043,700680
2019-05-3171271269269442,900694
2019-05-3071571770671015,700710
2019-05-2970371969770857,400708
2019-05-2872872870870828,300708
2019-05-2773673771872332,100723
2019-05-2473174772173542,500735
2019-05-2373073471973147,200731
2019-05-2273574172473127,400731
2019-05-2174274271272664,600726
2019-05-2074374372272558,400725
2019-05-1772273771672951,000729
2019-05-16733760711716212,600716
2019-05-1583383980583854,800838
2019-05-14785815766813126,900813
2019-05-13861861812817109,600817
2019-05-1090491187087179,000871
2019-05-0994194490091295,700912
2019-05-0889890388290034,100900
2019-05-07922922901902117,700902
2019-04-2693593591592237,800922
2019-04-2592294792294036,000940
2019-04-2496196194194221,700942
2019-04-2396696693694644,600946
2019-04-2295997695596567,900965
2019-04-1994196594195352,000953
2019-04-1895095792593352,600933
2019-04-1790994090994053,300940
2019-04-1690991490090515,200905
2019-04-1590291489690919,900909
2019-04-1289890288689314,700893
2019-04-1190090888689633,600896
2019-04-1090090689189930,900899
2019-04-0992892891191222,800912
2019-04-0894395692293038,000930
2019-04-0593095191794150,900941
2019-04-0492695792493262,400932
2019-04-0389492789392540,600925
2019-04-0291291989189329,100893
2019-04-0189492289490242,600902
2019-03-2990590587888338,200883
2019-03-2889490587990344,500903
2019-03-2790691890690924,700909
2019-03-2692093791892647,400926
2019-03-2591792390091564,900915
2019-03-2292994792494792,300947
2019-03-2091093290592943,400929
2019-03-1991692390391431,200914
2019-03-1892293190692036,200920
2019-03-1591394090790760,500907
2019-03-14917940888922141,300922
2019-03-1389390988590254,000902
2019-03-1288490788488827,500888
2019-03-1187888585487654,000876
2019-03-0890690687087477,400874
2019-03-0795595591792167,700921
2019-03-0698398395796136,700961
2019-03-0598999297398052,000980
2019-03-0495298795197684,800976
2019-03-0195396293393755,200937
2019-02-2895296294195138,400951
2019-02-2797697996196154,500961
2019-02-2699599595896462,100964
2019-02-259831,00598399547,300995
2019-02-2297998997397926,400979
2019-02-2198599197897933,000979
2019-02-209831,016983991104,800991
2019-02-1999499496997472,500974
2019-02-181,0001,00498399439,300994
2019-02-159881,00096897168,300971
2019-02-149711,0119711,00098,8001,000
2019-02-139631,006958973252,100973
2019-02-12910967908956308,500956
2019-02-0885987584585082,200850
2019-02-0788289986988051,000880
2019-02-0690190388588865,800888
2019-02-0589090387789652,900896
2019-02-0487089387089060,600890
2019-02-0188588586087241,000872
2019-01-3188089687988564,800885
2019-01-3087489986987269,200872
2019-01-2987587885286845,800868
2019-01-2888189086888151,100881
2019-01-2585088685088369,400883
2019-01-2484685883885273,200852
2019-01-2383485482383367,200833
2019-01-2285485783284856,400848
2019-01-2186986983283947,300839
2019-01-1885486083885065,600850
2019-01-1784685683385075,900850
2019-01-1682683781583347,200833
2019-01-1580283679982948,200829
2019-01-1180081179580070,600800
2019-01-1081682278678985,900789
2019-01-0981083680981190,800811
2019-01-0879081778380399,000803
2019-01-07774796765777134,000777
2019-01-04730751703737105,500737

分割・併合履歴 : なし