6246 (株)テクノスマート の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,0451,0451,0041,02535,1001,025
2020-12-291,0301,0431,0161,03243,2001,032
2020-12-281,0471,0491,0011,02585,7001,025
2020-12-251,0041,0651,0041,05873,6001,058
2020-12-249821,0179821,00356,7001,003
2020-12-239771,020976991130,900991
2020-12-221,0581,059965977261,200977
2020-12-211,1001,1311,0591,069112,6001,069
2020-12-181,1581,1621,0521,075244,6001,075
2020-12-171,2061,2091,1601,160116,3001,160
2020-12-161,1611,2111,1351,209229,9001,209
2020-12-151,1771,1781,1411,148116,8001,148
2020-12-141,1321,1941,1301,170232,5001,170
2020-12-111,1101,1231,0751,090113,1001,090
2020-12-101,0711,1401,0571,120207,8001,120
2020-12-091,0561,0991,0311,071203,9001,071
2020-12-081,0291,0761,0101,056106,8001,056
2020-12-071,0611,1309971,034370,6001,034
2020-12-049951,0609831,040250,1001,040
2020-12-039771,0179671,00076,3001,000
2020-12-0299099995996750,200967
2020-12-011,0241,03798899084,400990
2020-11-309601,0239581,020201,0001,020
2020-11-2797397394194166,600941
2020-11-269831,009950958112,500958
2020-11-259821,0249521,003252,7001,003
2020-11-24923969905937180,600937
2020-11-2091192390592312,700923
2020-11-1992793390191123,900911
2020-11-1892893092092930,000929
2020-11-1793593592292926,500929
2020-11-16915940894928109,500928
2020-11-1391891890491113,100911
2020-11-1291691889691846,800918
2020-11-1191392390891215,300912
2020-11-1093694690790738,700907
2020-11-0990394289294188,100941
2020-11-0689689888489112,900891
2020-11-0588689588588819,700888
2020-11-0488689488089315,800893
2020-11-0288689588088523,500885
2020-10-3089590087787925,600879
2020-10-2989590489390316,300903
2020-10-2887890387890353,200903
2020-10-2787189787088626,100886
2020-10-2689490788188633,300886
2020-10-238898898738848,800884
2020-10-2289391087988738,200887
2020-10-2187389087389015,100890
2020-10-2086287685187115,900871
2020-10-198648778648698,100869
2020-10-1689589886786837,700868
2020-10-1589289888689216,800892
2020-10-1489989989189511,700895
2020-10-1388390388090233,900902
2020-10-1288888887688327,700883
2020-10-0988088286888123,700881
2020-10-0886688485988062,500880
2020-10-0786786785886114,300861
2020-10-0686487585786032,500860
2020-10-0583386283385541,400855
2020-10-0283384383383626,800836
2020-09-3083685083384035,000840
2020-09-2983485483483515,400835
2020-09-2884384583583821,300838
2020-09-2583483982583821,200838
2020-09-2483884181583331,600833
2020-09-2383584383283827,700838
2020-09-1884084583583527,300835
2020-09-1784284983284222,300842
2020-09-1685286584284229,100842
2020-09-1585085983084250,700842
2020-09-1484085083085065,700850
2020-09-1183584382884114,200841
2020-09-1083885283183127,300831
2020-09-0983484783083527,800835
2020-09-0884885583984950,600849
2020-09-07919919837857320,800857
2020-09-0478481478481424,800814
2020-09-0380781179179921,400799
2020-09-0279881279880516,900805
2020-09-0179380478779714,700797
2020-08-3178681178478424,400784
2020-08-2880381776176161,800761
2020-08-2782082580180742,300807
2020-08-267968027967966,600796
2020-08-2578280678179625,000796
2020-08-2477078376578221,600782
2020-08-2175077375076914,200769
2020-08-2074377074374728,500747
2020-08-1978678675375353,200753
2020-08-1879079277577814,000778
2020-08-1778478978178712,800787
2020-08-1479179678579018,000790
2020-08-1380080377277836,200778
2020-08-1278880176880066,800800
2020-08-1180381179880036,300800
2020-08-0782082078880226,400802
2020-08-0682082478781032,600810
2020-08-0578881678180816,000808
2020-08-0480481178978921,900789
2020-08-0379880477477411,300774
2020-07-3181181277478329,800783
2020-07-3082082581281244,400812
2020-07-2981281780580727,000807
2020-07-2881982480880831,800808
2020-07-2781983081981987,800819
2020-07-22791850791819123,100819
2020-07-2177779977678719,500787
2020-07-2077477976977711,200777
2020-07-1777477676377415,700774
2020-07-1677077476577414,100774
2020-07-157597747597707,100770
2020-07-1475076175075828,500758
2020-07-1374775774475311,100753
2020-07-1073074773074744,400747
2020-07-0975075072072653,400726
2020-07-0874977174575041,500750
2020-07-0775176174074919,900749
2020-07-0674175173775117,600751
2020-07-0374275272874737,100747
2020-07-0274274971974360,400743
2020-07-0173374472274241,800742
2020-06-3073475073373325,100733
2020-06-2973574171573027,000730
2020-06-2673474572873036,700730
2020-06-2574374673073518,400735
2020-06-2476076074574517,500745
2020-06-2375776974076048,500760
2020-06-2275376174674917,600749
2020-06-1976376373775313,800753
2020-06-187657697577638,300763
2020-06-1776477876376517,500765
2020-06-1674378074377620,900776
2020-06-1578579573173634,200736
2020-06-1278379977179948,600799
2020-06-1182282980481033,000810
2020-06-1079382779282546,600825
2020-06-0980280278579925,900799
2020-06-0879280879280717,400807
2020-06-0580580778779020,500790
2020-06-0480581076879661,900796
2020-06-0381081680280544,500805
2020-06-0280582080581346,100813
2020-06-0180281980280832,500808
2020-05-2979082078981067,600810
2020-05-2878280978279559,200795
2020-05-2776178775678241,700782
2020-05-2677077875676141,100761
2020-05-2574178274176962,500769
2020-05-2272373972072645,900726
2020-05-2171271670471456,200714
2020-05-2071271670171364,000713
2020-05-1971372969971266,000712
2020-05-18689721689712227,800712
2020-05-1585586382182446,500824
2020-05-1486887385185127,400851
2020-05-1385387285286827,900868
2020-05-1287988786787149,200871
2020-05-1186087786086655,300866
2020-05-0887087084885591,300855
2020-05-07860878848869166,900869
2020-05-0183585582684597,800845
2020-04-3079981579380331,000803
2020-04-2878779778278813,800788
2020-04-2776779675178933,400789
2020-04-2477077275476810,000768
2020-04-2376478676076912,100769
2020-04-2275977074575937,300759
2020-04-2179679975776929,100769
2020-04-2078079877679823,000798
2020-04-1777879877277449,800774
2020-04-1676577375377239,100772
2020-04-1576077274876247,500762
2020-04-1474476073975553,200755
2020-04-1373474472773933,100739
2020-04-1072373871273734,500737
2020-04-0970573470572941,000729
2020-04-0870370968270822,300708
2020-04-0767871367870151,300701
2020-04-0663267662567362,600673
2020-04-0369069063865278,500652
2020-04-0267668365268045,200680
2020-04-0170070267668624,600686
2020-03-3170171669269531,400695
2020-03-3068971668070242,600702
2020-03-2774576373473725,600737
2020-03-2676276374374428,800744
2020-03-2577577574676566,400765
2020-03-2473974671374597,100745
2020-03-23705727677724121,500724
2020-03-19718718676706145,600706
2020-03-1871073069069373,300693
2020-03-17635712634708164,200708
2020-03-16681698646651130,400651
2020-03-13594677592651461,200651
2020-03-12642675627634209,500634
2020-03-11673688654658104,200658
2020-03-10591682591668218,400668
2020-03-09678685644649199,700649
2020-03-0671472269570572,200705
2020-03-0576076172772984,400729
2020-03-0472675872074965,600749
2020-03-03799799738739117,600739
2020-03-02698780698769193,800769
2020-02-28706746705713166,500713
2020-02-27785785738749120,600749
2020-02-26783785753783105,700783
2020-02-25777804775791149,200791
2020-02-2182684482182251,000822
2020-02-2084584881582682,400826
2020-02-1983885582983889,300838
2020-02-18852852821834135,400834
2020-02-1787987985686075,900860
2020-02-1486588486287890,400878
2020-02-1384987884786688,700866
2020-02-12869870845849141,400849
2020-02-10895897829862399,100862
2020-02-07938950919940115,200940
2020-02-0694795493293759,000937
2020-02-0593094692593269,300932
2020-02-0490192789792048,900920
2020-02-0388592388590886,400908
2020-01-3189993489992666,600926
2020-01-30920934887899136,800899
2020-01-2992593791593257,700932
2020-01-2891792890692459,700924
2020-01-27950950923927105,200927
2020-01-2496897695997243,600972
2020-01-2397997996696737,200967
2020-01-2297098996598452,700984
2020-01-2197597595897078,600970
2020-01-2096998596997842,900978
2020-01-1797598096696989,900969
2020-01-1698998996997270,700972
2020-01-15987990974980104,100980
2020-01-141,0001,01198699397,100993
2020-01-101,0101,0119941,00487,7001,004
2020-01-091,0081,0201,0021,00680,9001,006
2020-01-081,0131,018971984142,500984
2020-01-071,0211,0411,0121,01881,6001,018
2020-01-061,0191,0281,0021,008106,3001,008

分割・併合履歴 : なし