6629 テクノホライゾン(株) 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 |
|---|---|---|---|---|---|---|
| 2025-10-31 | 494 | 508 | 493 | 505 | 181,300 | 505 |
| 2025-10-30 | 491 | 500 | 486 | 493 | 189,900 | 493 |
| 2025-10-29 | 528 | 528 | 485 | 491 | 515,400 | 491 |
| 2025-10-28 | 523 | 564 | 516 | 529 | 1,869,200 | 529 |
| 2025-10-27 | 513 | 513 | 513 | 513 | 111,500 | 513 |
| 2025-10-24 | 439 | 440 | 426 | 433 | 222,200 | 433 |
| 2025-10-23 | 435 | 439 | 430 | 439 | 44,700 | 439 |
| 2025-10-22 | 425 | 436 | 421 | 436 | 63,200 | 436 |
| 2025-10-21 | 428 | 428 | 423 | 423 | 38,400 | 423 |
| 2025-10-20 | 425 | 428 | 423 | 428 | 53,500 | 428 |
| 2025-10-17 | 424 | 426 | 418 | 419 | 48,500 | 419 |
| 2025-10-16 | 416 | 425 | 415 | 425 | 33,200 | 425 |
| 2025-10-15 | 401 | 415 | 401 | 413 | 38,900 | 413 |
| 2025-10-14 | 409 | 414 | 392 | 400 | 152,000 | 400 |
| 2025-10-10 | 426 | 426 | 411 | 415 | 57,600 | 415 |
| 2025-10-09 | 421 | 426 | 416 | 426 | 49,500 | 426 |
| 2025-10-08 | 427 | 427 | 421 | 421 | 42,000 | 421 |
| 2025-10-07 | 423 | 435 | 423 | 432 | 90,800 | 432 |
| 2025-10-06 | 422 | 427 | 412 | 424 | 90,200 | 424 |
| 2025-10-03 | 403 | 410 | 403 | 406 | 28,700 | 406 |
| 2025-10-02 | 406 | 406 | 399 | 403 | 49,900 | 403 |
| 2025-10-01 | 421 | 423 | 402 | 402 | 108,000 | 402 |
| 2025-09-30 | 425 | 430 | 420 | 420 | 66,400 | 420 |
| 2025-09-29 | 437 | 437 | 428 | 428 | 67,600 | 428 |
| 2025-09-26 | 439 | 443 | 437 | 442 | 52,300 | 442 |
| 2025-09-25 | 435 | 440 | 433 | 439 | 52,700 | 439 |
| 2025-09-24 | 435 | 436 | 430 | 433 | 75,900 | 433 |
| 2025-09-22 | 438 | 441 | 435 | 436 | 62,800 | 436 |
| 2025-09-19 | 436 | 445 | 424 | 437 | 176,400 | 437 |
| 2025-09-18 | 412 | 437 | 412 | 431 | 141,000 | 431 |
| 2025-09-17 | 422 | 423 | 407 | 412 | 87,500 | 412 |
| 2025-09-16 | 420 | 426 | 415 | 423 | 80,800 | 423 |
| 2025-09-12 | 426 | 426 | 419 | 419 | 40,800 | 419 |
| 2025-09-11 | 425 | 426 | 417 | 426 | 74,100 | 426 |
| 2025-09-10 | 428 | 430 | 423 | 425 | 34,200 | 425 |
| 2025-09-09 | 435 | 439 | 425 | 427 | 58,400 | 427 |
| 2025-09-08 | 440 | 442 | 435 | 435 | 52,900 | 435 |
| 2025-09-05 | 431 | 444 | 430 | 440 | 86,500 | 440 |
| 2025-09-04 | 428 | 432 | 423 | 429 | 40,400 | 429 |
| 2025-09-03 | 434 | 435 | 423 | 424 | 51,400 | 424 |
| 2025-09-02 | 431 | 436 | 426 | 436 | 93,700 | 436 |
| 2025-09-01 | 436 | 437 | 425 | 428 | 100,900 | 428 |
| 2025-08-29 | 424 | 442 | 417 | 439 | 198,400 | 439 |
| 2025-08-28 | 414 | 424 | 411 | 424 | 93,000 | 424 |
| 2025-08-27 | 411 | 417 | 410 | 410 | 37,400 | 410 |
| 2025-08-26 | 416 | 417 | 411 | 411 | 54,600 | 411 |
| 2025-08-25 | 419 | 422 | 416 | 418 | 53,700 | 418 |
| 2025-08-22 | 410 | 418 | 409 | 418 | 64,600 | 418 |
| 2025-08-21 | 409 | 410 | 405 | 409 | 39,500 | 409 |
| 2025-08-20 | 406 | 412 | 402 | 409 | 75,600 | 409 |
| 2025-08-19 | 400 | 410 | 400 | 408 | 56,400 | 408 |
| 2025-08-18 | 392 | 400 | 392 | 400 | 64,700 | 400 |
| 2025-08-15 | 391 | 394 | 387 | 389 | 42,700 | 389 |
| 2025-08-14 | 391 | 392 | 388 | 392 | 58,300 | 392 |
| 2025-08-13 | 396 | 396 | 390 | 392 | 51,000 | 392 |
| 2025-08-12 | 401 | 401 | 394 | 396 | 56,200 | 396 |
| 2025-08-08 | 396 | 399 | 394 | 395 | 23,500 | 395 |
| 2025-08-07 | 404 | 404 | 396 | 397 | 45,400 | 397 |
| 2025-08-06 | 394 | 405 | 394 | 403 | 65,900 | 403 |
| 2025-08-05 | 395 | 397 | 392 | 393 | 51,500 | 393 |
| 2025-08-04 | 387 | 394 | 386 | 392 | 43,700 | 392 |
| 2025-08-01 | 390 | 395 | 386 | 395 | 47,600 | 395 |
| 2025-07-31 | 384 | 393 | 384 | 388 | 75,800 | 388 |
| 2025-07-30 | 386 | 387 | 382 | 383 | 39,500 | 383 |
| 2025-07-29 | 386 | 393 | 382 | 386 | 88,100 | 386 |
| 2025-07-28 | 390 | 390 | 373 | 386 | 224,800 | 386 |
| 2025-07-25 | 389 | 395 | 387 | 392 | 181,500 | 392 |
| 2025-07-24 | 386 | 393 | 382 | 388 | 58,000 | 388 |
| 2025-07-23 | 384 | 391 | 382 | 384 | 65,700 | 384 |
| 2025-07-22 | 382 | 385 | 378 | 381 | 26,100 | 381 |
| 2025-07-18 | 390 | 390 | 378 | 378 | 47,800 | 378 |
| 2025-07-17 | 385 | 385 | 378 | 384 | 21,200 | 384 |
| 2025-07-16 | 377 | 384 | 375 | 383 | 34,700 | 383 |
| 2025-07-15 | 379 | 386 | 378 | 379 | 32,400 | 379 |
| 2025-07-14 | 378 | 386 | 376 | 380 | 36,500 | 380 |
| 2025-07-11 | 392 | 392 | 380 | 382 | 56,700 | 382 |
| 2025-07-10 | 394 | 394 | 388 | 388 | 53,700 | 388 |
| 2025-07-09 | 396 | 396 | 389 | 391 | 73,200 | 391 |
| 2025-07-08 | 389 | 395 | 382 | 394 | 70,100 | 394 |
| 2025-07-07 | 384 | 391 | 377 | 389 | 134,200 | 389 |
| 2025-07-04 | 375 | 375 | 370 | 371 | 48,700 | 371 |
| 2025-07-03 | 377 | 381 | 374 | 374 | 73,100 | 374 |
| 2025-07-02 | 361 | 377 | 356 | 373 | 201,300 | 373 |
| 2025-07-01 | 358 | 361 | 353 | 360 | 36,600 | 360 |
| 2025-06-30 | 357 | 362 | 355 | 359 | 33,100 | 359 |
| 2025-06-27 | 358 | 358 | 351 | 353 | 38,600 | 353 |
| 2025-06-26 | 357 | 358 | 353 | 353 | 34,500 | 353 |
| 2025-06-25 | 360 | 361 | 355 | 357 | 73,700 | 357 |
| 2025-06-24 | 357 | 360 | 355 | 358 | 13,700 | 358 |
| 2025-06-23 | 358 | 360 | 352 | 355 | 23,700 | 355 |
| 2025-06-20 | 376 | 376 | 355 | 358 | 119,300 | 358 |
| 2025-06-19 | 350 | 378 | 349 | 376 | 177,100 | 376 |
| 2025-06-18 | 348 | 349 | 345 | 348 | 17,400 | 348 |
| 2025-06-17 | 343 | 346 | 342 | 345 | 19,600 | 345 |
| 2025-06-16 | 340 | 343 | 338 | 343 | 25,000 | 343 |
| 2025-06-13 | 344 | 345 | 339 | 340 | 39,200 | 340 |
| 2025-06-12 | 345 | 347 | 343 | 343 | 7,100 | 343 |
| 2025-06-11 | 344 | 347 | 342 | 344 | 37,400 | 344 |
| 2025-06-10 | 345 | 348 | 343 | 343 | 16,300 | 343 |
| 2025-06-09 | 349 | 349 | 344 | 344 | 28,900 | 344 |
| 2025-06-06 | 353 | 353 | 348 | 348 | 13,600 | 348 |
| 2025-06-05 | 352 | 355 | 350 | 353 | 26,000 | 353 |
| 2025-06-04 | 348 | 352 | 347 | 352 | 6,800 | 352 |
| 2025-06-03 | 348 | 351 | 347 | 347 | 50,200 | 347 |
| 2025-06-02 | 349 | 349 | 346 | 347 | 12,100 | 347 |
| 2025-05-30 | 350 | 352 | 345 | 348 | 36,900 | 348 |
| 2025-05-29 | 350 | 352 | 348 | 350 | 37,000 | 350 |
| 2025-05-28 | 352 | 353 | 347 | 349 | 43,200 | 349 |
| 2025-05-27 | 348 | 351 | 345 | 351 | 51,200 | 351 |
| 2025-05-26 | 341 | 350 | 341 | 348 | 33,900 | 348 |
| 2025-05-23 | 341 | 345 | 341 | 344 | 17,700 | 344 |
| 2025-05-22 | 338 | 344 | 338 | 344 | 21,300 | 344 |
| 2025-05-21 | 345 | 349 | 338 | 338 | 78,600 | 338 |
| 2025-05-20 | 342 | 348 | 342 | 346 | 26,700 | 346 |
| 2025-05-19 | 342 | 344 | 341 | 342 | 7,700 | 342 |
| 2025-05-16 | 346 | 349 | 337 | 343 | 109,400 | 343 |
| 2025-05-15 | 345 | 346 | 341 | 346 | 28,800 | 346 |
| 2025-05-14 | 343 | 344 | 337 | 344 | 49,100 | 344 |
| 2025-05-13 | 348 | 348 | 339 | 343 | 110,300 | 343 |
| 2025-05-12 | 355 | 358 | 342 | 342 | 238,700 | 342 |
| 2025-05-09 | 363 | 374 | 363 | 374 | 94,100 | 374 |
| 2025-05-08 | 369 | 369 | 360 | 360 | 40,400 | 360 |
| 2025-05-07 | 373 | 373 | 364 | 368 | 15,000 | 368 |
| 2025-05-02 | 359 | 371 | 359 | 371 | 98,100 | 371 |
| 2025-05-01 | 370 | 372 | 355 | 360 | 82,900 | 360 |
| 2025-04-30 | 375 | 375 | 366 | 369 | 31,900 | 369 |
| 2025-04-28 | 380 | 380 | 372 | 373 | 30,900 | 373 |
| 2025-04-25 | 374 | 381 | 372 | 381 | 37,600 | 381 |
| 2025-04-24 | 365 | 377 | 365 | 373 | 69,300 | 373 |
| 2025-04-23 | 369 | 369 | 362 | 365 | 15,400 | 365 |
| 2025-04-22 | 364 | 366 | 360 | 361 | 33,600 | 361 |
| 2025-04-21 | 368 | 368 | 364 | 364 | 15,500 | 364 |
| 2025-04-18 | 368 | 368 | 364 | 364 | 12,000 | 364 |
| 2025-04-17 | 358 | 363 | 357 | 362 | 31,400 | 362 |
| 2025-04-16 | 362 | 369 | 355 | 361 | 59,300 | 361 |
| 2025-04-15 | 358 | 367 | 357 | 362 | 31,800 | 362 |
| 2025-04-14 | 350 | 357 | 350 | 357 | 29,300 | 357 |
| 2025-04-11 | 338 | 348 | 327 | 348 | 39,800 | 348 |
| 2025-04-10 | 355 | 355 | 342 | 346 | 75,500 | 346 |
| 2025-04-09 | 326 | 328 | 313 | 323 | 53,200 | 323 |
| 2025-04-08 | 324 | 343 | 324 | 340 | 114,000 | 340 |
| 2025-04-07 | 307 | 326 | 299 | 300 | 157,300 | 300 |
| 2025-04-04 | 372 | 372 | 333 | 347 | 172,500 | 347 |
| 2025-04-03 | 368 | 379 | 360 | 378 | 73,500 | 378 |
| 2025-04-02 | 395 | 395 | 379 | 382 | 98,200 | 382 |
| 2025-04-01 | 404 | 404 | 391 | 393 | 58,900 | 393 |
| 2025-03-31 | 406 | 407 | 400 | 400 | 39,800 | 400 |
| 2025-03-28 | 421 | 421 | 410 | 414 | 24,400 | 414 |
| 2025-03-27 | 428 | 428 | 421 | 427 | 56,200 | 427 |
| 2025-03-26 | 429 | 430 | 423 | 426 | 34,600 | 426 |
| 2025-03-25 | 433 | 435 | 429 | 430 | 20,900 | 430 |
| 2025-03-24 | 448 | 448 | 432 | 432 | 70,300 | 432 |
| 2025-03-21 | 438 | 450 | 435 | 445 | 192,500 | 445 |
| 2025-03-19 | 427 | 430 | 423 | 425 | 101,400 | 425 |
| 2025-03-18 | 412 | 422 | 409 | 419 | 62,600 | 419 |
| 2025-03-17 | 405 | 408 | 404 | 404 | 13,200 | 404 |
| 2025-03-14 | 407 | 409 | 403 | 403 | 14,900 | 403 |
| 2025-03-13 | 408 | 410 | 403 | 407 | 22,500 | 407 |
| 2025-03-12 | 394 | 406 | 393 | 406 | 36,800 | 406 |
| 2025-03-11 | 395 | 400 | 389 | 396 | 34,800 | 396 |
| 2025-03-10 | 399 | 403 | 396 | 399 | 18,700 | 399 |
| 2025-03-07 | 400 | 402 | 397 | 399 | 16,400 | 399 |
| 2025-03-06 | 402 | 405 | 400 | 400 | 23,900 | 400 |
| 2025-03-05 | 398 | 403 | 396 | 399 | 19,800 | 399 |
| 2025-03-04 | 402 | 403 | 394 | 398 | 44,900 | 398 |
| 2025-03-03 | 405 | 409 | 404 | 404 | 27,800 | 404 |
| 2025-02-28 | 405 | 412 | 398 | 401 | 72,500 | 401 |
| 2025-02-27 | 411 | 418 | 411 | 412 | 34,900 | 412 |
| 2025-02-26 | 407 | 411 | 402 | 411 | 66,700 | 411 |
| 2025-02-25 | 413 | 413 | 405 | 406 | 72,800 | 406 |
| 2025-02-21 | 417 | 423 | 416 | 417 | 51,400 | 417 |
| 2025-02-20 | 425 | 428 | 419 | 419 | 40,200 | 419 |
| 2025-02-19 | 432 | 432 | 423 | 425 | 35,500 | 425 |
| 2025-02-18 | 432 | 432 | 425 | 430 | 37,400 | 430 |
| 2025-02-17 | 418 | 438 | 417 | 430 | 97,600 | 430 |
| 2025-02-14 | 433 | 433 | 416 | 416 | 127,500 | 416 |
| 2025-02-13 | 433 | 439 | 430 | 433 | 98,700 | 433 |
| 2025-02-12 | 433 | 435 | 429 | 434 | 87,000 | 434 |
| 2025-02-10 | 425 | 433 | 421 | 432 | 91,000 | 432 |
| 2025-02-07 | 426 | 433 | 422 | 422 | 90,300 | 422 |
| 2025-02-06 | 428 | 434 | 422 | 426 | 90,400 | 426 |
| 2025-02-05 | 417 | 427 | 417 | 427 | 72,400 | 427 |
| 2025-02-04 | 425 | 427 | 419 | 419 | 89,800 | 419 |
| 2025-02-03 | 427 | 429 | 415 | 426 | 247,200 | 426 |
| 2025-01-31 | 406 | 427 | 406 | 421 | 276,400 | 421 |
| 2025-01-30 | 408 | 413 | 401 | 406 | 118,100 | 406 |
| 2025-01-29 | 405 | 417 | 402 | 413 | 242,600 | 413 |
| 2025-01-28 | 407 | 412 | 403 | 406 | 204,100 | 406 |
| 2025-01-27 | 406 | 411 | 400 | 409 | 813,400 | 409 |
| 2025-01-24 | 374 | 377 | 370 | 370 | 129,100 | 370 |
| 2025-01-23 | 368 | 369 | 364 | 367 | 37,000 | 367 |
| 2025-01-22 | 361 | 366 | 358 | 365 | 22,700 | 365 |
| 2025-01-21 | 364 | 364 | 353 | 359 | 27,700 | 359 |
| 2025-01-20 | 352 | 364 | 352 | 364 | 36,200 | 364 |
| 2025-01-17 | 354 | 354 | 349 | 352 | 9,600 | 352 |
| 2025-01-16 | 354 | 355 | 350 | 351 | 36,900 | 351 |
| 2025-01-15 | 356 | 359 | 353 | 353 | 8,500 | 353 |
| 2025-01-14 | 360 | 361 | 353 | 354 | 33,900 | 354 |
| 2025-01-10 | 362 | 369 | 362 | 363 | 19,800 | 363 |
| 2025-01-09 | 370 | 370 | 362 | 363 | 26,300 | 363 |
| 2025-01-08 | 364 | 369 | 362 | 369 | 25,300 | 369 |
| 2025-01-07 | 363 | 365 | 359 | 363 | 28,600 | 363 |
| 2025-01-06 | 371 | 372 | 359 | 360 | 47,400 | 360 |
分割・併合履歴 ： なし