6629 テクノホライゾン(株) 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 343 | 344 | 340 | 340 | 18,000 | 340 |
| 2024-11-20 | 342 | 347 | 341 | 344 | 14,400 | 344 |
| 2024-11-19 | 345 | 348 | 342 | 345 | 13,900 | 345 |
| 2024-11-18 | 343 | 345 | 342 | 342 | 30,000 | 342 |
| 2024-11-15 | 346 | 349 | 343 | 346 | 24,100 | 346 |
| 2024-11-14 | 352 | 354 | 348 | 350 | 39,800 | 350 |
| 2024-11-13 | 358 | 358 | 353 | 355 | 11,800 | 355 |
| 2024-11-12 | 357 | 361 | 356 | 359 | 24,800 | 359 |
| 2024-11-11 | 356 | 358 | 353 | 358 | 24,900 | 358 |
| 2024-11-08 | 359 | 362 | 354 | 357 | 35,900 | 357 |
| 2024-11-07 | 361 | 364 | 350 | 357 | 62,200 | 357 |
| 2024-11-06 | 363 | 363 | 360 | 362 | 15,100 | 362 |
| 2024-11-05 | 364 | 364 | 360 | 360 | 13,900 | 360 |
| 2024-11-01 | 361 | 366 | 360 | 363 | 11,200 | 363 |
| 2024-10-31 | 370 | 370 | 363 | 364 | 18,200 | 364 |
| 2024-10-30 | 368 | 370 | 365 | 367 | 24,300 | 367 |
| 2024-10-29 | 368 | 374 | 363 | 368 | 43,200 | 368 |
| 2024-10-28 | 345 | 366 | 344 | 364 | 66,300 | 364 |
| 2024-10-25 | 368 | 368 | 352 | 356 | 110,400 | 356 |
| 2024-10-24 | 364 | 374 | 360 | 374 | 25,800 | 374 |
| 2024-10-23 | 369 | 371 | 364 | 365 | 36,600 | 365 |
| 2024-10-22 | 378 | 378 | 368 | 369 | 44,700 | 369 |
| 2024-10-21 | 378 | 379 | 372 | 374 | 37,100 | 374 |
| 2024-10-18 | 373 | 376 | 371 | 375 | 34,300 | 375 |
| 2024-10-17 | 385 | 385 | 368 | 375 | 124,100 | 375 |
| 2024-10-16 | 390 | 393 | 385 | 386 | 26,400 | 386 |
| 2024-10-15 | 392 | 394 | 389 | 394 | 26,000 | 394 |
| 2024-10-11 | 393 | 393 | 387 | 388 | 15,000 | 388 |
| 2024-10-10 | 395 | 395 | 390 | 395 | 21,300 | 395 |
| 2024-10-09 | 399 | 401 | 394 | 396 | 11,500 | 396 |
| 2024-10-08 | 403 | 407 | 395 | 395 | 24,900 | 395 |
| 2024-10-07 | 414 | 415 | 404 | 406 | 26,100 | 406 |
| 2024-10-04 | 407 | 410 | 401 | 410 | 12,200 | 410 |
| 2024-10-03 | 424 | 424 | 405 | 405 | 47,000 | 405 |
| 2024-10-02 | 392 | 413 | 392 | 412 | 129,700 | 412 |
| 2024-10-01 | 393 | 402 | 393 | 400 | 32,700 | 400 |
| 2024-09-30 | 385 | 393 | 385 | 392 | 43,200 | 392 |
| 2024-09-27 | 396 | 402 | 396 | 401 | 18,900 | 401 |
| 2024-09-26 | 399 | 408 | 396 | 396 | 17,000 | 396 |
| 2024-09-25 | 397 | 400 | 393 | 400 | 26,900 | 400 |
| 2024-09-24 | 402 | 402 | 396 | 401 | 25,800 | 401 |
| 2024-09-20 | 409 | 409 | 400 | 400 | 21,900 | 400 |
| 2024-09-19 | 400 | 406 | 398 | 401 | 43,200 | 401 |
| 2024-09-18 | 395 | 399 | 390 | 392 | 33,700 | 392 |
| 2024-09-17 | 397 | 401 | 387 | 392 | 21,900 | 392 |
| 2024-09-13 | 400 | 400 | 394 | 397 | 24,800 | 397 |
| 2024-09-12 | 397 | 399 | 390 | 397 | 26,100 | 397 |
| 2024-09-11 | 404 | 404 | 381 | 383 | 46,400 | 383 |
| 2024-09-10 | 400 | 409 | 394 | 403 | 28,300 | 403 |
| 2024-09-09 | 390 | 399 | 385 | 399 | 38,200 | 399 |
| 2024-09-06 | 409 | 410 | 395 | 397 | 42,200 | 397 |
| 2024-09-05 | 408 | 415 | 404 | 413 | 27,700 | 413 |
| 2024-09-04 | 415 | 416 | 403 | 407 | 67,900 | 407 |
| 2024-09-03 | 420 | 427 | 416 | 422 | 20,600 | 422 |
| 2024-09-02 | 430 | 430 | 415 | 422 | 74,600 | 422 |
| 2024-08-30 | 422 | 428 | 416 | 426 | 97,600 | 426 |
| 2024-08-29 | 408 | 417 | 404 | 409 | 55,600 | 409 |
| 2024-08-28 | 392 | 405 | 390 | 403 | 52,500 | 403 |
| 2024-08-27 | 393 | 399 | 392 | 395 | 106,600 | 395 |
| 2024-08-26 | 387 | 395 | 386 | 395 | 16,700 | 395 |
| 2024-08-23 | 388 | 388 | 383 | 386 | 12,600 | 386 |
| 2024-08-22 | 384 | 390 | 382 | 388 | 20,300 | 388 |
| 2024-08-21 | 385 | 385 | 379 | 383 | 21,100 | 383 |
| 2024-08-20 | 384 | 391 | 383 | 388 | 45,000 | 388 |
| 2024-08-19 | 390 | 395 | 378 | 380 | 72,700 | 380 |
| 2024-08-16 | 394 | 394 | 387 | 393 | 49,100 | 393 |
| 2024-08-15 | 382 | 393 | 378 | 390 | 96,300 | 390 |
| 2024-08-14 | 374 | 378 | 367 | 374 | 56,500 | 374 |
| 2024-08-13 | 358 | 372 | 358 | 372 | 44,000 | 372 |
| 2024-08-09 | 358 | 358 | 346 | 350 | 57,000 | 350 |
| 2024-08-08 | 339 | 351 | 337 | 351 | 61,500 | 351 |
| 2024-08-07 | 334 | 345 | 323 | 339 | 148,300 | 339 |
| 2024-08-06 | 330 | 344 | 316 | 326 | 172,400 | 326 |
| 2024-08-05 | 368 | 369 | 306 | 306 | 337,800 | 306 |
| 2024-08-02 | 396 | 398 | 382 | 386 | 268,200 | 386 |
| 2024-08-01 | 433 | 435 | 412 | 412 | 146,700 | 412 |
| 2024-07-31 | 434 | 435 | 428 | 435 | 47,800 | 435 |
| 2024-07-30 | 432 | 436 | 428 | 436 | 78,700 | 436 |
| 2024-07-29 | 453 | 453 | 427 | 432 | 423,800 | 432 |
| 2024-07-26 | 476 | 484 | 473 | 476 | 109,700 | 476 |
| 2024-07-25 | 481 | 486 | 474 | 476 | 92,900 | 476 |
| 2024-07-24 | 497 | 497 | 487 | 487 | 50,900 | 487 |
| 2024-07-23 | 498 | 503 | 496 | 497 | 24,100 | 497 |
| 2024-07-22 | 504 | 504 | 496 | 497 | 58,900 | 497 |
| 2024-07-19 | 502 | 506 | 501 | 505 | 19,400 | 505 |
| 2024-07-18 | 505 | 505 | 500 | 504 | 41,100 | 504 |
| 2024-07-17 | 504 | 510 | 504 | 507 | 40,500 | 507 |
| 2024-07-16 | 504 | 504 | 501 | 504 | 19,200 | 504 |
| 2024-07-12 | 495 | 500 | 495 | 500 | 24,600 | 500 |
| 2024-07-11 | 495 | 500 | 494 | 499 | 19,300 | 499 |
| 2024-07-10 | 501 | 501 | 494 | 496 | 39,500 | 496 |
| 2024-07-09 | 502 | 503 | 498 | 502 | 22,800 | 502 |
| 2024-07-08 | 497 | 505 | 495 | 502 | 64,800 | 502 |
| 2024-07-05 | 493 | 498 | 493 | 493 | 35,600 | 493 |
| 2024-07-04 | 498 | 498 | 491 | 495 | 58,500 | 495 |
| 2024-07-03 | 492 | 495 | 491 | 495 | 30,900 | 495 |
| 2024-07-02 | 494 | 497 | 493 | 494 | 15,800 | 494 |
| 2024-07-01 | 501 | 503 | 492 | 492 | 30,400 | 492 |
| 2024-06-28 | 510 | 510 | 501 | 501 | 35,600 | 501 |
| 2024-06-27 | 494 | 507 | 494 | 507 | 84,500 | 507 |
| 2024-06-26 | 498 | 498 | 495 | 495 | 12,900 | 495 |
| 2024-06-25 | 497 | 499 | 493 | 495 | 32,800 | 495 |
| 2024-06-24 | 492 | 495 | 492 | 493 | 19,900 | 493 |
| 2024-06-21 | 489 | 495 | 489 | 492 | 18,200 | 492 |
| 2024-06-20 | 487 | 493 | 487 | 490 | 34,300 | 490 |
| 2024-06-19 | 490 | 493 | 487 | 487 | 55,600 | 487 |
| 2024-06-18 | 486 | 488 | 481 | 484 | 23,900 | 484 |
| 2024-06-17 | 486 | 488 | 478 | 485 | 52,900 | 485 |
| 2024-06-14 | 488 | 492 | 486 | 489 | 18,200 | 489 |
| 2024-06-13 | 493 | 496 | 488 | 488 | 62,800 | 488 |
| 2024-06-12 | 494 | 498 | 492 | 497 | 30,800 | 497 |
| 2024-06-11 | 495 | 495 | 487 | 487 | 39,500 | 487 |
| 2024-06-10 | 487 | 492 | 487 | 492 | 14,300 | 492 |
| 2024-06-07 | 484 | 487 | 484 | 486 | 14,400 | 486 |
| 2024-06-06 | 495 | 495 | 485 | 485 | 28,700 | 485 |
| 2024-06-05 | 495 | 500 | 493 | 493 | 67,500 | 493 |
| 2024-06-04 | 494 | 498 | 490 | 497 | 39,500 | 497 |
| 2024-06-03 | 486 | 490 | 485 | 490 | 33,300 | 490 |
| 2024-05-31 | 483 | 487 | 481 | 484 | 32,800 | 484 |
| 2024-05-30 | 480 | 482 | 470 | 482 | 68,200 | 482 |
| 2024-05-29 | 495 | 496 | 482 | 482 | 52,500 | 482 |
| 2024-05-28 | 488 | 500 | 487 | 493 | 56,200 | 493 |
| 2024-05-27 | 484 | 486 | 481 | 484 | 32,200 | 484 |
| 2024-05-24 | 495 | 495 | 485 | 485 | 66,300 | 485 |
| 2024-05-23 | 498 | 504 | 495 | 497 | 53,900 | 497 |
| 2024-05-22 | 493 | 500 | 491 | 493 | 30,700 | 493 |
| 2024-05-21 | 507 | 507 | 493 | 493 | 61,900 | 493 |
| 2024-05-20 | 498 | 505 | 495 | 503 | 42,100 | 503 |
| 2024-05-17 | 487 | 493 | 485 | 492 | 37,100 | 492 |
| 2024-05-16 | 498 | 498 | 483 | 483 | 90,800 | 483 |
| 2024-05-15 | 498 | 502 | 492 | 494 | 57,200 | 494 |
| 2024-05-14 | 501 | 509 | 495 | 500 | 72,700 | 500 |
| 2024-05-13 | 500 | 510 | 498 | 500 | 228,100 | 500 |
| 2024-05-10 | 558 | 561 | 547 | 556 | 156,600 | 556 |
| 2024-05-09 | 557 | 561 | 550 | 552 | 86,900 | 552 |
| 2024-05-08 | 549 | 558 | 541 | 557 | 115,600 | 557 |
| 2024-05-07 | 543 | 558 | 540 | 550 | 232,900 | 550 |
| 2024-05-02 | 530 | 537 | 527 | 537 | 80,400 | 537 |
| 2024-05-01 | 521 | 538 | 517 | 536 | 132,900 | 536 |
| 2024-04-30 | 526 | 526 | 516 | 524 | 180,100 | 524 |
| 2024-04-26 | 520 | 534 | 505 | 526 | 1,060,800 | 526 |
| 2024-04-25 | 483 | 483 | 472 | 472 | 36,600 | 472 |
| 2024-04-24 | 484 | 488 | 481 | 486 | 19,600 | 486 |
| 2024-04-23 | 478 | 483 | 475 | 479 | 38,000 | 479 |
| 2024-04-22 | 473 | 480 | 471 | 475 | 51,700 | 475 |
| 2024-04-19 | 480 | 480 | 464 | 470 | 75,800 | 470 |
| 2024-04-18 | 473 | 484 | 473 | 480 | 31,200 | 480 |
| 2024-04-17 | 486 | 487 | 472 | 473 | 129,100 | 473 |
| 2024-04-16 | 489 | 492 | 483 | 483 | 40,000 | 483 |
| 2024-04-15 | 495 | 496 | 485 | 493 | 80,500 | 493 |
| 2024-04-12 | 502 | 504 | 496 | 497 | 31,800 | 497 |
| 2024-04-11 | 497 | 500 | 494 | 500 | 29,800 | 500 |
| 2024-04-10 | 496 | 502 | 496 | 502 | 25,700 | 502 |
| 2024-04-09 | 491 | 497 | 487 | 494 | 21,800 | 494 |
| 2024-04-08 | 494 | 494 | 489 | 490 | 19,500 | 490 |
| 2024-04-05 | 492 | 494 | 485 | 491 | 39,600 | 491 |
| 2024-04-04 | 494 | 499 | 489 | 494 | 54,700 | 494 |
| 2024-04-03 | 499 | 503 | 492 | 492 | 51,300 | 492 |
| 2024-04-02 | 512 | 513 | 500 | 502 | 51,600 | 502 |
| 2024-04-01 | 525 | 525 | 511 | 511 | 40,700 | 511 |
| 2024-03-29 | 519 | 523 | 518 | 520 | 36,800 | 520 |
| 2024-03-28 | 518 | 522 | 515 | 519 | 56,500 | 519 |
| 2024-03-27 | 519 | 524 | 517 | 520 | 35,400 | 520 |
| 2024-03-26 | 529 | 531 | 515 | 515 | 62,600 | 515 |
| 2024-03-25 | 524 | 534 | 523 | 532 | 78,600 | 532 |
| 2024-03-22 | 526 | 528 | 521 | 524 | 44,400 | 524 |
| 2024-03-21 | 529 | 534 | 523 | 526 | 90,200 | 526 |
| 2024-03-19 | 511 | 525 | 509 | 525 | 59,000 | 525 |
| 2024-03-18 | 509 | 515 | 506 | 509 | 43,400 | 509 |
| 2024-03-15 | 503 | 507 | 499 | 500 | 27,400 | 500 |
| 2024-03-14 | 501 | 504 | 497 | 501 | 27,600 | 501 |
| 2024-03-13 | 509 | 514 | 500 | 500 | 33,200 | 500 |
| 2024-03-12 | 499 | 509 | 498 | 505 | 41,800 | 505 |
| 2024-03-11 | 510 | 514 | 498 | 501 | 83,800 | 501 |
| 2024-03-08 | 521 | 524 | 512 | 516 | 85,600 | 516 |
| 2024-03-07 | 500 | 530 | 500 | 520 | 248,300 | 520 |
| 2024-03-06 | 489 | 504 | 488 | 500 | 96,300 | 500 |
| 2024-03-05 | 486 | 491 | 483 | 489 | 42,900 | 489 |
| 2024-03-04 | 491 | 494 | 488 | 489 | 85,300 | 489 |
| 2024-03-01 | 500 | 501 | 490 | 490 | 75,200 | 490 |
| 2024-02-29 | 499 | 500 | 493 | 499 | 49,500 | 499 |
| 2024-02-28 | 510 | 510 | 500 | 500 | 75,300 | 500 |
| 2024-02-27 | 498 | 510 | 497 | 504 | 139,900 | 504 |
| 2024-02-26 | 489 | 494 | 485 | 491 | 69,500 | 491 |
| 2024-02-22 | 493 | 493 | 486 | 487 | 92,400 | 487 |
| 2024-02-21 | 493 | 493 | 484 | 487 | 63,400 | 487 |
| 2024-02-20 | 482 | 493 | 481 | 488 | 104,500 | 488 |
| 2024-02-19 | 476 | 483 | 474 | 482 | 54,400 | 482 |
| 2024-02-16 | 468 | 476 | 468 | 474 | 57,300 | 474 |
| 2024-02-15 | 483 | 483 | 466 | 466 | 136,000 | 466 |
| 2024-02-14 | 478 | 482 | 472 | 482 | 86,600 | 482 |
| 2024-02-13 | 476 | 477 | 471 | 475 | 59,000 | 475 |
| 2024-02-09 | 477 | 484 | 475 | 475 | 77,200 | 475 |
| 2024-02-08 | 484 | 484 | 474 | 479 | 91,000 | 479 |
| 2024-02-07 | 488 | 489 | 480 | 481 | 95,900 | 481 |
| 2024-02-06 | 496 | 496 | 490 | 490 | 47,800 | 490 |
| 2024-02-05 | 490 | 496 | 488 | 494 | 86,700 | 494 |
| 2024-02-02 | 506 | 506 | 489 | 490 | 166,500 | 490 |
| 2024-02-01 | 506 | 515 | 495 | 500 | 198,400 | 500 |
| 2024-01-31 | 515 | 520 | 504 | 510 | 142,200 | 510 |
| 2024-01-30 | 513 | 517 | 503 | 515 | 227,500 | 515 |
| 2024-01-29 | 526 | 527 | 512 | 515 | 265,100 | 515 |
| 2024-01-26 | 525 | 533 | 520 | 529 | 729,500 | 529 |
| 2024-01-25 | 597 | 603 | 589 | 595 | 502,900 | 595 |
| 2024-01-24 | 574 | 588 | 574 | 587 | 178,300 | 587 |
| 2024-01-23 | 586 | 587 | 569 | 570 | 189,000 | 570 |
| 2024-01-22 | 570 | 586 | 568 | 583 | 183,700 | 583 |
| 2024-01-19 | 555 | 560 | 546 | 560 | 103,400 | 560 |
| 2024-01-18 | 536 | 553 | 536 | 551 | 94,000 | 551 |
| 2024-01-17 | 540 | 544 | 534 | 535 | 72,800 | 535 |
| 2024-01-16 | 531 | 539 | 528 | 539 | 48,000 | 539 |
| 2024-01-15 | 529 | 539 | 526 | 533 | 51,900 | 533 |
| 2024-01-12 | 523 | 526 | 519 | 523 | 38,200 | 523 |
| 2024-01-11 | 525 | 529 | 521 | 522 | 44,600 | 522 |
| 2024-01-10 | 523 | 526 | 519 | 522 | 30,100 | 522 |
| 2024-01-09 | 520 | 523 | 517 | 521 | 52,400 | 521 |
| 2024-01-05 | 509 | 515 | 506 | 513 | 34,100 | 513 |
| 2024-01-04 | 504 | 508 | 497 | 508 | 37,700 | 508 |
分割・併合履歴 ： なし
