6629 テクノホライゾン(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-02-03 | 452 | 453 | 449 | 452 | 76,000 | 452 |
2023-02-02 | 449 | 457 | 447 | 456 | 181,700 | 456 |
2023-02-01 | 444 | 450 | 439 | 442 | 118,000 | 442 |
2023-01-31 | 450 | 453 | 439 | 441 | 195,000 | 441 |
2023-01-30 | 470 | 483 | 445 | 446 | 451,900 | 446 |
2023-01-27 | 452 | 476 | 450 | 470 | 521,500 | 470 |
2023-01-26 | 441 | 455 | 440 | 451 | 1,227,400 | 451 |
2023-01-25 | 526 | 529 | 521 | 523 | 168,100 | 523 |
2023-01-24 | 523 | 528 | 518 | 522 | 58,500 | 522 |
2023-01-23 | 525 | 525 | 517 | 525 | 71,300 | 525 |
2023-01-20 | 520 | 523 | 516 | 520 | 40,700 | 520 |
2023-01-19 | 528 | 539 | 519 | 519 | 102,700 | 519 |
2023-01-18 | 520 | 542 | 516 | 530 | 286,900 | 530 |
2023-01-17 | 509 | 509 | 502 | 503 | 31,100 | 503 |
2023-01-16 | 506 | 507 | 497 | 507 | 40,900 | 507 |
2023-01-13 | 505 | 518 | 504 | 506 | 50,500 | 506 |
2023-01-12 | 509 | 512 | 498 | 498 | 50,900 | 498 |
2023-01-11 | 510 | 511 | 502 | 503 | 84,000 | 503 |
2023-01-10 | 482 | 515 | 482 | 511 | 247,100 | 511 |
2023-01-06 | 462 | 474 | 462 | 470 | 29,200 | 470 |
2023-01-05 | 468 | 468 | 460 | 460 | 24,400 | 460 |
2023-01-04 | 472 | 476 | 461 | 461 | 64,200 | 461 |
分割・併合履歴 : なし