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
2025-07-02361377356373201,300373
2025-07-0135836135336036,600360
2025-06-3035736235535933,100359
2025-06-2735835835135338,600353
2025-06-2635735835335334,500353
2025-06-2536036135535773,700357
2025-06-2435736035535813,700358
2025-06-2335836035235523,700355
2025-06-20376376355358119,300358
2025-06-19350378349376177,100376
2025-06-1834834934534817,400348
2025-06-1734334634234519,600345
2025-06-1634034333834325,000343
2025-06-1334434533934039,200340
2025-06-123453473433437,100343
2025-06-1134434734234437,400344
2025-06-1034534834334316,300343
2025-06-0934934934434428,900344
2025-06-0635335334834813,600348
2025-06-0535235535035326,000353
2025-06-043483523473526,800352
2025-06-0334835134734750,200347
2025-06-0234934934634712,100347
2025-05-3035035234534836,900348
2025-05-2935035234835037,000350
2025-05-2835235334734943,200349
2025-05-2734835134535151,200351
2025-05-2634135034134833,900348
2025-05-2334134534134417,700344
2025-05-2233834433834421,300344
2025-05-2134534933833878,600338
2025-05-2034234834234626,700346
2025-05-193423443413427,700342
2025-05-16346349337343109,400343
2025-05-1534534634134628,800346
2025-05-1434334433734449,100344
2025-05-13348348339343110,300343
2025-05-12355358342342238,700342
2025-05-0936337436337494,100374
2025-05-0836936936036040,400360
2025-05-0737337336436815,000368
2025-05-0235937135937198,100371
2025-05-0137037235536082,900360
2025-04-3037537536636931,900369
2025-04-2838038037237330,900373
2025-04-2537438137238137,600381
2025-04-2436537736537369,300373
2025-04-2336936936236515,400365
2025-04-2236436636036133,600361
2025-04-2136836836436415,500364
2025-04-1836836836436412,000364
2025-04-1735836335736231,400362
2025-04-1636236935536159,300361
2025-04-1535836735736231,800362
2025-04-1435035735035729,300357
2025-04-1133834832734839,800348
2025-04-1035535534234675,500346
2025-04-0932632831332353,200323
2025-04-08324343324340114,000340
2025-04-07307326299300157,300300
2025-04-04372372333347172,500347
2025-04-0336837936037873,500378
2025-04-0239539537938298,200382
2025-04-0140440439139358,900393
2025-03-3140640740040039,800400
2025-03-2842142141041424,400414
2025-03-2742842842142756,200427
2025-03-2642943042342634,600426
2025-03-2543343542943020,900430
2025-03-2444844843243270,300432
2025-03-21438450435445192,500445
2025-03-19427430423425101,400425
2025-03-1841242240941962,600419
2025-03-1740540840440413,200404
2025-03-1440740940340314,900403
2025-03-1340841040340722,500407
2025-03-1239440639340636,800406
2025-03-1139540038939634,800396
2025-03-1039940339639918,700399
2025-03-0740040239739916,400399
2025-03-0640240540040023,900400
2025-03-0539840339639919,800399
2025-03-0440240339439844,900398
2025-03-0340540940440427,800404
2025-02-2840541239840172,500401
2025-02-2741141841141234,900412
2025-02-2640741140241166,700411
2025-02-2541341340540672,800406
2025-02-2141742341641751,400417
2025-02-2042542841941940,200419
2025-02-1943243242342535,500425
2025-02-1843243242543037,400430
2025-02-1741843841743097,600430
2025-02-14433433416416127,500416
2025-02-1343343943043398,700433
2025-02-1243343542943487,000434
2025-02-1042543342143291,000432
2025-02-0742643342242290,300422
2025-02-0642843442242690,400426
2025-02-0541742741742772,400427
2025-02-0442542741941989,800419
2025-02-03427429415426247,200426
2025-01-31406427406421276,400421
2025-01-30408413401406118,100406
2025-01-29405417402413242,600413
2025-01-28407412403406204,100406
2025-01-27406411400409813,400409
2025-01-24374377370370129,100370
2025-01-2336836936436737,000367
2025-01-2236136635836522,700365
2025-01-2136436435335927,700359
2025-01-2035236435236436,200364
2025-01-173543543493529,600352
2025-01-1635435535035136,900351
2025-01-153563593533538,500353
2025-01-1436036135335433,900354
2025-01-1036236936236319,800363
2025-01-0937037036236326,300363
2025-01-0836436936236925,300369
2025-01-0736336535936328,600363
2025-01-0637137235936047,400360

分割・併合履歴 : なし