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
2024-05-1748749348549237,100492
2024-05-1649849848348390,800483
2024-05-1549850249249457,200494
2024-05-1450150949550072,700500
2024-05-13500510498500228,100500
2024-05-10558561547556156,600556
2024-05-0955756155055286,900552
2024-05-08549558541557115,600557
2024-05-07543558540550232,900550
2024-05-0253053752753780,400537
2024-05-01521538517536132,900536
2024-04-30526526516524180,100524
2024-04-265205345055261,060,800526
2024-04-2548348347247236,600472
2024-04-2448448848148619,600486
2024-04-2347848347547938,000479
2024-04-2247348047147551,700475
2024-04-1948048046447075,800470
2024-04-1847348447348031,200480
2024-04-17486487472473129,100473
2024-04-1648949248348340,000483
2024-04-1549549648549380,500493
2024-04-1250250449649731,800497
2024-04-1149750049450029,800500
2024-04-1049650249650225,700502
2024-04-0949149748749421,800494
2024-04-0849449448949019,500490
2024-04-0549249448549139,600491
2024-04-0449449948949454,700494
2024-04-0349950349249251,300492
2024-04-0251251350050251,600502
2024-04-0152552551151140,700511
2024-03-2951952351852036,800520
2024-03-2851852251551956,500519
2024-03-2751952451752035,400520
2024-03-2652953151551562,600515
2024-03-2552453452353278,600532
2024-03-2252652852152444,400524
2024-03-2152953452352690,200526
2024-03-1951152550952559,000525
2024-03-1850951550650943,400509
2024-03-1550350749950027,400500
2024-03-1450150449750127,600501
2024-03-1350951450050033,200500
2024-03-1249950949850541,800505
2024-03-1151051449850183,800501
2024-03-0852152451251685,600516
2024-03-07500530500520248,300520
2024-03-0648950448850096,300500
2024-03-0548649148348942,900489
2024-03-0449149448848985,300489
2024-03-0150050149049075,200490
2024-02-2949950049349949,500499
2024-02-2851051050050075,300500
2024-02-27498510497504139,900504
2024-02-2648949448549169,500491
2024-02-2249349348648792,400487
2024-02-2149349348448763,400487
2024-02-20482493481488104,500488
2024-02-1947648347448254,400482
2024-02-1646847646847457,300474
2024-02-15483483466466136,000466
2024-02-1447848247248286,600482
2024-02-1347647747147559,000475
2024-02-0947748447547577,200475
2024-02-0848448447447991,000479
2024-02-0748848948048195,900481
2024-02-0649649649049047,800490
2024-02-0549049648849486,700494
2024-02-02506506489490166,500490
2024-02-01506515495500198,400500
2024-01-31515520504510142,200510
2024-01-30513517503515227,500515
2024-01-29526527512515265,100515
2024-01-26525533520529729,500529
2024-01-25597603589595502,900595
2024-01-24574588574587178,300587
2024-01-23586587569570189,000570
2024-01-22570586568583183,700583
2024-01-19555560546560103,400560
2024-01-1853655353655194,000551
2024-01-1754054453453572,800535
2024-01-1653153952853948,000539
2024-01-1552953952653351,900533
2024-01-1252352651952338,200523
2024-01-1152552952152244,600522
2024-01-1052352651952230,100522
2024-01-0952052351752152,400521
2024-01-0550951550651334,100513
2024-01-0450450849750837,700508

分割・併合履歴 : なし