6629 テクノホライゾン(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30761773754762168,100762
2020-12-29770781763768166,400768
2020-12-28775786762765253,600765
2020-12-25743763743763106,200763
2020-12-24746758738749153,700749
2020-12-23713746713738180,300738
2020-12-22752759702705430,500705
2020-12-21775775754766173,800766
2020-12-18785787768770167,200770
2020-12-17833840778791492,800791
2020-12-16760807759804480,400804
2020-12-15754766742747164,000747
2020-12-14749762745749162,400749
2020-12-11725747725740154,800740
2020-12-10730733720724117,200724
2020-12-09744755727735126,400735
2020-12-08710756702736172,400736
2020-12-07746746714720195,000720
2020-12-04754774736745250,600745
2020-12-03760766746749262,700749
2020-12-02738766734760303,000760
2020-12-01723746715737264,800737
2020-11-30741746719719226,800719
2020-11-27730754721737318,200737
2020-11-26690724687721287,500721
2020-11-25704705687693178,000693
2020-11-24690703690701156,900701
2020-11-2067168667168077,500680
2020-11-19676683663680151,400680
2020-11-18675690668686200,000686
2020-11-17709710678678310,200678
2020-11-16713719705707214,400707
2020-11-13714721703712192,800712
2020-11-12706719702713181,000713
2020-11-11699710690708315,500708
2020-11-10707716686694418,800694
2020-11-09684717684711405,100711
2020-11-06701701675686345,800686
2020-11-05685700675691428,900691
2020-11-04662689641683979,400683
2020-11-02661671661661807,400661
2020-10-30862867811811499,500811
2020-10-29820857820847281,200847
2020-10-28831848827844219,700844
2020-10-27799847795844404,600844
2020-10-26867874816820456,200820
2020-10-23879879834863545,000863
2020-10-22928928863867682,200867
2020-10-21940948925928191,700928
2020-10-20937961935937226,700937
2020-10-19940952929939210,800939
2020-10-16953970920940424,600940
2020-10-15995995951953494,700953
2020-10-149871,010984994369,700994
2020-10-139851,008973994777,800994
2020-10-12972993959982531,200982
2020-10-099339879279741,161,000974
2020-10-08907943902926751,100926
2020-10-07900903886897268,300897
2020-10-06878905875905347,700905
2020-10-05862873852872229,500872
2020-10-02893893840850445,500850
2020-09-30898899875878265,900878
2020-09-29891900875893342,600893
2020-09-28899904867880333,600880
2020-09-25883902875893262,800893
2020-09-24918918867879568,700879
2020-09-23915934900930390,600930
2020-09-18891919882919490,300919
2020-09-17913914876878497,600878
2020-09-16867908858908523,000908
2020-09-15857868837868371,700868
2020-09-14828850824850319,200850
2020-09-11811826803823204,400823
2020-09-10830834812812274,600812
2020-09-09820832812827297,900827
2020-09-08840844814840337,500840
2020-09-07850850814821333,900821
2020-09-04841870836842286,500842
2020-09-03840870840857365,800857
2020-09-02840852832835183,600835
2020-09-01835843824840169,400840
2020-08-31806844806841284,500841
2020-08-28834840785795491,300795
2020-08-27859866833838293,600838
2020-08-26832857823856295,100856
2020-08-25829841820832278,000832
2020-08-24840848823831287,000831
2020-08-21850850828847249,700847
2020-08-20879892842845550,500845
2020-08-19849883841880394,900880
2020-08-18837856831842269,600842
2020-08-17850857836838257,900838
2020-08-14837860837846332,300846
2020-08-13819842813833383,700833
2020-08-12818828808810255,900810
2020-08-11819829808825318,600825
2020-08-07858859808811596,900811
2020-08-06849883840847744,800847
2020-08-05827844804838731,000838
2020-08-04824837788829851,600829
2020-08-038428698128121,189,300812
2020-07-311,0081,015948962612,400962
2020-07-301,0131,0339881,023400,0001,023
2020-07-291,0461,0541,0031,010350,4001,010
2020-07-281,0701,0951,0171,032644,2001,032
2020-07-271,0501,0691,0371,065388,4001,065
2020-07-221,0551,0731,0441,068313,6001,068
2020-07-211,0421,0751,0241,063675,5001,063
2020-07-201,0191,0751,0121,0471,142,6001,047
2020-07-17979999969999347,900999
2020-07-161,0091,021965979653,100979
2020-07-159851,007973994399,000994
2020-07-149881,021961985702,400985
2020-07-131,0291,0309661,0001,156,6001,000
2020-07-109061,0429031,0102,682,0001,010
2020-07-09946947912915390,900915
2020-07-08938962918944696,600944
2020-07-07915940894936650,100936
2020-07-06890927873922795,700922
2020-07-03820867804867486,000867
2020-07-02892896810820933,900820
2020-07-01885928872897851,000897
2020-06-30877890845852473,300852
2020-06-29882908863866398,200866
2020-06-26924924879890442,000890
2020-06-25900925900905372,500905
2020-06-24930934904925514,100925
2020-06-23972975934941968,200941
2020-06-229291,0039229842,087,900984
2020-06-19900915878899760,800899
2020-06-18852900851895996,500895
2020-06-17840865839857551,800857
2020-06-16815850810835515,900835
2020-06-15816829767770595,200770
2020-06-12780826770812605,500812
2020-06-11860880833836560,400836
2020-06-10853893840871946,300871
2020-06-09810862801857955,300857
2020-06-08789815779814330,600814
2020-06-05810810776786399,200786
2020-06-04825837803807517,400807
2020-06-03834836806824596,600824
2020-06-02809819801816449,300816
2020-06-01827830800804577,600804
2020-05-29780804770797451,200797
2020-05-28799818761767591,000767
2020-05-27806810781788556,300788
2020-05-26842845812818415,400818
2020-05-25838845805835632,000835
2020-05-22843857816834758,800834
2020-05-218008678008352,117,000835
2020-05-207148007147771,385,100777
2020-05-19736749715721588,300721
2020-05-186867326557251,018,600725
2020-05-15689691636676637,300676
2020-05-14691700678683339,000683
2020-05-13676699665695382,100695
2020-05-12719719677692478,300692
2020-05-11677704674695454,800695
2020-05-08673680649668379,900668
2020-05-07641674638668558,500668
2020-05-01620633608630309,400630
2020-04-30647655627635620,100635
2020-04-28613628602627446,500627
2020-04-27611625602606342,600606
2020-04-24610610586595356,100595
2020-04-23600617595614450,000614
2020-04-22618618573584727,600584
2020-04-21677688618618898,100618
2020-04-20688709674691589,800691
2020-04-177147306766971,278,300697
2020-04-166457206277131,416,200713
2020-04-15662673646661549,100661
2020-04-146326756176691,002,100669
2020-04-13598618589613420,200613
2020-04-10623627585607519,300607
2020-04-09625648601613731,200613
2020-04-086136425896201,007,800620
2020-04-076076295636151,460,900615
2020-04-06515577513577439,100577
2020-04-03515522487497284,900497
2020-04-02511529502508233,500508
2020-04-01527549513519455,700519
2020-03-31530538517523275,200523
2020-03-30505527496527200,000527
2020-03-27532549521527296,400527
2020-03-26526548514517293,400517
2020-03-25557559526551492,100551
2020-03-24485518475507509,200507
2020-03-23458465435458493,300458
2020-03-19511521446450587,000450
2020-03-18526536503503409,200503
2020-03-17481527481516943,800516
2020-03-16530552507507554,400507
2020-03-13508545495520723,800520
2020-03-12584616562568630,500568
2020-03-11612640602609537,800609
2020-03-10573638542627926,600627
2020-03-09635638594602643,300602
2020-03-06680688665670305,300670
2020-03-05715719688696270,600696
2020-03-04670712666699381,500699
2020-03-03735736675687559,300687
2020-03-02644722643705716,700705
2020-02-28657673639642870,800642
2020-02-27730730688694880,000694
2020-02-26739766714733623,000733
2020-02-25714749710739483,400739
2020-02-21758778758774273,200774
2020-02-20786795764770412,900770
2020-02-19760780755776405,800776
2020-02-18744757733750407,700750
2020-02-17740765728753489,700753
2020-02-14792799758759777,600759
2020-02-13832840806806523,500806
2020-02-12810837801833677,900833
2020-02-10785819780801599,400801
2020-02-07792806776798637,200798
2020-02-06768797768784755,100784
2020-02-05772779750762617,600762
2020-02-048078227587661,367,400766
2020-02-037328187318121,841,500812
2020-01-317708057647841,105,100784
2020-01-307827907377701,400,800770
2020-01-29820829786793689,900793
2020-01-28803824792817997,500817
2020-01-278368548088171,117,000817
2020-01-24867880837876912,100876
2020-01-238958968578601,056,700860
2020-01-228909118709021,148,900902
2020-01-218398938348891,409,900889
2020-01-20825837818832479,100832
2020-01-178798798228321,217,800832
2020-01-16893906863877548,100877
2020-01-15884908871897528,500897
2020-01-14885914873884900,900884
2020-01-109239258828891,109,200889
2020-01-099299539119271,177,500927
2020-01-089389438829091,753,000909
2020-01-079249689249461,292,700946
2020-01-069309539199261,186,300926

分割・併合履歴 : なし