1. HOME >
  2. 株価時系列 >
  3. 6629 >
  4. 2021年

6629 テクノホライゾン(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-30809814797813116,800813
2021-12-29794817789813164,200813
2021-12-28782792775783226,900783
2021-12-27797797778779163,100779
2021-12-24807813797800147,600800
2021-12-23790804789803235,100803
2021-12-22773797773785225,800785
2021-12-21762784752772238,900772
2021-12-20778782752754264,200754
2021-12-17800800782786162,600786
2021-12-16812815796807148,700807
2021-12-15783805780800107,200800
2021-12-14798800780791188,000791
2021-12-13810817797802145,200802
2021-12-10820820805805118,100805
2021-12-09837842820820128,500820
2021-12-08841849833840130,900840
2021-12-07817838817834199,500834
2021-12-06818823800802122,800802
2021-12-03805820793819210,200819
2021-12-02800818795795208,700795
2021-12-01813829776817361,300817
2021-11-30825840804804251,700804
2021-11-29820842810810260,200810
2021-11-26858863823839378,400839
2021-11-25885886858868212,400868
2021-11-24904904874885278,400885
2021-11-22915924904908211,700908
2021-11-19940948911913291,700913
2021-11-18923944921939253,800939
2021-11-17965970929931302,200931
2021-11-16959974955959285,100959
2021-11-15965976946961400,200961
2021-11-12913959911956416,400956
2021-11-11900926899914378,500914
2021-11-10873907868905348,600905
2021-11-09888899878880337,300880
2021-11-08876890860875620,400875
2021-11-05905908875875796,500875
2021-11-04895923868915974,700915
2021-11-028899458728953,226,000895
2021-11-0196696696696643,400966
2021-10-291,3181,3271,2641,266500,0001,266
2021-10-281,3151,3291,3051,324201,5001,324
2021-10-271,3121,3241,2991,312196,0001,312
2021-10-261,3301,3471,3111,311273,7001,311
2021-10-251,2851,3161,2521,316349,9001,316
2021-10-221,2751,3171,2741,304218,2001,304
2021-10-211,3371,3391,2851,289408,1001,289
2021-10-201,3771,3811,3411,351252,0001,351
2021-10-191,3281,3681,3221,365333,2001,365
2021-10-181,3051,3361,2921,330296,9001,330
2021-10-151,2851,3201,2771,313290,7001,313
2021-10-141,2601,2801,2421,279242,6001,279
2021-10-131,2931,2931,2421,251271,5001,251
2021-10-121,2861,2961,2601,279199,5001,279
2021-10-111,2601,2851,2341,284273,5001,284
2021-10-081,2461,2631,2331,254269,4001,254
2021-10-071,2151,2461,2041,225378,8001,225
2021-10-061,2401,2681,1821,205464,8001,205
2021-10-051,1961,2421,1721,228689,8001,228
2021-10-041,3151,3211,2171,223882,5001,223
2021-10-011,3011,3431,3011,317376,9001,317
2021-09-301,3561,3581,3071,309299,5001,309
2021-09-291,3211,3491,3001,348468,1001,348
2021-09-281,3851,3901,3301,355410,6001,355
2021-09-271,3701,3991,3591,378460,1001,378
2021-09-241,3481,3701,3351,347425,9001,347
2021-09-221,3251,3431,2861,304341,9001,304
2021-09-211,2911,3471,2851,332459,2001,332
2021-09-171,2981,3561,2971,355343,0001,355
2021-09-161,3381,3401,2761,296558,8001,296
2021-09-151,3541,3711,3301,338374,1001,338
2021-09-141,4031,4031,3421,372809,2001,372
2021-09-131,4301,4351,3661,390701,2001,390
2021-09-101,4021,4211,3921,410505,5001,410
2021-09-091,3641,4501,3561,4021,178,8001,402
2021-09-081,3501,3611,3261,353347,1001,353
2021-09-071,3881,3921,3331,344635,6001,344
2021-09-061,3261,3731,3051,360692,2001,360
2021-09-031,2931,3091,2711,296307,9001,296
2021-09-021,3241,3251,2851,286390,7001,286
2021-09-011,3411,3541,3001,326629,8001,326
2021-08-311,2851,3401,2781,340866,1001,340
2021-08-301,2691,2761,2411,249226,1001,249
2021-08-271,2551,2701,2281,247209,4001,247
2021-08-261,2471,2691,2441,255218,5001,255
2021-08-251,2521,2811,2251,244348,0001,244
2021-08-241,2591,2781,2521,270381,5001,270
2021-08-231,2011,2461,1991,232521,0001,232
2021-08-201,1981,2231,1541,165640,5001,165
2021-08-191,2261,2551,1981,199446,5001,199
2021-08-181,2201,2601,1971,241421,4001,241
2021-08-171,2741,2951,2271,230467,5001,230
2021-08-161,2971,3071,2541,259494,1001,259
2021-08-131,2961,3121,2811,303337,4001,303
2021-08-121,2951,3291,2911,314348,6001,314
2021-08-111,3501,3571,2991,311724,2001,311
2021-08-101,3081,3671,3081,350985,8001,350
2021-08-061,2661,3141,2561,308960,4001,308
2021-08-051,2611,3081,2411,253908,3001,253
2021-08-041,3101,3141,2611,2651,552,2001,265
2021-08-031,4421,4461,3151,3252,974,7001,325
2021-08-021,4641,5001,4141,4142,104,3001,414
2021-07-301,8691,8851,8051,814546,6001,814
2021-07-291,8901,9001,8571,888438,2001,888
2021-07-281,9932,0051,8921,904902,8001,904
2021-07-271,9912,0541,9792,034393,1002,034
2021-07-262,0012,0221,9761,997368,5001,997
2021-07-212,0412,0561,9531,975927,9001,975
2021-07-202,0182,0822,0112,016661,5002,016
2021-07-192,1212,1222,0282,037784,7002,037
2021-07-162,1702,1702,0412,1501,512,0002,150
2021-07-152,2182,2622,1312,1801,792,4002,180
2021-07-142,1312,2032,0962,1941,913,9002,194
2021-07-132,0502,1451,9952,1043,658,0002,104
2021-07-121,8302,0341,8252,0213,353,6002,021
2021-07-091,6981,8081,6771,8001,949,9001,800
2021-07-081,6331,6451,5661,578496,4001,578
2021-07-071,6311,6771,6251,645253,3001,645
2021-07-061,6361,6651,6291,642171,6001,642
2021-07-051,6641,6691,6121,638480,3001,638
2021-07-021,6631,7061,6521,682310,5001,682
2021-07-011,6911,6941,6501,671409,0001,671
2021-06-301,7131,7461,7001,709413,6001,709
2021-06-291,7811,7911,7111,718491,4001,718
2021-06-281,7811,8231,7761,784334,2001,784
2021-06-251,7601,8201,7411,797735,7001,797
2021-06-241,9051,9651,7431,7531,957,8001,753
2021-06-231,8781,9061,8611,899637,8001,899
2021-06-221,8281,8741,8171,861554,7001,861
2021-06-211,7721,8151,7681,788414,5001,788
2021-06-181,8691,8931,8311,837761,0001,837
2021-06-171,8001,8461,7771,846668,7001,846
2021-06-161,7551,8031,7351,796416,4001,796
2021-06-151,7361,7831,7151,761393,0001,761
2021-06-141,7371,7431,7051,732449,6001,732
2021-06-111,7681,7991,7391,752405,9001,752
2021-06-101,7581,8001,7451,781463,4001,781
2021-06-091,8381,8381,7551,787789,9001,787
2021-06-081,8131,8901,8011,843946,4001,843
2021-06-071,7631,8331,7511,813855,4001,813
2021-06-041,7331,7801,7101,750979,5001,750
2021-06-031,9051,9081,7281,7322,677,4001,732
2021-06-021,8031,9421,7991,9222,517,2001,922
2021-06-011,8351,8401,7611,7901,009,2001,790
2021-05-311,7151,8151,7101,8011,214,3001,801
2021-05-281,7061,7431,6681,739940,1001,739
2021-05-271,6741,7091,6551,705790,5001,705
2021-05-261,7271,7581,6521,6701,383,8001,670
2021-05-251,6551,7521,6511,7441,652,4001,744
2021-05-241,6801,7081,6191,6511,910,4001,651
2021-05-211,8541,8681,6581,6614,765,8001,661
2021-05-201,7571,8421,7321,8422,256,0001,842
2021-05-191,7201,8101,7131,7632,968,6001,763
2021-05-181,6001,7171,5811,7022,971,7001,702
2021-05-171,6061,6781,5311,5933,447,7001,593
2021-05-141,5151,6631,4621,6415,163,2001,641
2021-05-131,5111,6421,4681,4877,711,6001,487
2021-05-121,4881,6521,4811,5519,645,1001,551
2021-05-111,3721,4921,3671,4925,684,1001,492
2021-05-101,2151,2301,1821,192447,2001,192
2021-05-071,1731,2381,1681,220368,2001,220
2021-05-061,2101,2111,1761,186481,6001,186
2021-04-301,2151,2631,1881,2071,512,7001,207
2021-04-281,1501,1571,1331,148250,1001,148
2021-04-271,2101,2491,1561,156673,1001,156
2021-04-261,1711,1821,1551,167305,5001,167
2021-04-231,1901,2061,1721,182393,7001,182
2021-04-221,2001,2301,2001,219284,2001,219
2021-04-211,2111,2131,1641,177530,6001,177
2021-04-201,2211,2411,2101,232269,4001,232
2021-04-191,2551,2631,2301,238258,0001,238
2021-04-161,2671,2941,2541,262427,7001,262
2021-04-151,2461,2561,2331,245192,8001,245
2021-04-141,2431,2521,2231,247249,8001,247
2021-04-131,2361,2751,2331,243375,5001,243
2021-04-121,2711,2781,2171,238731,3001,238
2021-04-091,3221,3301,2621,262972,5001,262
2021-04-081,2961,3261,2581,326696,8001,326
2021-04-071,3091,3221,2551,291770,3001,291
2021-04-061,3001,3401,2651,275925,8001,275
2021-04-051,3111,3371,2891,3081,165,2001,308
2021-04-021,2051,3071,1891,2991,763,6001,299
2021-04-011,1831,1951,1641,181375,4001,181
2021-03-311,1361,1821,1281,179359,6001,179
2021-03-301,0861,1601,0861,150450,0001,150
2021-03-291,1441,1471,0791,091492,9001,091
2021-03-261,0931,1221,0781,116592,6001,116
2021-03-251,0861,0891,0551,080445,9001,080
2021-03-241,1031,1261,0651,083666,5001,083
2021-03-231,1651,2081,1281,1281,075,1001,128
2021-03-221,1851,2011,1551,163574,3001,163
2021-03-191,1791,1921,1561,189571,2001,189
2021-03-181,1801,2301,1671,200736,2001,200
2021-03-171,1811,2051,1511,169814,1001,169
2021-03-161,1631,2091,1421,1901,343,0001,190
2021-03-151,0851,1871,0841,1711,611,4001,171
2021-03-121,0331,0791,0221,076704,3001,076
2021-03-119921,0279871,027340,9001,027
2021-03-101,0151,016987990240,600990
2021-03-099611,0049511,001403,0001,001
2021-03-081,0141,015970973422,200973
2021-03-05989993950990573,200990
2021-03-041,0301,0319891,006714,7001,006
2021-03-031,0461,0631,0271,045431,5001,045
2021-03-021,0581,0821,0241,046958,2001,046
2021-03-011,0011,0599881,055972,8001,055
2021-02-269961,017975981784,100981
2021-02-259821,0329771,029990,7001,029
2021-02-24992992944952645,300952
2021-02-221,0001,010980998632,200998
2021-02-19950970930970622,800970
2021-02-18974993956960705,300960
2021-02-179949989399591,379,400959
2021-02-161,0521,0529961,004726,2001,004
2021-02-151,0711,0811,0261,036758,9001,036
2021-02-121,0351,0751,0151,065664,5001,065
2021-02-101,0851,0861,0301,043709,4001,043
2021-02-091,0741,1221,0341,0661,615,2001,066
2021-02-081,0271,0831,0101,0741,982,5001,074
2021-02-051,0901,1441,0011,0144,299,6001,014
2021-02-041,0931,1171,0221,0423,295,3001,042
2021-02-031,0001,1271,0001,1238,136,8001,123
2021-02-029961,0249369774,138,400977
2021-02-0192192192192177,500921
2021-01-29780805769771343,500771
2021-01-28770784764770180,900770
2021-01-27799801784795141,600795
2021-01-26826826797798204,500798
2021-01-25834840823824129,200824
2021-01-22831847822827198,900827
2021-01-21795839786832423,100832
2021-01-20800800785788100,200788
2021-01-19791805785795203,800795
2021-01-18768790753785209,300785
2021-01-15787797766768237,300768
2021-01-14805812780794189,500794
2021-01-13790813788807219,300807
2021-01-12797802783796185,400796
2021-01-08787808784800291,100800
2021-01-07795795773784175,900784
2021-01-06781797779788206,000788
2021-01-05761780758778126,600778
2021-01-04775787742772266,600772

分割・併合履歴 ： なし