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
2023-12-29	500	506	495	499	41,800	499
2023-12-28	495	502	493	500	34,100	500
2023-12-27	482	497	477	495	99,200	495
2023-12-26	480	484	473	474	108,200	474
2023-12-25	488	488	474	477	95,400	477
2023-12-22	481	485	481	484	35,800	484
2023-12-21	487	489	481	482	46,600	482
2023-12-20	495	500	491	491	46,600	491
2023-12-19	490	493	486	491	32,700	491
2023-12-18	497	497	487	490	43,400	490
2023-12-15	490	500	490	497	38,900	497
2023-12-14	496	501	488	490	41,800	490
2023-12-13	497	503	491	496	47,400	496
2023-12-12	507	508	497	498	42,600	498
2023-12-11	513	513	504	506	26,200	506
2023-12-08	515	516	501	503	61,400	503
2023-12-07	523	525	517	517	33,000	517
2023-12-06	525	531	522	529	43,600	529
2023-12-05	525	529	517	517	39,700	517
2023-12-04	529	533	525	527	61,000	527
2023-12-01	527	527	519	527	27,100	527
2023-11-30	525	527	519	523	32,500	523
2023-11-29	528	530	520	525	42,500	525
2023-11-28	532	534	527	529	30,900	529
2023-11-27	534	539	529	532	54,800	532
2023-11-24	527	537	527	533	119,600	533
2023-11-22	515	523	513	519	40,100	519
2023-11-21	518	518	511	513	30,200	513
2023-11-20	517	525	511	512	76,900	512
2023-11-17	504	515	504	515	28,300	515
2023-11-16	512	514	503	510	53,400	510
2023-11-15	506	515	506	512	52,200	512
2023-11-14	501	507	500	500	41,400	500
2023-11-13	510	511	497	501	60,100	501
2023-11-10	504	509	494	506	46,300	506
2023-11-09	507	509	502	505	40,500	505
2023-11-08	522	526	502	506	87,900	506
2023-11-07	524	529	515	521	61,300	521
2023-11-06	517	528	514	525	98,800	525
2023-11-02	512	518	506	512	55,500	512
2023-11-01	518	522	507	510	62,700	510
2023-10-31	510	520	504	515	94,600	515
2023-10-30	530	530	508	512	246,600	512
2023-10-27	540	551	528	539	380,800	539
2023-10-26	537	562	523	545	1,015,600	545
2023-10-25	510	516	498	512	213,000	512
2023-10-24	495	510	480	510	83,200	510
2023-10-23	498	502	488	491	70,400	491
2023-10-20	500	500	487	495	76,600	495
2023-10-19	501	516	500	508	61,900	508
2023-10-18	495	504	493	503	34,000	503
2023-10-17	490	499	487	491	48,200	491
2023-10-16	490	496	485	486	48,100	486
2023-10-13	506	506	492	496	43,600	496
2023-10-12	506	509	502	504	27,000	504
2023-10-11	507	509	502	508	18,600	508
2023-10-10	510	513	504	507	25,400	507
2023-10-06	518	518	503	505	75,600	505
2023-10-05	499	512	493	508	52,400	508
2023-10-04	500	505	487	489	132,800	489
2023-10-03	524	529	513	513	39,800	513
2023-10-02	535	544	530	530	39,800	530
2023-09-29	543	546	532	532	29,700	532
2023-09-28	538	546	535	542	51,000	542
2023-09-27	528	538	526	538	26,100	538
2023-09-26	540	540	529	530	20,900	530
2023-09-25	534	539	534	539	20,200	539
2023-09-22	522	537	519	537	27,100	537
2023-09-21	533	533	523	525	35,800	525
2023-09-20	540	543	532	532	26,600	532
2023-09-19	546	546	539	539	34,400	539
2023-09-15	544	548	540	543	28,800	543
2023-09-14	551	551	542	544	34,000	544
2023-09-13	551	551	542	542	21,100	542
2023-09-12	549	553	546	551	17,600	551
2023-09-11	549	557	544	548	28,400	548
2023-09-08	545	554	545	548	34,700	548
2023-09-07	563	563	550	550	43,000	550
2023-09-06	562	562	557	557	35,300	557
2023-09-05	548	562	544	562	66,300	562
2023-09-04	550	554	543	545	48,700	545
2023-09-01	544	546	535	545	37,500	545
2023-08-31	534	541	530	541	29,600	541
2023-08-30	525	530	525	528	29,700	528
2023-08-29	513	527	513	524	32,800	524
2023-08-28	513	518	511	513	24,100	513
2023-08-25	512	517	510	511	44,800	511
2023-08-24	534	534	515	517	50,700	517
2023-08-23	514	525	510	525	55,800	525
2023-08-22	509	516	507	510	37,200	510
2023-08-21	511	514	506	509	65,300	509
2023-08-18	510	516	504	507	62,900	507
2023-08-17	507	520	504	520	83,800	520
2023-08-16	518	521	508	512	76,700	512
2023-08-15	539	540	512	518	299,600	518
2023-08-14	550	551	534	536	137,100	536
2023-08-10	553	555	549	552	52,600	552
2023-08-09	560	561	556	557	45,400	557
2023-08-08	563	565	557	558	57,100	558
2023-08-07	544	564	543	564	72,300	564
2023-08-04	544	556	543	551	65,800	551
2023-08-03	552	555	546	546	76,600	546
2023-08-02	557	561	555	555	35,700	555
2023-08-01	555	562	550	562	58,400	562
2023-07-31	563	563	551	553	110,200	553
2023-07-28	561	568	551	560	150,900	560
2023-07-27	585	585	561	564	408,600	564
2023-07-26	573	600	553	590	1,074,200	590
2023-07-25	570	570	545	555	399,100	555
2023-07-24	564	569	560	564	139,400	564
2023-07-21	573	574	556	556	138,500	556
2023-07-20	578	585	572	575	89,700	575
2023-07-19	571	578	571	578	88,700	578
2023-07-18	565	574	565	567	70,100	567
2023-07-14	571	579	564	566	66,200	566
2023-07-13	555	571	554	570	84,500	570
2023-07-12	577	577	558	558	117,400	558
2023-07-11	582	583	570	579	74,300	579
2023-07-10	575	578	569	572	75,100	572
2023-07-07	570	588	567	576	100,700	576
2023-07-06	582	589	571	574	165,300	574
2023-07-05	596	598	582	585	144,600	585
2023-07-04	606	612	595	601	84,200	601
2023-07-03	615	621	605	605	130,300	605
2023-06-30	593	613	586	610	147,300	610
2023-06-29	585	594	584	594	87,100	594
2023-06-28	583	594	575	585	135,400	585
2023-06-27	591	591	565	576	256,100	576
2023-06-26	604	615	593	596	140,300	596
2023-06-23	621	624	602	610	169,900	610
2023-06-22	608	628	606	611	318,800	611
2023-06-21	608	612	601	609	155,000	609
2023-06-20	605	620	597	611	267,600	611
2023-06-19	566	607	562	606	369,700	606
2023-06-16	552	562	547	562	114,700	562
2023-06-15	570	570	552	552	162,800	552
2023-06-14	575	587	564	570	178,400	570
2023-06-13	582	590	563	563	206,500	563
2023-06-12	569	583	563	575	227,300	575
2023-06-09	549	569	537	567	289,400	567
2023-06-08	539	566	534	544	364,300	544
2023-06-07	537	541	520	540	228,500	540
2023-06-06	533	540	525	528	160,600	528
2023-06-05	534	545	521	534	335,600	534
2023-06-02	509	535	506	529	834,600	529
2023-06-01	543	543	504	509	1,459,800	509
2023-05-31	463	465	460	463	28,300	463
2023-05-30	454	466	452	466	41,000	466
2023-05-29	454	460	453	457	23,000	457
2023-05-26	461	463	453	453	45,000	453
2023-05-25	457	465	457	461	23,200	461
2023-05-24	457	465	457	461	28,600	461
2023-05-23	470	470	456	463	34,800	463
2023-05-22	470	472	467	467	25,700	467
2023-05-19	457	469	455	468	93,300	468
2023-05-18	456	459	450	455	29,600	455
2023-05-17	452	459	449	454	46,500	454
2023-05-16	458	458	447	449	61,300	449
2023-05-15	453	458	450	458	49,100	458
2023-05-12	465	465	453	454	88,500	454
2023-05-11	484	487	462	465	281,500	465
2023-05-10	470	475	466	470	153,500	470
2023-05-09	464	472	462	470	119,500	470
2023-05-08	456	466	453	463	139,600	463
2023-05-02	456	456	449	456	23,700	456
2023-05-01	457	458	449	453	45,200	453
2023-04-28	448	455	444	455	64,000	455
2023-04-27	448	449	442	443	30,900	443
2023-04-26	451	451	440	448	64,500	448
2023-04-25	442	451	442	449	91,000	449
2023-04-24	436	443	435	442	37,600	442
2023-04-21	439	443	435	436	54,600	436
2023-04-20	434	440	431	439	54,400	439
2023-04-19	435	437	431	431	24,500	431
2023-04-18	430	436	430	436	20,800	436
2023-04-17	431	432	428	430	16,400	430
2023-04-14	432	435	430	431	16,800	431
2023-04-13	428	438	428	436	31,000	436
2023-04-12	434	434	427	427	17,200	427
2023-04-11	430	434	430	432	19,200	432
2023-04-10	427	429	425	428	20,800	428
2023-04-07	425	429	422	429	20,000	429
2023-04-06	432	432	425	425	40,300	425
2023-04-05	440	440	430	435	40,200	435
2023-04-04	437	444	433	441	52,100	441
2023-04-03	430	438	430	437	55,000	437
2023-03-31	427	437	427	434	36,000	434
2023-03-30	422	428	422	427	33,800	427
2023-03-29	421	423	420	421	41,200	421
2023-03-28	425	428	422	422	11,800	422
2023-03-27	426	428	422	426	32,800	426
2023-03-24	424	429	422	429	39,000	429
2023-03-23	418	426	417	420	26,800	420
2023-03-22	420	425	415	422	37,600	422
2023-03-20	422	422	414	414	53,700	414
2023-03-17	420	426	420	423	50,400	423
2023-03-16	418	419	408	415	119,200	415
2023-03-15	426	426	420	425	52,500	425
2023-03-14	425	426	418	420	143,100	420
2023-03-13	435	436	425	432	89,200	432
2023-03-10	437	442	436	439	74,900	439
2023-03-09	439	442	434	438	50,800	438
2023-03-08	427	439	426	439	104,500	439
2023-03-07	425	428	425	425	28,200	425
2023-03-06	422	429	422	425	49,200	425
2023-03-03	423	424	418	421	54,700	421
2023-03-02	430	431	418	423	102,400	423
2023-03-01	435	436	425	426	138,200	426
2023-02-28	435	441	435	436	51,300	436
2023-02-27	434	441	433	435	116,000	435
2023-02-24	439	441	435	435	65,800	435
2023-02-22	444	444	437	439	69,200	439
2023-02-21	440	445	439	445	81,500	445
2023-02-20	442	442	435	442	108,400	442
2023-02-17	445	450	441	442	61,800	442
2023-02-16	445	450	442	450	66,200	450
2023-02-15	446	447	441	444	33,000	444
2023-02-14	448	448	442	445	41,000	445
2023-02-13	450	450	441	442	74,800	442
2023-02-10	454	455	448	450	67,000	450
2023-02-09	458	461	455	455	62,100	455
2023-02-08	451	465	446	460	202,700	460
2023-02-07	446	451	443	451	68,200	451
2023-02-06	450	450	441	442	107,300	442
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