6663 太洋テクノレックス(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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 267 | 277 | 267 | 277 | 28,200 | 277 |
| 2024-11-20 | 261 | 266 | 259 | 266 | 15,500 | 266 |
| 2024-11-19 | 260 | 262 | 259 | 261 | 12,400 | 261 |
| 2024-11-18 | 259 | 260 | 257 | 257 | 3,600 | 257 |
| 2024-11-15 | 258 | 260 | 255 | 260 | 12,300 | 260 |
| 2024-11-14 | 262 | 262 | 260 | 261 | 4,700 | 261 |
| 2024-11-13 | 260 | 262 | 260 | 262 | 10,600 | 262 |
| 2024-11-12 | 262 | 263 | 260 | 260 | 8,400 | 260 |
| 2024-11-11 | 264 | 264 | 262 | 262 | 6,100 | 262 |
| 2024-11-08 | 269 | 269 | 262 | 262 | 6,800 | 262 |
| 2024-11-07 | 261 | 263 | 261 | 261 | 5,900 | 261 |
| 2024-11-06 | 261 | 261 | 260 | 261 | 1,600 | 261 |
| 2024-11-05 | 262 | 263 | 259 | 261 | 3,800 | 261 |
| 2024-11-01 | 263 | 263 | 258 | 260 | 10,700 | 260 |
| 2024-10-31 | 261 | 263 | 260 | 261 | 5,700 | 261 |
| 2024-10-30 | 263 | 263 | 260 | 262 | 9,700 | 262 |
| 2024-10-29 | 261 | 263 | 261 | 263 | 3,700 | 263 |
| 2024-10-28 | 274 | 274 | 260 | 261 | 28,300 | 261 |
| 2024-10-25 | 264 | 271 | 261 | 266 | 21,300 | 266 |
| 2024-10-24 | 260 | 266 | 259 | 261 | 8,900 | 261 |
| 2024-10-23 | 264 | 268 | 260 | 262 | 11,700 | 262 |
| 2024-10-22 | 264 | 264 | 263 | 264 | 6,100 | 264 |
| 2024-10-21 | 263 | 266 | 261 | 264 | 5,200 | 264 |
| 2024-10-18 | 264 | 265 | 261 | 261 | 4,600 | 261 |
| 2024-10-17 | 270 | 270 | 263 | 264 | 2,400 | 264 |
| 2024-10-16 | 266 | 270 | 265 | 270 | 9,700 | 270 |
| 2024-10-15 | 269 | 270 | 266 | 267 | 2,800 | 267 |
| 2024-10-11 | 275 | 275 | 267 | 269 | 12,200 | 269 |
| 2024-10-10 | 281 | 281 | 267 | 273 | 39,800 | 273 |
| 2024-10-09 | 261 | 300 | 261 | 270 | 414,200 | 270 |
| 2024-10-08 | 262 | 265 | 259 | 259 | 8,800 | 259 |
| 2024-10-07 | 270 | 271 | 261 | 263 | 13,600 | 263 |
| 2024-10-04 | 269 | 271 | 269 | 269 | 1,700 | 269 |
| 2024-10-03 | 270 | 272 | 268 | 268 | 4,600 | 268 |
| 2024-10-02 | 276 | 278 | 265 | 271 | 16,700 | 271 |
| 2024-10-01 | 272 | 274 | 270 | 271 | 2,400 | 271 |
| 2024-09-30 | 262 | 271 | 262 | 270 | 5,600 | 270 |
| 2024-09-27 | 271 | 275 | 270 | 273 | 6,500 | 273 |
| 2024-09-26 | 277 | 284 | 266 | 272 | 26,600 | 272 |
| 2024-09-25 | 292 | 292 | 274 | 279 | 37,400 | 279 |
| 2024-09-24 | 276 | 300 | 275 | 280 | 121,000 | 280 |
| 2024-09-20 | 262 | 305 | 262 | 268 | 142,800 | 268 |
| 2024-09-19 | 263 | 264 | 261 | 261 | 7,300 | 261 |
| 2024-09-18 | 261 | 263 | 261 | 261 | 800 | 261 |
| 2024-09-17 | 266 | 267 | 260 | 262 | 4,700 | 262 |
| 2024-09-13 | 259 | 267 | 258 | 266 | 9,900 | 266 |
| 2024-09-12 | 264 | 270 | 264 | 265 | 11,100 | 265 |
| 2024-09-11 | 271 | 272 | 258 | 263 | 11,800 | 263 |
| 2024-09-10 | 277 | 277 | 272 | 272 | 800 | 272 |
| 2024-09-09 | 273 | 280 | 269 | 275 | 16,400 | 275 |
| 2024-09-06 | 275 | 282 | 274 | 280 | 2,400 | 280 |
| 2024-09-05 | 276 | 283 | 274 | 277 | 6,500 | 277 |
| 2024-09-04 | 284 | 284 | 276 | 276 | 6,700 | 276 |
| 2024-09-03 | 290 | 290 | 284 | 285 | 16,000 | 285 |
| 2024-09-02 | 289 | 289 | 285 | 286 | 3,000 | 286 |
| 2024-08-30 | 282 | 287 | 280 | 287 | 19,100 | 287 |
| 2024-08-29 | 290 | 305 | 272 | 287 | 76,700 | 287 |
| 2024-08-28 | 280 | 290 | 273 | 284 | 6,700 | 284 |
| 2024-08-27 | 279 | 280 | 277 | 280 | 3,500 | 280 |
| 2024-08-26 | 271 | 284 | 268 | 279 | 19,700 | 279 |
| 2024-08-23 | 263 | 275 | 260 | 272 | 11,300 | 272 |
| 2024-08-22 | 268 | 268 | 265 | 265 | 3,500 | 265 |
| 2024-08-21 | 267 | 268 | 263 | 268 | 1,900 | 268 |
| 2024-08-20 | 261 | 268 | 259 | 267 | 11,700 | 267 |
| 2024-08-19 | 268 | 268 | 259 | 261 | 11,900 | 261 |
| 2024-08-16 | 270 | 270 | 265 | 268 | 7,800 | 268 |
| 2024-08-15 | 268 | 268 | 262 | 265 | 13,200 | 265 |
| 2024-08-14 | 267 | 267 | 258 | 262 | 7,200 | 262 |
| 2024-08-13 | 266 | 266 | 261 | 263 | 15,500 | 263 |
| 2024-08-09 | 264 | 270 | 255 | 264 | 10,700 | 264 |
| 2024-08-08 | 240 | 261 | 240 | 261 | 8,800 | 261 |
| 2024-08-07 | 244 | 248 | 228 | 242 | 26,400 | 242 |
| 2024-08-06 | 237 | 255 | 237 | 238 | 16,600 | 238 |
| 2024-08-05 | 272 | 272 | 227 | 227 | 71,300 | 227 |
| 2024-08-02 | 294 | 296 | 278 | 280 | 37,900 | 280 |
| 2024-08-01 | 300 | 300 | 287 | 290 | 31,800 | 290 |
| 2024-07-31 | 300 | 304 | 297 | 300 | 18,000 | 300 |
| 2024-07-30 | 311 | 311 | 300 | 302 | 61,700 | 302 |
| 2024-07-29 | 313 | 318 | 313 | 318 | 8,400 | 318 |
| 2024-07-26 | 312 | 314 | 309 | 313 | 4,800 | 313 |
| 2024-07-25 | 312 | 313 | 308 | 313 | 17,200 | 313 |
| 2024-07-24 | 316 | 316 | 313 | 315 | 4,100 | 315 |
| 2024-07-23 | 320 | 320 | 316 | 318 | 6,400 | 318 |
| 2024-07-22 | 319 | 319 | 315 | 318 | 2,900 | 318 |
| 2024-07-19 | 318 | 318 | 311 | 315 | 12,600 | 315 |
| 2024-07-18 | 317 | 319 | 317 | 319 | 3,600 | 319 |
| 2024-07-17 | 322 | 322 | 318 | 319 | 6,200 | 319 |
| 2024-07-16 | 321 | 321 | 318 | 320 | 16,200 | 320 |
| 2024-07-12 | 316 | 321 | 315 | 321 | 6,500 | 321 |
| 2024-07-11 | 317 | 317 | 313 | 316 | 5,700 | 316 |
| 2024-07-10 | 320 | 320 | 315 | 317 | 6,100 | 317 |
| 2024-07-09 | 319 | 322 | 315 | 321 | 9,600 | 321 |
| 2024-07-08 | 321 | 324 | 320 | 320 | 9,800 | 320 |
| 2024-07-05 | 318 | 319 | 316 | 319 | 2,800 | 319 |
| 2024-07-04 | 318 | 319 | 315 | 317 | 6,600 | 317 |
| 2024-07-03 | 325 | 325 | 317 | 319 | 10,500 | 319 |
| 2024-07-02 | 331 | 331 | 317 | 323 | 24,100 | 323 |
| 2024-07-01 | 326 | 330 | 322 | 330 | 15,300 | 330 |
| 2024-06-28 | 321 | 325 | 321 | 325 | 7,300 | 325 |
| 2024-06-27 | 318 | 319 | 318 | 319 | 4,500 | 319 |
| 2024-06-26 | 317 | 320 | 316 | 319 | 8,000 | 319 |
| 2024-06-25 | 316 | 319 | 315 | 318 | 32,600 | 318 |
| 2024-06-24 | 312 | 316 | 312 | 312 | 21,700 | 312 |
| 2024-06-21 | 310 | 312 | 309 | 311 | 2,900 | 311 |
| 2024-06-20 | 310 | 311 | 309 | 309 | 44,000 | 309 |
| 2024-06-19 | 310 | 310 | 308 | 309 | 3,400 | 309 |
| 2024-06-18 | 309 | 310 | 309 | 309 | 5,300 | 309 |
| 2024-06-17 | 310 | 311 | 309 | 309 | 4,200 | 309 |
| 2024-06-14 | 311 | 312 | 310 | 310 | 4,500 | 310 |
| 2024-06-13 | 312 | 312 | 310 | 310 | 3,400 | 310 |
| 2024-06-12 | 308 | 312 | 308 | 311 | 3,500 | 311 |
| 2024-06-11 | 308 | 308 | 307 | 308 | 2,900 | 308 |
| 2024-06-10 | 306 | 307 | 305 | 307 | 2,200 | 307 |
| 2024-06-07 | 307 | 308 | 305 | 305 | 4,200 | 305 |
| 2024-06-06 | 309 | 309 | 307 | 307 | 1,100 | 307 |
| 2024-06-05 | 310 | 311 | 307 | 307 | 3,700 | 307 |
| 2024-06-04 | 307 | 310 | 307 | 310 | 4,400 | 310 |
| 2024-06-03 | 307 | 308 | 305 | 308 | 8,100 | 308 |
| 2024-05-31 | 306 | 307 | 304 | 307 | 6,000 | 307 |
| 2024-05-30 | 306 | 307 | 305 | 307 | 5,900 | 307 |
| 2024-05-29 | 308 | 308 | 307 | 307 | 1,800 | 307 |
| 2024-05-28 | 307 | 308 | 306 | 308 | 1,800 | 308 |
| 2024-05-27 | 306 | 307 | 305 | 306 | 9,200 | 306 |
| 2024-05-24 | 307 | 307 | 306 | 306 | 7,400 | 306 |
| 2024-05-23 | 307 | 308 | 306 | 307 | 22,400 | 307 |
| 2024-05-22 | 308 | 310 | 308 | 310 | 5,200 | 310 |
| 2024-05-21 | 310 | 311 | 309 | 309 | 2,700 | 309 |
| 2024-05-20 | 309 | 312 | 309 | 310 | 7,100 | 310 |
| 2024-05-17 | 308 | 311 | 308 | 309 | 11,100 | 309 |
| 2024-05-16 | 312 | 312 | 308 | 311 | 24,100 | 311 |
| 2024-05-15 | 318 | 318 | 308 | 308 | 245,300 | 308 |
| 2024-05-14 | 316 | 319 | 313 | 314 | 63,700 | 314 |
| 2024-05-13 | 325 | 325 | 321 | 321 | 9,600 | 321 |
| 2024-05-10 | 325 | 329 | 321 | 328 | 3,400 | 328 |
| 2024-05-09 | 325 | 329 | 323 | 325 | 6,000 | 325 |
| 2024-05-08 | 327 | 331 | 321 | 324 | 24,700 | 324 |
| 2024-05-07 | 338 | 339 | 336 | 339 | 1,300 | 339 |
| 2024-05-02 | 333 | 339 | 332 | 335 | 3,400 | 335 |
| 2024-05-01 | 338 | 338 | 331 | 333 | 6,100 | 333 |
| 2024-04-30 | 336 | 340 | 335 | 336 | 10,900 | 336 |
| 2024-04-26 | 331 | 337 | 329 | 333 | 5,200 | 333 |
| 2024-04-25 | 334 | 336 | 330 | 330 | 3,500 | 330 |
| 2024-04-24 | 328 | 332 | 327 | 328 | 6,600 | 328 |
| 2024-04-23 | 323 | 326 | 322 | 326 | 7,000 | 326 |
| 2024-04-22 | 324 | 326 | 319 | 324 | 13,000 | 324 |
| 2024-04-19 | 332 | 333 | 320 | 320 | 19,200 | 320 |
| 2024-04-18 | 330 | 333 | 328 | 331 | 3,400 | 331 |
| 2024-04-17 | 331 | 334 | 328 | 331 | 3,400 | 331 |
| 2024-04-16 | 332 | 333 | 330 | 331 | 18,900 | 331 |
| 2024-04-15 | 343 | 343 | 333 | 335 | 5,100 | 335 |
| 2024-04-12 | 339 | 340 | 335 | 338 | 8,000 | 338 |
| 2024-04-11 | 332 | 336 | 332 | 336 | 5,500 | 336 |
| 2024-04-10 | 340 | 344 | 332 | 339 | 14,100 | 339 |
| 2024-04-09 | 347 | 347 | 333 | 342 | 22,400 | 342 |
| 2024-04-08 | 354 | 354 | 345 | 346 | 7,200 | 346 |
| 2024-04-05 | 348 | 354 | 345 | 354 | 14,200 | 354 |
| 2024-04-04 | 342 | 354 | 342 | 349 | 14,400 | 349 |
| 2024-04-03 | 347 | 347 | 332 | 338 | 21,500 | 338 |
| 2024-04-02 | 350 | 352 | 349 | 349 | 3,100 | 349 |
| 2024-04-01 | 363 | 363 | 346 | 352 | 19,500 | 352 |
| 2024-03-29 | 358 | 365 | 358 | 359 | 15,900 | 359 |
| 2024-03-28 | 351 | 359 | 350 | 358 | 17,700 | 358 |
| 2024-03-27 | 352 | 358 | 350 | 358 | 14,900 | 358 |
| 2024-03-26 | 365 | 365 | 349 | 352 | 8,000 | 352 |
| 2024-03-25 | 358 | 365 | 353 | 358 | 10,300 | 358 |
| 2024-03-22 | 367 | 367 | 353 | 358 | 13,500 | 358 |
| 2024-03-21 | 369 | 370 | 362 | 367 | 49,600 | 367 |
| 2024-03-19 | 355 | 386 | 351 | 376 | 112,200 | 376 |
| 2024-03-18 | 347 | 356 | 345 | 355 | 13,200 | 355 |
| 2024-03-15 | 343 | 359 | 339 | 346 | 31,800 | 346 |
| 2024-03-14 | 350 | 354 | 339 | 343 | 22,100 | 343 |
| 2024-03-13 | 339 | 358 | 335 | 350 | 109,500 | 350 |
| 2024-03-12 | 372 | 410 | 340 | 347 | 1,100,300 | 347 |
| 2024-03-11 | 336 | 338 | 327 | 332 | 10,700 | 332 |
| 2024-03-08 | 329 | 346 | 329 | 332 | 25,100 | 332 |
| 2024-03-07 | 333 | 333 | 327 | 329 | 10,300 | 329 |
| 2024-03-06 | 333 | 335 | 332 | 333 | 3,100 | 333 |
| 2024-03-05 | 335 | 335 | 328 | 333 | 2,200 | 333 |
| 2024-03-04 | 335 | 335 | 331 | 333 | 2,700 | 333 |
| 2024-03-01 | 335 | 335 | 332 | 335 | 1,700 | 335 |
| 2024-02-29 | 336 | 336 | 332 | 332 | 3,200 | 332 |
| 2024-02-28 | 330 | 336 | 330 | 336 | 3,300 | 336 |
| 2024-02-27 | 334 | 334 | 325 | 329 | 9,100 | 329 |
| 2024-02-26 | 329 | 337 | 329 | 337 | 6,800 | 337 |
| 2024-02-22 | 326 | 337 | 326 | 327 | 17,400 | 327 |
| 2024-02-21 | 324 | 326 | 324 | 326 | 4,500 | 326 |
| 2024-02-20 | 322 | 324 | 322 | 324 | 4,900 | 324 |
| 2024-02-19 | 320 | 322 | 320 | 322 | 2,900 | 322 |
| 2024-02-16 | 316 | 320 | 316 | 317 | 11,900 | 317 |
| 2024-02-15 | 316 | 317 | 312 | 315 | 12,700 | 315 |
| 2024-02-14 | 319 | 320 | 316 | 318 | 7,200 | 318 |
| 2024-02-13 | 322 | 322 | 318 | 319 | 12,500 | 319 |
| 2024-02-09 | 325 | 325 | 322 | 322 | 6,700 | 322 |
| 2024-02-08 | 325 | 326 | 324 | 326 | 1,600 | 326 |
| 2024-02-07 | 326 | 327 | 322 | 323 | 6,700 | 323 |
| 2024-02-06 | 327 | 328 | 324 | 328 | 5,800 | 328 |
| 2024-02-05 | 327 | 328 | 325 | 325 | 3,100 | 325 |
| 2024-02-02 | 327 | 327 | 325 | 326 | 3,500 | 326 |
| 2024-02-01 | 333 | 333 | 325 | 327 | 13,700 | 327 |
| 2024-01-31 | 334 | 334 | 325 | 332 | 23,600 | 332 |
| 2024-01-30 | 335 | 336 | 330 | 335 | 26,500 | 335 |
| 2024-01-29 | 331 | 335 | 330 | 335 | 6,900 | 335 |
| 2024-01-26 | 329 | 336 | 329 | 333 | 17,600 | 333 |
| 2024-01-25 | 328 | 330 | 328 | 330 | 3,900 | 330 |
| 2024-01-24 | 326 | 329 | 326 | 327 | 4,700 | 327 |
| 2024-01-23 | 328 | 328 | 325 | 326 | 8,000 | 326 |
| 2024-01-22 | 326 | 330 | 325 | 328 | 24,200 | 328 |
| 2024-01-19 | 325 | 326 | 325 | 325 | 3,900 | 325 |
| 2024-01-18 | 324 | 326 | 324 | 324 | 1,200 | 324 |
| 2024-01-17 | 326 | 326 | 324 | 324 | 3,500 | 324 |
| 2024-01-16 | 326 | 328 | 325 | 326 | 4,400 | 326 |
| 2024-01-15 | 324 | 327 | 324 | 326 | 11,800 | 326 |
| 2024-01-12 | 324 | 327 | 324 | 326 | 12,800 | 326 |
| 2024-01-11 | 329 | 329 | 325 | 327 | 4,300 | 327 |
| 2024-01-10 | 324 | 330 | 324 | 329 | 4,900 | 329 |
| 2024-01-09 | 325 | 326 | 324 | 326 | 4,000 | 326 |
| 2024-01-05 | 326 | 327 | 323 | 323 | 1,600 | 323 |
| 2024-01-04 | 328 | 328 | 314 | 323 | 13,200 | 323 |
分割・併合履歴 ： [2005-09-14]1株→2株
