6663 太洋テクノレックス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 243 | 246 | 226 | 236 | 429,200 | 236 |
| 2025-04-03 | 252 | 253 | 245 | 246 | 39,800 | 246 |
| 2025-04-02 | 253 | 263 | 251 | 253 | 39,900 | 253 |
| 2025-04-01 | 260 | 267 | 252 | 253 | 59,800 | 253 |
| 2025-03-31 | 267 | 267 | 254 | 256 | 118,600 | 256 |
| 2025-03-28 | 277 | 302 | 264 | 273 | 738,600 | 273 |
| 2025-03-27 | 262 | 310 | 262 | 285 | 2,451,500 | 285 |
| 2025-03-26 | 253 | 255 | 253 | 254 | 13,500 | 254 |
| 2025-03-25 | 256 | 259 | 253 | 254 | 7,700 | 254 |
| 2025-03-24 | 256 | 259 | 255 | 256 | 6,300 | 256 |
| 2025-03-21 | 259 | 259 | 252 | 256 | 24,500 | 256 |
| 2025-03-19 | 261 | 261 | 257 | 258 | 27,700 | 258 |
| 2025-03-18 | 267 | 267 | 261 | 261 | 11,300 | 261 |
| 2025-03-17 | 260 | 263 | 260 | 262 | 1,000 | 262 |
| 2025-03-14 | 263 | 263 | 257 | 260 | 14,700 | 260 |
| 2025-03-13 | 263 | 265 | 262 | 264 | 11,000 | 264 |
| 2025-03-12 | 265 | 265 | 263 | 263 | 12,600 | 263 |
| 2025-03-11 | 265 | 270 | 263 | 264 | 10,400 | 264 |
| 2025-03-10 | 265 | 265 | 263 | 265 | 1,200 | 265 |
| 2025-03-07 | 267 | 267 | 261 | 261 | 8,400 | 261 |
| 2025-03-06 | 265 | 267 | 265 | 265 | 2,900 | 265 |
| 2025-03-05 | 265 | 266 | 265 | 265 | 5,900 | 265 |
| 2025-03-04 | 271 | 271 | 264 | 266 | 7,200 | 266 |
| 2025-03-03 | 270 | 270 | 269 | 269 | 2,600 | 269 |
| 2025-02-28 | 268 | 269 | 265 | 269 | 6,100 | 269 |
| 2025-02-27 | 269 | 269 | 268 | 268 | 1,000 | 268 |
| 2025-02-26 | 270 | 270 | 268 | 269 | 2,600 | 269 |
| 2025-02-25 | 273 | 273 | 269 | 270 | 8,500 | 270 |
| 2025-02-21 | 275 | 276 | 273 | 273 | 6,700 | 273 |
| 2025-02-20 | 276 | 277 | 275 | 275 | 2,300 | 275 |
| 2025-02-19 | 279 | 279 | 276 | 277 | 2,800 | 277 |
| 2025-02-18 | 278 | 279 | 277 | 279 | 1,000 | 279 |
| 2025-02-17 | 279 | 279 | 276 | 278 | 1,600 | 278 |
| 2025-02-14 | 277 | 280 | 277 | 278 | 2,300 | 278 |
| 2025-02-13 | 278 | 280 | 277 | 278 | 9,800 | 278 |
| 2025-02-12 | 280 | 281 | 278 | 279 | 10,500 | 279 |
| 2025-02-10 | 275 | 279 | 273 | 279 | 7,800 | 279 |
| 2025-02-07 | 275 | 279 | 274 | 278 | 8,000 | 278 |
| 2025-02-06 | 279 | 280 | 275 | 275 | 11,700 | 275 |
| 2025-02-05 | 277 | 282 | 276 | 282 | 4,300 | 282 |
| 2025-02-04 | 277 | 279 | 274 | 277 | 5,900 | 277 |
| 2025-02-03 | 288 | 288 | 276 | 276 | 16,800 | 276 |
| 2025-01-31 | 277 | 289 | 273 | 289 | 22,700 | 289 |
| 2025-01-30 | 289 | 295 | 286 | 295 | 27,000 | 295 |
| 2025-01-29 | 281 | 288 | 278 | 286 | 11,700 | 286 |
| 2025-01-28 | 278 | 286 | 277 | 280 | 9,100 | 280 |
| 2025-01-27 | 276 | 279 | 274 | 278 | 7,100 | 278 |
| 2025-01-24 | 275 | 279 | 274 | 275 | 3,200 | 275 |
| 2025-01-23 | 279 | 280 | 275 | 276 | 6,500 | 276 |
| 2025-01-22 | 279 | 282 | 278 | 281 | 2,400 | 281 |
| 2025-01-21 | 281 | 283 | 278 | 278 | 1,700 | 278 |
| 2025-01-20 | 278 | 284 | 277 | 282 | 12,800 | 282 |
| 2025-01-17 | 284 | 284 | 275 | 278 | 9,700 | 278 |
| 2025-01-16 | 279 | 285 | 276 | 281 | 7,400 | 281 |
| 2025-01-15 | 282 | 287 | 278 | 278 | 11,000 | 278 |
| 2025-01-14 | 293 | 293 | 276 | 282 | 21,800 | 282 |
| 2025-01-10 | 292 | 294 | 286 | 294 | 11,300 | 294 |
| 2025-01-09 | 283 | 296 | 282 | 292 | 42,200 | 292 |
| 2025-01-08 | 282 | 284 | 281 | 282 | 4,400 | 282 |
| 2025-01-07 | 269 | 285 | 269 | 283 | 24,300 | 283 |
| 2025-01-06 | 270 | 272 | 266 | 269 | 12,700 | 269 |
分割・併合履歴 ： [2005-09-14]1株→2株