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
2024-12-0328428528328410,300284
2024-12-0228828827928517,800285
2024-11-2927328627228618,700286
2024-11-282762772712739,000273
2024-11-2727627927527611,700276
2024-11-262792802752789,000278
2024-11-2527828127827912,800279
2024-11-2227827927427924,300279
2024-11-2126727726727728,200277
2024-11-2026126625926615,500266
2024-11-1926026225926112,400261
2024-11-182592602572573,600257
2024-11-1525826025526012,300260
2024-11-142622622602614,700261
2024-11-1326026226026210,600262
2024-11-122622632602608,400260
2024-11-112642642622626,100262
2024-11-082692692622626,800262
2024-11-072612632612615,900261
2024-11-062612612602611,600261
2024-11-052622632592613,800261
2024-11-0126326325826010,700260
2024-10-312612632602615,700261
2024-10-302632632602629,700262
2024-10-292612632612633,700263
2024-10-2827427426026128,300261
2024-10-2526427126126621,300266
2024-10-242602662592618,900261
2024-10-2326426826026211,700262
2024-10-222642642632646,100264
2024-10-212632662612645,200264
2024-10-182642652612614,600261
2024-10-172702702632642,400264
2024-10-162662702652709,700270
2024-10-152692702662672,800267
2024-10-1127527526726912,200269
2024-10-1028128126727339,800273
2024-10-09261300261270414,200270
2024-10-082622652592598,800259
2024-10-0727027126126313,600263
2024-10-042692712692691,700269
2024-10-032702722682684,600268
2024-10-0227627826527116,700271
2024-10-012722742702712,400271
2024-09-302622712622705,600270
2024-09-272712752702736,500273
2024-09-2627728426627226,600272
2024-09-2529229227427937,400279
2024-09-24276300275280121,000280
2024-09-20262305262268142,800268
2024-09-192632642612617,300261
2024-09-18261263261261800261
2024-09-172662672602624,700262
2024-09-132592672582669,900266
2024-09-1226427026426511,100265
2024-09-1127127225826311,800263
2024-09-10277277272272800272
2024-09-0927328026927516,400275
2024-09-062752822742802,400280
2024-09-052762832742776,500277
2024-09-042842842762766,700276
2024-09-0329029028428516,000285
2024-09-022892892852863,000286
2024-08-3028228728028719,100287
2024-08-2929030527228776,700287
2024-08-282802902732846,700284
2024-08-272792802772803,500280
2024-08-2627128426827919,700279
2024-08-2326327526027211,300272
2024-08-222682682652653,500265
2024-08-212672682632681,900268
2024-08-2026126825926711,700267
2024-08-1926826825926111,900261
2024-08-162702702652687,800268
2024-08-1526826826226513,200265
2024-08-142672672582627,200262
2024-08-1326626626126315,500263
2024-08-0926427025526410,700264
2024-08-082402612402618,800261
2024-08-0724424822824226,400242
2024-08-0623725523723816,600238
2024-08-0527227222722771,300227
2024-08-0229429627828037,900280
2024-08-0130030028729031,800290
2024-07-3130030429730018,000300
2024-07-3031131130030261,700302
2024-07-293133183133188,400318
2024-07-263123143093134,800313
2024-07-2531231330831317,200313
2024-07-243163163133154,100315
2024-07-233203203163186,400318
2024-07-223193193153182,900318
2024-07-1931831831131512,600315
2024-07-183173193173193,600319
2024-07-173223223183196,200319
2024-07-1632132131832016,200320
2024-07-123163213153216,500321
2024-07-113173173133165,700316
2024-07-103203203153176,100317
2024-07-093193223153219,600321
2024-07-083213243203209,800320
2024-07-053183193163192,800319
2024-07-043183193153176,600317
2024-07-0332532531731910,500319
2024-07-0233133131732324,100323
2024-07-0132633032233015,300330
2024-06-283213253213257,300325
2024-06-273183193183194,500319
2024-06-263173203163198,000319
2024-06-2531631931531832,600318
2024-06-2431231631231221,700312
2024-06-213103123093112,900311
2024-06-2031031130930944,000309
2024-06-193103103083093,400309
2024-06-183093103093095,300309
2024-06-173103113093094,200309
2024-06-143113123103104,500310
2024-06-133123123103103,400310
2024-06-123083123083113,500311
2024-06-113083083073082,900308
2024-06-103063073053072,200307
2024-06-073073083053054,200305
2024-06-063093093073071,100307
2024-06-053103113073073,700307
2024-06-043073103073104,400310
2024-06-033073083053088,100308
2024-05-313063073043076,000307
2024-05-303063073053075,900307
2024-05-293083083073071,800307
2024-05-283073083063081,800308
2024-05-273063073053069,200306
2024-05-243073073063067,400306
2024-05-2330730830630722,400307
2024-05-223083103083105,200310
2024-05-213103113093092,700309
2024-05-203093123093107,100310
2024-05-1730831130830911,100309
2024-05-1631231230831124,100311
2024-05-15318318308308245,300308
2024-05-1431631931331463,700314
2024-05-133253253213219,600321
2024-05-103253293213283,400328
2024-05-093253293233256,000325
2024-05-0832733132132424,700324
2024-05-073383393363391,300339
2024-05-023333393323353,400335
2024-05-013383383313336,100333
2024-04-3033634033533610,900336
2024-04-263313373293335,200333
2024-04-253343363303303,500330
2024-04-243283323273286,600328
2024-04-233233263223267,000326
2024-04-2232432631932413,000324
2024-04-1933233332032019,200320
2024-04-183303333283313,400331
2024-04-173313343283313,400331
2024-04-1633233333033118,900331
2024-04-153433433333355,100335
2024-04-123393403353388,000338
2024-04-113323363323365,500336
2024-04-1034034433233914,100339
2024-04-0934734733334222,400342
2024-04-083543543453467,200346
2024-04-0534835434535414,200354
2024-04-0434235434234914,400349
2024-04-0334734733233821,500338
2024-04-023503523493493,100349
2024-04-0136336334635219,500352
2024-03-2935836535835915,900359
2024-03-2835135935035817,700358
2024-03-2735235835035814,900358
2024-03-263653653493528,000352
2024-03-2535836535335810,300358
2024-03-2236736735335813,500358
2024-03-2136937036236749,600367
2024-03-19355386351376112,200376
2024-03-1834735634535513,200355
2024-03-1534335933934631,800346
2024-03-1435035433934322,100343
2024-03-13339358335350109,500350
2024-03-123724103403471,100,300347
2024-03-1133633832733210,700332
2024-03-0832934632933225,100332
2024-03-0733333332732910,300329
2024-03-063333353323333,100333
2024-03-053353353283332,200333
2024-03-043353353313332,700333
2024-03-013353353323351,700335
2024-02-293363363323323,200332
2024-02-283303363303363,300336
2024-02-273343343253299,100329
2024-02-263293373293376,800337
2024-02-2232633732632717,400327
2024-02-213243263243264,500326
2024-02-203223243223244,900324
2024-02-193203223203222,900322
2024-02-1631632031631711,900317
2024-02-1531631731231512,700315
2024-02-143193203163187,200318
2024-02-1332232231831912,500319
2024-02-093253253223226,700322
2024-02-083253263243261,600326
2024-02-073263273223236,700323
2024-02-063273283243285,800328
2024-02-053273283253253,100325
2024-02-023273273253263,500326
2024-02-0133333332532713,700327
2024-01-3133433432533223,600332
2024-01-3033533633033526,500335
2024-01-293313353303356,900335
2024-01-2632933632933317,600333
2024-01-253283303283303,900330
2024-01-243263293263274,700327
2024-01-233283283253268,000326
2024-01-2232633032532824,200328
2024-01-193253263253253,900325
2024-01-183243263243241,200324
2024-01-173263263243243,500324
2024-01-163263283253264,400326
2024-01-1532432732432611,800326
2024-01-1232432732432612,800326
2024-01-113293293253274,300327
2024-01-103243303243294,900329
2024-01-093253263243264,000326
2024-01-053263273233231,600323
2024-01-0432832831432313,200323

分割・併合履歴 : [2005-09-14]1株→2株