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 |
|---|---|---|---|---|---|---|
| 2024-04-23 | 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
