6697 テックポイント の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-181,4091,4301,3901,40029,1001,400
2021-10-151,3781,4181,3781,40041,8001,400
2021-10-141,3261,3701,3261,35812,7001,358
2021-10-131,3661,3661,3301,33421,8001,334
2021-10-121,3911,4051,3641,37328,0001,373
2021-10-111,3961,4051,3721,39439,5001,394
2021-10-081,3971,4011,3831,39630,9001,396
2021-10-071,3481,3931,3431,36531,2001,365
2021-10-061,3351,3911,3301,33854,9001,338
2021-10-051,2931,3491,2931,330105,4001,330
2021-10-041,4351,4361,3431,353119,0001,353
2021-10-011,4431,4701,4211,43536,0001,435
2021-09-301,4501,4681,4231,44759,6001,447
2021-09-291,4501,4801,4201,44668,4001,446
2021-09-281,4951,5051,4551,45749,3001,457
2021-09-271,5211,5321,4881,49149,7001,491
2021-09-241,5641,5721,5221,52864,2001,528
2021-09-221,4761,5141,4691,48444,5001,484
2021-09-211,4581,5231,4571,51362,8001,513
2021-09-171,4801,5291,4801,52059,2001,520
2021-09-161,5351,5541,4601,470134,4001,470
2021-09-151,5911,6031,5111,524142,3001,524
2021-09-141,6101,6241,5851,60167,2001,601
2021-09-131,6401,6401,5891,61079,0001,610
2021-09-101,6101,6701,6101,64153,9001,641
2021-09-091,7211,7441,6201,620138,3001,620
2021-09-081,7991,8101,7251,743110,9001,743
2021-09-071,7401,8041,7301,771103,7001,771
2021-09-061,5951,7011,5781,701128,1001,701
2021-09-031,6351,6801,5751,581172,0001,581
2021-09-021,7511,7701,6411,663101,5001,663
2021-09-011,7701,7951,7471,76041,7001,760
2021-08-311,7361,7751,7111,770101,3001,770
2021-08-301,7871,7871,7321,74361,3001,743
2021-08-271,7381,7881,7191,75476,2001,754
2021-08-261,7361,7981,7191,73686,1001,736
2021-08-251,9101,9321,7551,755218,0001,755
2021-08-241,7711,8071,7651,790154,3001,790
2021-08-231,7201,7631,6801,760163,4001,760
2021-08-201,6151,7051,6081,690165,7001,690
2021-08-191,5791,6651,5781,613165,5001,613
2021-08-181,4801,6301,4251,619257,0001,619
2021-08-171,5801,6291,5001,513209,5001,513
2021-08-161,6321,6901,5901,595138,5001,595
2021-08-131,7481,7781,6991,699119,6001,699
2021-08-121,7431,7791,5521,773484,2001,773
2021-08-111,9551,9701,7401,744495,7001,744
2021-08-102,0982,1202,0382,095181,6002,095
2021-08-061,9992,0191,9742,01961,2002,019
2021-08-051,9741,9971,9401,98675,7001,986
2021-08-042,0202,0391,9682,00193,5002,001
2021-08-032,0582,1492,0132,036154,5002,036
2021-08-021,8902,0621,8902,042207,7002,042
2021-07-301,9451,9501,8501,901162,4001,901
2021-07-291,8781,8981,8441,84652,7001,846
2021-07-281,8951,9211,8401,86156,9001,861
2021-07-271,9551,9801,8701,921123,5001,921
2021-07-261,9471,9471,8381,85049,9001,850
2021-07-211,8351,8791,7891,867119,6001,867
2021-07-201,8351,8881,7601,773172,2001,773
2021-07-191,9001,9391,8721,87459,7001,874
2021-07-161,8931,9511,8881,92363,0001,923
2021-07-151,9191,9271,8721,90481,1001,904
2021-07-141,9671,9841,9101,91572,9001,915
2021-07-131,9531,9931,9501,97548,4001,975
2021-07-122,0102,0101,9531,95361,4001,953
2021-07-091,8731,9871,8711,978103,1001,978
2021-07-081,9902,0001,9011,913126,4001,913
2021-07-072,0282,0521,9831,99484,0001,994
2021-07-062,0002,0501,9992,04056,8002,040
2021-07-052,0992,1202,0082,01677,7002,016
2021-07-022,1042,1232,0732,09079,4002,090
2021-07-012,1562,1612,0902,09799,3002,097
2021-06-302,0102,1551,9972,155209,9002,155
2021-06-292,0402,0441,9912,01065,2002,010
2021-06-282,0202,0561,9832,029102,1002,029
2021-06-251,9972,0521,9962,01582,6002,015
2021-06-242,0462,0531,9692,002160,1002,002
2021-06-232,1292,2002,0482,069125,7002,069
2021-06-222,0922,1472,0652,092106,7002,092
2021-06-212,0732,1542,0102,080160,9002,080
2021-06-182,2082,2802,1382,160213,6002,160
2021-06-172,2802,3102,2132,230255,0002,230
2021-06-162,3802,3852,2532,334309,2002,334
2021-06-152,2672,4202,2642,363532,2002,363
2021-06-142,1302,2472,1142,247503,1002,247
2021-06-112,0902,1202,0452,080153,9002,080
2021-06-101,9962,0731,9802,053166,2002,053
2021-06-092,0032,0231,9781,99682,7001,996
2021-06-082,0432,1001,9902,008244,3002,008
2021-06-072,0252,0551,9902,009120,7002,009
2021-06-041,9922,0451,9532,007144,2002,007
2021-06-032,0492,1001,9912,010136,4002,010
2021-06-021,9912,0801,9802,077252,2002,077
2021-06-011,9992,0321,9231,963117,7001,963
2021-05-311,9002,0101,8701,972143,5001,972
2021-05-281,9771,9901,8901,913255,2001,913
2021-05-272,0002,0471,9781,996144,4001,996
2021-05-262,0352,0701,9952,050148,6002,050
2021-05-251,9972,0911,9901,995239,6001,995
2021-05-242,0852,0861,9401,958220,4001,958
2021-05-212,1202,1882,0082,040302,3002,040
2021-05-201,9412,1401,9212,103686,0002,103
2021-05-191,7631,9881,7291,981534,7001,981
2021-05-181,7021,8091,7021,780166,5001,780
2021-05-171,7881,8381,6891,774348,4001,774
2021-05-141,7041,8301,5361,7811,362,2001,781
2021-05-131,6231,6231,6231,623104,5001,623
2021-05-121,3751,3961,2751,323163,8001,323
2021-05-111,4001,4261,3721,375108,7001,375
2021-05-101,4291,4731,3841,444104,7001,444
2021-05-071,4101,4411,3951,40945,1001,409
2021-05-061,3511,4211,3511,39550,2001,395
2021-04-301,4081,4151,3591,37756,2001,377
2021-04-281,3851,4341,3821,40878,0001,408
2021-04-271,4801,4841,3731,415179,3001,415
2021-04-261,5301,5361,4751,47662,4001,476
2021-04-231,4881,5451,4821,51385,4001,513
2021-04-221,5411,5861,5251,52590,6001,525
2021-04-211,4991,5381,4791,526123,9001,526
2021-04-201,5601,5861,5391,57192,1001,571
2021-04-191,5541,5781,5241,555113,1001,555
2021-04-161,5301,5401,4891,52198,6001,521
2021-04-151,4751,5121,4601,510103,4001,510
2021-04-141,4441,4851,4301,45587,6001,455
2021-04-131,4611,5161,4551,47499,6001,474
2021-04-121,5151,5301,4401,458316,1001,458
2021-04-091,6001,6041,5511,551141,8001,551
2021-04-081,6501,6561,5701,600197,7001,600
2021-04-071,6191,6481,6001,637203,3001,637
2021-04-061,5491,6061,5401,602236,1001,602
2021-04-051,5981,6111,5501,589244,7001,589
2021-04-021,6011,6391,5571,611382,5001,611
2021-04-011,4801,5461,4741,521293,5001,521
2021-03-311,4201,4691,3881,457301,0001,457
2021-03-301,3131,4331,3131,411317,3001,411
2021-03-291,3301,3711,3021,321192,3001,321
2021-03-261,2651,3281,2591,320195,0001,320
2021-03-251,2201,2751,2071,27077,4001,270
2021-03-241,2031,3101,2031,240194,9001,240
2021-03-231,2621,2801,2191,22692,0001,226
2021-03-221,2061,2601,2041,25861,5001,258
2021-03-191,2131,2771,2001,243130,2001,243
2021-03-181,1711,2571,1681,257187,4001,257
2021-03-171,1771,1801,1341,16890,3001,168
2021-03-161,2001,2111,1751,17790,7001,177
2021-03-151,2801,3201,1591,186265,5001,186
2021-03-121,1991,2801,1831,252254,1001,252
2021-03-111,1231,1661,0901,152146,4001,152
2021-03-101,0641,1301,0511,118120,5001,118
2021-03-091,0461,0871,0011,059190,7001,059
2021-03-081,1611,1811,0901,090150,5001,090
2021-03-051,1211,1881,0821,156148,3001,156
2021-03-041,1591,1651,1001,140179,3001,140
2021-03-031,1951,2441,1471,178204,0001,178
2021-03-021,2601,2891,1951,203214,0001,203
2021-03-011,3051,3211,2111,254240,8001,254
2021-02-261,2951,3571,2501,295291,5001,295
2021-02-251,3611,4151,3311,350238,6001,350
2021-02-241,3361,4281,3131,347363,6001,347
2021-02-221,3701,3881,2981,333458,1001,333
2021-02-191,1001,3701,0761,322832,9001,322
2021-02-181,2061,2261,1231,143226,8001,143
2021-02-171,2611,3491,2021,236566,8001,236
2021-02-161,1351,3351,0901,2161,047,3001,216
2021-02-151,0751,0751,0751,07538,3001,075
2021-02-12910940894925110,700925
2021-02-1089191585390682,700906
2021-02-0989991688890644,600906
2021-02-08928928881887100,000887
2021-02-0592795692293362,700933
2021-02-0494594892093564,000935
2021-02-03961963905920160,200920
2021-02-02940960925946243,300946
2021-02-01841945841928280,300928
2021-01-29903927840847214,900847
2021-01-28840888840888178,100888
2021-01-27847885821885210,400885
2021-01-26828847807840209,500840
2021-01-25781834780813287,300813
2021-01-2277277775877748,400777
2021-01-21760781745777124,500777
2021-01-2071675671675155,000751
2021-01-1973773770572520,100725
2021-01-1873073771572240,800722
2021-01-1572873871273133,800731
2021-01-14775776718733129,800733
2021-01-13740774717760105,700760
2021-01-1270174570173791,500737
2021-01-0868569967469827,900698
2021-01-076996996706799,900679
2021-01-0668870167868028,400680
2021-01-0567869666967820,800678
2021-01-0470070066768133,300681

分割・併合履歴 : なし