6697 テックポイント 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
2024-05-231,2321,2731,2301,25623,3001,256
2024-05-221,2371,2471,2321,2324,3001,232
2024-05-211,2521,2591,2331,23328,9001,233
2024-05-201,2551,2711,2501,25115,8001,251
2024-05-171,2751,2751,2531,2559,7001,255
2024-05-161,3051,3111,2501,26237,9001,262
2024-05-151,2991,2991,2761,2766,7001,276
2024-05-141,2751,2941,2641,2807,4001,280
2024-05-131,2591,2861,2411,27011,5001,270
2024-05-101,2501,2791,2501,25813,1001,258
2024-05-091,2851,2891,2631,2808,1001,280
2024-05-081,2951,3101,2831,28517,8001,285
2024-05-071,2951,3051,2851,2958,1001,295
2024-05-021,2691,2801,2641,28010,5001,280
2024-05-011,2501,2751,2471,2665,4001,266
2024-04-301,2621,2781,2451,26214,8001,262
2024-04-261,2771,2821,2571,2625,3001,262
2024-04-251,2571,2851,2561,26316,0001,263
2024-04-241,2351,2591,2351,2468,7001,246
2024-04-231,2311,2501,2021,23915,4001,239
2024-04-221,2201,2341,2071,21015,9001,210
2024-04-191,2341,2391,2021,21733,6001,217
2024-04-181,2231,2481,2231,2358,7001,235
2024-04-171,2201,2441,2201,23013,7001,230
2024-04-161,2421,2501,2181,22213,7001,222
2024-04-151,2411,2591,2311,2467,7001,246
2024-04-121,2701,2701,2441,24510,2001,245
2024-04-111,2641,2741,2551,261105,4001,261
2024-04-101,2601,2761,2601,2645,8001,264
2024-04-091,2601,2801,2601,2675,1001,267
2024-04-081,2621,2871,2551,2607,2001,260
2024-04-051,2391,2681,2391,25517,6001,255
2024-04-041,2891,2951,2501,26025,8001,260
2024-04-031,2591,2841,2451,27213,7001,272
2024-04-021,3071,3071,2501,26639,7001,266
2024-04-011,3311,3411,2911,30226,8001,302
2024-03-291,3261,3391,3181,33011,8001,330
2024-03-281,3311,3431,3251,3267,9001,326
2024-03-271,3301,3451,3211,33014,1001,330
2024-03-261,3001,3251,2841,30627,3001,306
2024-03-251,3131,3151,2971,30013,6001,300
2024-03-221,2911,3121,2901,31112,2001,311
2024-03-211,3041,3201,2851,28514,9001,285
2024-03-191,2841,3051,2701,30412,8001,304
2024-03-181,2951,3031,2661,28556,6001,285
2024-03-151,3551,3551,2891,28933,6001,289
2024-03-141,3451,3711,3451,3567,6001,356
2024-03-131,3771,3771,3401,34428,4001,344
2024-03-121,3551,3741,3351,3479,2001,347
2024-03-111,4601,4601,3451,35949,8001,359
2024-03-081,3851,4671,3851,43240,9001,432
2024-03-071,4001,4101,3811,38520,6001,385
2024-03-061,3841,4031,3621,39127,4001,391
2024-03-051,3851,4121,3821,38546,7001,385
2024-03-041,4201,4201,3811,38543,1001,385
2024-03-011,3661,4121,3661,41242,7001,412
2024-02-291,3471,3781,3451,35030,6001,350
2024-02-281,3201,3521,3081,34530,8001,345
2024-02-271,2631,3201,2571,32037,0001,320
2024-02-261,2811,2931,2451,26234,0001,262
2024-02-221,2461,2851,2461,26444,4001,264
2024-02-211,2401,2531,2251,24613,8001,246
2024-02-201,2371,2551,2201,24020,5001,240
2024-02-191,2451,2451,2151,23742,9001,237
2024-02-161,2741,2991,2431,24329,1001,243
2024-02-151,2511,2651,1981,250110,4001,250
2024-02-141,2631,2961,2171,27860,8001,278
2024-02-131,3011,3331,2471,275158,6001,275
2024-02-091,5031,5661,4791,48762,7001,487
2024-02-081,4731,5191,4611,50846,4001,508
2024-02-071,5361,5361,4421,46634,4001,466
2024-02-061,4611,5341,4611,50230,3001,502
2024-02-051,4551,4881,4361,47551,9001,475
2024-02-021,5301,5391,4331,47153,0001,471
2024-02-011,5031,5401,5031,53517,0001,535
2024-01-311,5351,5741,5241,54323,2001,543
2024-01-301,5601,5801,5341,53724,2001,537
2024-01-291,5961,6161,5651,59030,9001,590
2024-01-261,6211,6391,5961,59628,5001,596
2024-01-251,6251,6571,6071,62721,0001,627
2024-01-241,6401,6751,6161,63631,9001,636
2024-01-231,7001,7001,6361,64063,6001,640
2024-01-221,6521,7081,6491,70097,3001,700
2024-01-191,6841,6861,6341,65174,1001,651
2024-01-181,5801,6581,5651,64481,6001,644
2024-01-171,5351,6001,4851,58070,3001,580
2024-01-161,5821,5821,5131,53558,0001,535
2024-01-151,5731,5961,5381,58256,2001,582
2024-01-121,5581,5861,5331,56783,7001,567
2024-01-111,5701,6101,5541,58587,4001,585
2024-01-101,5701,6041,5611,561111,6001,561
2024-01-091,4201,5151,4201,51588,3001,515
2024-01-051,4141,4311,3951,41151,2001,411
2024-01-041,4701,4901,4021,44478,6001,444

分割・併合履歴 : なし