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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,313 | 1,337 | 1,301 | 1,306 | 6,700 | 1,306 |
| 2024-07-25 | 1,330 | 1,348 | 1,306 | 1,307 | 17,500 | 1,307 |
| 2024-07-24 | 1,355 | 1,355 | 1,334 | 1,334 | 7,200 | 1,334 |
| 2024-07-23 | 1,350 | 1,371 | 1,338 | 1,342 | 13,400 | 1,342 |
| 2024-07-22 | 1,351 | 1,359 | 1,350 | 1,357 | 27,000 | 1,357 |
| 2024-07-19 | 1,360 | 1,360 | 1,321 | 1,355 | 23,100 | 1,355 |
| 2024-07-18 | 1,330 | 1,351 | 1,330 | 1,350 | 23,400 | 1,350 |
| 2024-07-17 | 1,330 | 1,343 | 1,315 | 1,320 | 12,600 | 1,320 |
| 2024-07-16 | 1,370 | 1,374 | 1,319 | 1,344 | 21,200 | 1,344 |
| 2024-07-12 | 1,321 | 1,370 | 1,303 | 1,356 | 15,400 | 1,356 |
| 2024-07-11 | 1,301 | 1,325 | 1,301 | 1,322 | 4,900 | 1,322 |
| 2024-07-10 | 1,340 | 1,379 | 1,290 | 1,303 | 20,200 | 1,303 |
| 2024-07-09 | 1,380 | 1,382 | 1,340 | 1,340 | 18,000 | 1,340 |
| 2024-07-08 | 1,395 | 1,398 | 1,372 | 1,395 | 51,700 | 1,395 |
| 2024-07-05 | 1,306 | 1,365 | 1,300 | 1,355 | 21,700 | 1,355 |
| 2024-07-04 | 1,294 | 1,303 | 1,288 | 1,299 | 11,200 | 1,299 |
| 2024-07-03 | 1,272 | 1,300 | 1,272 | 1,285 | 10,800 | 1,285 |
| 2024-07-02 | 1,260 | 1,273 | 1,250 | 1,266 | 18,300 | 1,266 |
| 2024-07-01 | 1,274 | 1,274 | 1,254 | 1,259 | 13,800 | 1,259 |
| 2024-06-28 | 1,245 | 1,253 | 1,236 | 1,251 | 10,800 | 1,251 |
| 2024-06-27 | 1,237 | 1,260 | 1,235 | 1,251 | 18,600 | 1,251 |
| 2024-06-26 | 1,267 | 1,276 | 1,254 | 1,262 | 24,200 | 1,262 |
| 2024-06-25 | 1,255 | 1,272 | 1,249 | 1,264 | 10,800 | 1,264 |
| 2024-06-24 | 1,247 | 1,252 | 1,240 | 1,250 | 6,000 | 1,250 |
| 2024-06-21 | 1,232 | 1,249 | 1,230 | 1,240 | 16,300 | 1,240 |
| 2024-06-20 | 1,232 | 1,241 | 1,231 | 1,233 | 4,200 | 1,233 |
| 2024-06-19 | 1,231 | 1,243 | 1,230 | 1,230 | 5,100 | 1,230 |
| 2024-06-18 | 1,250 | 1,250 | 1,230 | 1,230 | 10,800 | 1,230 |
| 2024-06-17 | 1,234 | 1,241 | 1,230 | 1,234 | 19,400 | 1,234 |
| 2024-06-14 | 1,252 | 1,265 | 1,235 | 1,235 | 53,500 | 1,235 |
| 2024-06-13 | 1,261 | 1,262 | 1,255 | 1,255 | 12,200 | 1,255 |
| 2024-06-12 | 1,261 | 1,264 | 1,257 | 1,260 | 7,000 | 1,260 |
| 2024-06-11 | 1,261 | 1,265 | 1,252 | 1,262 | 18,500 | 1,262 |
| 2024-06-10 | 1,261 | 1,270 | 1,256 | 1,260 | 4,000 | 1,260 |
| 2024-06-07 | 1,263 | 1,265 | 1,260 | 1,260 | 8,800 | 1,260 |
| 2024-06-06 | 1,260 | 1,276 | 1,260 | 1,269 | 29,400 | 1,269 |
| 2024-06-05 | 1,241 | 1,261 | 1,241 | 1,260 | 25,300 | 1,260 |
| 2024-06-04 | 1,249 | 1,260 | 1,244 | 1,256 | 8,100 | 1,256 |
| 2024-06-03 | 1,281 | 1,295 | 1,246 | 1,249 | 42,600 | 1,249 |
| 2024-05-31 | 1,276 | 1,280 | 1,275 | 1,277 | 8,000 | 1,277 |
| 2024-05-30 | 1,275 | 1,280 | 1,275 | 1,276 | 19,300 | 1,276 |
| 2024-05-29 | 1,284 | 1,285 | 1,275 | 1,276 | 43,000 | 1,276 |
| 2024-05-28 | 1,284 | 1,291 | 1,281 | 1,281 | 27,000 | 1,281 |
| 2024-05-27 | 1,266 | 1,283 | 1,266 | 1,276 | 5,600 | 1,276 |
| 2024-05-24 | 1,252 | 1,285 | 1,252 | 1,275 | 34,600 | 1,275 |
| 2024-05-23 | 1,232 | 1,273 | 1,230 | 1,256 | 23,300 | 1,256 |
| 2024-05-22 | 1,237 | 1,247 | 1,232 | 1,232 | 4,300 | 1,232 |
| 2024-05-21 | 1,252 | 1,259 | 1,233 | 1,233 | 28,900 | 1,233 |
| 2024-05-20 | 1,255 | 1,271 | 1,250 | 1,251 | 15,800 | 1,251 |
| 2024-05-17 | 1,275 | 1,275 | 1,253 | 1,255 | 9,700 | 1,255 |
| 2024-05-16 | 1,305 | 1,311 | 1,250 | 1,262 | 37,900 | 1,262 |
| 2024-05-15 | 1,299 | 1,299 | 1,276 | 1,276 | 6,700 | 1,276 |
| 2024-05-14 | 1,275 | 1,294 | 1,264 | 1,280 | 7,400 | 1,280 |
| 2024-05-13 | 1,259 | 1,286 | 1,241 | 1,270 | 11,500 | 1,270 |
| 2024-05-10 | 1,250 | 1,279 | 1,250 | 1,258 | 13,100 | 1,258 |
| 2024-05-09 | 1,285 | 1,289 | 1,263 | 1,280 | 8,100 | 1,280 |
| 2024-05-08 | 1,295 | 1,310 | 1,283 | 1,285 | 17,800 | 1,285 |
| 2024-05-07 | 1,295 | 1,305 | 1,285 | 1,295 | 8,100 | 1,295 |
| 2024-05-02 | 1,269 | 1,280 | 1,264 | 1,280 | 10,500 | 1,280 |
| 2024-05-01 | 1,250 | 1,275 | 1,247 | 1,266 | 5,400 | 1,266 |
| 2024-04-30 | 1,262 | 1,278 | 1,245 | 1,262 | 14,800 | 1,262 |
| 2024-04-26 | 1,277 | 1,282 | 1,257 | 1,262 | 5,300 | 1,262 |
| 2024-04-25 | 1,257 | 1,285 | 1,256 | 1,263 | 16,000 | 1,263 |
| 2024-04-24 | 1,235 | 1,259 | 1,235 | 1,246 | 8,700 | 1,246 |
| 2024-04-23 | 1,231 | 1,250 | 1,202 | 1,239 | 15,400 | 1,239 |
| 2024-04-22 | 1,220 | 1,234 | 1,207 | 1,210 | 15,900 | 1,210 |
| 2024-04-19 | 1,234 | 1,239 | 1,202 | 1,217 | 33,600 | 1,217 |
| 2024-04-18 | 1,223 | 1,248 | 1,223 | 1,235 | 8,700 | 1,235 |
| 2024-04-17 | 1,220 | 1,244 | 1,220 | 1,230 | 13,700 | 1,230 |
| 2024-04-16 | 1,242 | 1,250 | 1,218 | 1,222 | 13,700 | 1,222 |
| 2024-04-15 | 1,241 | 1,259 | 1,231 | 1,246 | 7,700 | 1,246 |
| 2024-04-12 | 1,270 | 1,270 | 1,244 | 1,245 | 10,200 | 1,245 |
| 2024-04-11 | 1,264 | 1,274 | 1,255 | 1,261 | 105,400 | 1,261 |
| 2024-04-10 | 1,260 | 1,276 | 1,260 | 1,264 | 5,800 | 1,264 |
| 2024-04-09 | 1,260 | 1,280 | 1,260 | 1,267 | 5,100 | 1,267 |
| 2024-04-08 | 1,262 | 1,287 | 1,255 | 1,260 | 7,200 | 1,260 |
| 2024-04-05 | 1,239 | 1,268 | 1,239 | 1,255 | 17,600 | 1,255 |
| 2024-04-04 | 1,289 | 1,295 | 1,250 | 1,260 | 25,800 | 1,260 |
| 2024-04-03 | 1,259 | 1,284 | 1,245 | 1,272 | 13,700 | 1,272 |
| 2024-04-02 | 1,307 | 1,307 | 1,250 | 1,266 | 39,700 | 1,266 |
| 2024-04-01 | 1,331 | 1,341 | 1,291 | 1,302 | 26,800 | 1,302 |
| 2024-03-29 | 1,326 | 1,339 | 1,318 | 1,330 | 11,800 | 1,330 |
| 2024-03-28 | 1,331 | 1,343 | 1,325 | 1,326 | 7,900 | 1,326 |
| 2024-03-27 | 1,330 | 1,345 | 1,321 | 1,330 | 14,100 | 1,330 |
| 2024-03-26 | 1,300 | 1,325 | 1,284 | 1,306 | 27,300 | 1,306 |
| 2024-03-25 | 1,313 | 1,315 | 1,297 | 1,300 | 13,600 | 1,300 |
| 2024-03-22 | 1,291 | 1,312 | 1,290 | 1,311 | 12,200 | 1,311 |
| 2024-03-21 | 1,304 | 1,320 | 1,285 | 1,285 | 14,900 | 1,285 |
| 2024-03-19 | 1,284 | 1,305 | 1,270 | 1,304 | 12,800 | 1,304 |
| 2024-03-18 | 1,295 | 1,303 | 1,266 | 1,285 | 56,600 | 1,285 |
| 2024-03-15 | 1,355 | 1,355 | 1,289 | 1,289 | 33,600 | 1,289 |
| 2024-03-14 | 1,345 | 1,371 | 1,345 | 1,356 | 7,600 | 1,356 |
| 2024-03-13 | 1,377 | 1,377 | 1,340 | 1,344 | 28,400 | 1,344 |
| 2024-03-12 | 1,355 | 1,374 | 1,335 | 1,347 | 9,200 | 1,347 |
| 2024-03-11 | 1,460 | 1,460 | 1,345 | 1,359 | 49,800 | 1,359 |
| 2024-03-08 | 1,385 | 1,467 | 1,385 | 1,432 | 40,900 | 1,432 |
| 2024-03-07 | 1,400 | 1,410 | 1,381 | 1,385 | 20,600 | 1,385 |
| 2024-03-06 | 1,384 | 1,403 | 1,362 | 1,391 | 27,400 | 1,391 |
| 2024-03-05 | 1,385 | 1,412 | 1,382 | 1,385 | 46,700 | 1,385 |
| 2024-03-04 | 1,420 | 1,420 | 1,381 | 1,385 | 43,100 | 1,385 |
| 2024-03-01 | 1,366 | 1,412 | 1,366 | 1,412 | 42,700 | 1,412 |
| 2024-02-29 | 1,347 | 1,378 | 1,345 | 1,350 | 30,600 | 1,350 |
| 2024-02-28 | 1,320 | 1,352 | 1,308 | 1,345 | 30,800 | 1,345 |
| 2024-02-27 | 1,263 | 1,320 | 1,257 | 1,320 | 37,000 | 1,320 |
| 2024-02-26 | 1,281 | 1,293 | 1,245 | 1,262 | 34,000 | 1,262 |
| 2024-02-22 | 1,246 | 1,285 | 1,246 | 1,264 | 44,400 | 1,264 |
| 2024-02-21 | 1,240 | 1,253 | 1,225 | 1,246 | 13,800 | 1,246 |
| 2024-02-20 | 1,237 | 1,255 | 1,220 | 1,240 | 20,500 | 1,240 |
| 2024-02-19 | 1,245 | 1,245 | 1,215 | 1,237 | 42,900 | 1,237 |
| 2024-02-16 | 1,274 | 1,299 | 1,243 | 1,243 | 29,100 | 1,243 |
| 2024-02-15 | 1,251 | 1,265 | 1,198 | 1,250 | 110,400 | 1,250 |
| 2024-02-14 | 1,263 | 1,296 | 1,217 | 1,278 | 60,800 | 1,278 |
| 2024-02-13 | 1,301 | 1,333 | 1,247 | 1,275 | 158,600 | 1,275 |
| 2024-02-09 | 1,503 | 1,566 | 1,479 | 1,487 | 62,700 | 1,487 |
| 2024-02-08 | 1,473 | 1,519 | 1,461 | 1,508 | 46,400 | 1,508 |
| 2024-02-07 | 1,536 | 1,536 | 1,442 | 1,466 | 34,400 | 1,466 |
| 2024-02-06 | 1,461 | 1,534 | 1,461 | 1,502 | 30,300 | 1,502 |
| 2024-02-05 | 1,455 | 1,488 | 1,436 | 1,475 | 51,900 | 1,475 |
| 2024-02-02 | 1,530 | 1,539 | 1,433 | 1,471 | 53,000 | 1,471 |
| 2024-02-01 | 1,503 | 1,540 | 1,503 | 1,535 | 17,000 | 1,535 |
| 2024-01-31 | 1,535 | 1,574 | 1,524 | 1,543 | 23,200 | 1,543 |
| 2024-01-30 | 1,560 | 1,580 | 1,534 | 1,537 | 24,200 | 1,537 |
| 2024-01-29 | 1,596 | 1,616 | 1,565 | 1,590 | 30,900 | 1,590 |
| 2024-01-26 | 1,621 | 1,639 | 1,596 | 1,596 | 28,500 | 1,596 |
| 2024-01-25 | 1,625 | 1,657 | 1,607 | 1,627 | 21,000 | 1,627 |
| 2024-01-24 | 1,640 | 1,675 | 1,616 | 1,636 | 31,900 | 1,636 |
| 2024-01-23 | 1,700 | 1,700 | 1,636 | 1,640 | 63,600 | 1,640 |
| 2024-01-22 | 1,652 | 1,708 | 1,649 | 1,700 | 97,300 | 1,700 |
| 2024-01-19 | 1,684 | 1,686 | 1,634 | 1,651 | 74,100 | 1,651 |
| 2024-01-18 | 1,580 | 1,658 | 1,565 | 1,644 | 81,600 | 1,644 |
| 2024-01-17 | 1,535 | 1,600 | 1,485 | 1,580 | 70,300 | 1,580 |
| 2024-01-16 | 1,582 | 1,582 | 1,513 | 1,535 | 58,000 | 1,535 |
| 2024-01-15 | 1,573 | 1,596 | 1,538 | 1,582 | 56,200 | 1,582 |
| 2024-01-12 | 1,558 | 1,586 | 1,533 | 1,567 | 83,700 | 1,567 |
| 2024-01-11 | 1,570 | 1,610 | 1,554 | 1,585 | 87,400 | 1,585 |
| 2024-01-10 | 1,570 | 1,604 | 1,561 | 1,561 | 111,600 | 1,561 |
| 2024-01-09 | 1,420 | 1,515 | 1,420 | 1,515 | 88,300 | 1,515 |
| 2024-01-05 | 1,414 | 1,431 | 1,395 | 1,411 | 51,200 | 1,411 |
| 2024-01-04 | 1,470 | 1,490 | 1,402 | 1,444 | 78,600 | 1,444 |
分割・併合履歴 ： なし
