6697 テックポイント の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-06-27 | 1,125 | 1,125 | 1,079 | 1,079 | 29,700 | 1,079 |
| 2022-06-24 | 1,010 | 1,092 | 1,010 | 1,087 | 40,500 | 1,087 |
| 2022-06-23 | 1,019 | 1,031 | 994 | 1,008 | 43,800 | 1,008 |
| 2022-06-22 | 1,064 | 1,064 | 1,003 | 1,009 | 58,000 | 1,009 |
| 2022-06-21 | 1,028 | 1,082 | 1,010 | 1,065 | 51,600 | 1,065 |
| 2022-06-20 | 1,062 | 1,065 | 997 | 1,016 | 45,000 | 1,016 |
| 2022-06-17 | 1,028 | 1,045 | 1,005 | 1,032 | 73,400 | 1,032 |
| 2022-06-16 | 1,130 | 1,130 | 1,066 | 1,066 | 46,700 | 1,066 |
| 2022-06-15 | 1,161 | 1,163 | 1,084 | 1,100 | 55,000 | 1,100 |
| 2022-06-14 | 1,083 | 1,148 | 1,070 | 1,146 | 102,200 | 1,146 |
| 2022-06-13 | 1,186 | 1,245 | 1,126 | 1,160 | 405,200 | 1,160 |
| 2022-06-10 | 1,126 | 1,126 | 1,126 | 1,126 | 10,100 | 1,126 |
| 2022-06-09 | 972 | 1,018 | 957 | 976 | 73,000 | 976 |
| 2022-06-08 | 955 | 982 | 944 | 957 | 80,000 | 957 |
| 2022-06-07 | 940 | 940 | 922 | 937 | 31,500 | 937 |
| 2022-06-06 | 920 | 943 | 918 | 937 | 29,800 | 937 |
| 2022-06-03 | 932 | 944 | 917 | 942 | 39,200 | 942 |
| 2022-06-02 | 938 | 938 | 919 | 929 | 26,100 | 929 |
| 2022-06-01 | 926 | 958 | 925 | 951 | 29,000 | 951 |
| 2022-05-31 | 944 | 951 | 925 | 937 | 33,400 | 937 |
| 2022-05-30 | 917 | 965 | 911 | 954 | 61,500 | 954 |
| 2022-05-27 | 919 | 938 | 910 | 918 | 14,400 | 918 |
| 2022-05-26 | 914 | 934 | 911 | 915 | 20,000 | 915 |
| 2022-05-25 | 916 | 917 | 895 | 899 | 42,300 | 899 |
| 2022-05-24 | 966 | 970 | 919 | 921 | 43,700 | 921 |
| 2022-05-23 | 994 | 997 | 955 | 961 | 38,200 | 961 |
| 2022-05-20 | 945 | 996 | 945 | 975 | 79,600 | 975 |
| 2022-05-19 | 940 | 963 | 940 | 959 | 16,800 | 959 |
| 2022-05-18 | 991 | 991 | 957 | 972 | 30,700 | 972 |
| 2022-05-17 | 951 | 1,008 | 945 | 980 | 58,400 | 980 |
| 2022-05-16 | 975 | 994 | 943 | 958 | 98,400 | 958 |
| 2022-05-13 | 891 | 981 | 876 | 960 | 167,500 | 960 |
| 2022-05-12 | 930 | 930 | 879 | 904 | 80,400 | 904 |
| 2022-05-11 | 892 | 925 | 882 | 925 | 44,600 | 925 |
| 2022-05-10 | 930 | 930 | 891 | 918 | 32,500 | 918 |
| 2022-05-09 | 918 | 943 | 915 | 920 | 28,800 | 920 |
| 2022-05-06 | 983 | 983 | 908 | 915 | 117,700 | 915 |
| 2022-05-02 | 988 | 989 | 952 | 979 | 36,300 | 979 |
| 2022-04-28 | 984 | 994 | 972 | 981 | 34,600 | 981 |
| 2022-04-27 | 961 | 1,005 | 952 | 985 | 107,400 | 985 |
| 2022-04-26 | 998 | 1,003 | 975 | 983 | 42,100 | 983 |
| 2022-04-25 | 993 | 1,009 | 973 | 995 | 42,400 | 995 |
| 2022-04-22 | 1,020 | 1,027 | 999 | 1,009 | 68,800 | 1,009 |
| 2022-04-21 | 1,031 | 1,050 | 1,016 | 1,044 | 23,700 | 1,044 |
| 2022-04-20 | 1,020 | 1,040 | 1,007 | 1,022 | 53,500 | 1,022 |
| 2022-04-19 | 1,030 | 1,050 | 1,002 | 1,012 | 37,100 | 1,012 |
| 2022-04-18 | 1,003 | 1,020 | 977 | 1,011 | 38,600 | 1,011 |
| 2022-04-15 | 1,030 | 1,044 | 998 | 1,005 | 53,600 | 1,005 |
| 2022-04-14 | 1,045 | 1,055 | 1,021 | 1,032 | 34,700 | 1,032 |
| 2022-04-13 | 1,040 | 1,063 | 1,018 | 1,041 | 59,800 | 1,041 |
| 2022-04-12 | 1,035 | 1,061 | 1,011 | 1,042 | 83,900 | 1,042 |
| 2022-04-11 | 1,124 | 1,130 | 1,041 | 1,051 | 111,800 | 1,051 |
| 2022-04-08 | 1,194 | 1,201 | 1,118 | 1,142 | 69,100 | 1,142 |
| 2022-04-07 | 1,212 | 1,219 | 1,195 | 1,203 | 20,500 | 1,203 |
| 2022-04-06 | 1,227 | 1,259 | 1,218 | 1,242 | 19,100 | 1,242 |
| 2022-04-05 | 1,230 | 1,272 | 1,207 | 1,263 | 33,700 | 1,263 |
| 2022-04-04 | 1,205 | 1,234 | 1,195 | 1,225 | 17,300 | 1,225 |
| 2022-04-01 | 1,220 | 1,229 | 1,195 | 1,208 | 15,100 | 1,208 |
| 2022-03-31 | 1,240 | 1,252 | 1,210 | 1,224 | 21,400 | 1,224 |
| 2022-03-30 | 1,230 | 1,245 | 1,220 | 1,240 | 20,600 | 1,240 |
| 2022-03-29 | 1,212 | 1,243 | 1,202 | 1,227 | 34,100 | 1,227 |
| 2022-03-28 | 1,223 | 1,240 | 1,175 | 1,210 | 24,800 | 1,210 |
| 2022-03-25 | 1,256 | 1,280 | 1,212 | 1,218 | 33,400 | 1,218 |
| 2022-03-24 | 1,222 | 1,255 | 1,207 | 1,255 | 16,100 | 1,255 |
| 2022-03-23 | 1,221 | 1,251 | 1,217 | 1,239 | 21,200 | 1,239 |
| 2022-03-22 | 1,210 | 1,225 | 1,174 | 1,221 | 29,500 | 1,221 |
| 2022-03-18 | 1,197 | 1,209 | 1,175 | 1,205 | 20,200 | 1,205 |
| 2022-03-17 | 1,190 | 1,205 | 1,162 | 1,169 | 23,700 | 1,169 |
| 2022-03-16 | 1,119 | 1,158 | 1,088 | 1,146 | 22,500 | 1,146 |
| 2022-03-15 | 1,078 | 1,112 | 1,070 | 1,080 | 20,100 | 1,080 |
| 2022-03-14 | 1,068 | 1,105 | 1,066 | 1,075 | 16,700 | 1,075 |
| 2022-03-11 | 1,116 | 1,116 | 1,057 | 1,066 | 41,200 | 1,066 |
| 2022-03-10 | 1,116 | 1,143 | 1,101 | 1,116 | 32,500 | 1,116 |
| 2022-03-09 | 1,083 | 1,117 | 1,056 | 1,091 | 22,600 | 1,091 |
| 2022-03-08 | 1,040 | 1,120 | 1,023 | 1,083 | 42,900 | 1,083 |
| 2022-03-07 | 1,082 | 1,120 | 1,050 | 1,084 | 49,100 | 1,084 |
| 2022-03-04 | 1,207 | 1,209 | 1,115 | 1,141 | 52,600 | 1,141 |
| 2022-03-03 | 1,241 | 1,262 | 1,211 | 1,229 | 34,700 | 1,229 |
| 2022-03-02 | 1,183 | 1,230 | 1,183 | 1,229 | 38,700 | 1,229 |
| 2022-03-01 | 1,162 | 1,230 | 1,155 | 1,220 | 57,900 | 1,220 |
| 2022-02-28 | 1,155 | 1,166 | 1,086 | 1,132 | 67,700 | 1,132 |
| 2022-02-25 | 1,111 | 1,145 | 1,076 | 1,125 | 57,100 | 1,125 |
| 2022-02-24 | 1,115 | 1,130 | 1,035 | 1,060 | 107,500 | 1,060 |
| 2022-02-22 | 1,115 | 1,157 | 1,115 | 1,135 | 45,900 | 1,135 |
| 2022-02-21 | 1,130 | 1,177 | 1,105 | 1,164 | 51,000 | 1,164 |
| 2022-02-18 | 1,129 | 1,168 | 1,128 | 1,148 | 49,700 | 1,148 |
| 2022-02-17 | 1,235 | 1,242 | 1,157 | 1,164 | 85,400 | 1,164 |
| 2022-02-16 | 1,247 | 1,282 | 1,217 | 1,234 | 72,700 | 1,234 |
| 2022-02-15 | 1,270 | 1,282 | 1,200 | 1,200 | 59,200 | 1,200 |
| 2022-02-14 | 1,241 | 1,320 | 1,182 | 1,278 | 198,200 | 1,278 |
| 2022-02-10 | 1,410 | 1,484 | 1,410 | 1,481 | 56,600 | 1,481 |
| 2022-02-09 | 1,383 | 1,431 | 1,383 | 1,402 | 43,300 | 1,402 |
| 2022-02-08 | 1,395 | 1,422 | 1,365 | 1,383 | 34,400 | 1,383 |
| 2022-02-07 | 1,412 | 1,448 | 1,366 | 1,395 | 38,600 | 1,395 |
| 2022-02-04 | 1,422 | 1,442 | 1,375 | 1,442 | 36,000 | 1,442 |
| 2022-02-03 | 1,449 | 1,455 | 1,401 | 1,415 | 31,400 | 1,415 |
| 2022-02-02 | 1,448 | 1,459 | 1,424 | 1,458 | 16,800 | 1,458 |
| 2022-02-01 | 1,490 | 1,530 | 1,422 | 1,431 | 48,200 | 1,431 |
| 2022-01-31 | 1,403 | 1,500 | 1,400 | 1,450 | 79,300 | 1,450 |
| 2022-01-28 | 1,441 | 1,467 | 1,353 | 1,433 | 79,900 | 1,433 |
| 2022-01-27 | 1,553 | 1,570 | 1,418 | 1,440 | 81,300 | 1,440 |
| 2022-01-26 | 1,544 | 1,587 | 1,530 | 1,532 | 41,200 | 1,532 |
| 2022-01-25 | 1,579 | 1,625 | 1,536 | 1,536 | 60,500 | 1,536 |
| 2022-01-24 | 1,485 | 1,618 | 1,482 | 1,610 | 34,400 | 1,610 |
| 2022-01-21 | 1,561 | 1,567 | 1,500 | 1,525 | 46,800 | 1,525 |
| 2022-01-20 | 1,575 | 1,631 | 1,544 | 1,603 | 39,900 | 1,603 |
| 2022-01-19 | 1,622 | 1,719 | 1,570 | 1,612 | 58,300 | 1,612 |
| 2022-01-18 | 1,661 | 1,710 | 1,647 | 1,662 | 34,700 | 1,662 |
| 2022-01-17 | 1,699 | 1,727 | 1,676 | 1,678 | 20,800 | 1,678 |
| 2022-01-14 | 1,652 | 1,712 | 1,650 | 1,699 | 31,000 | 1,699 |
| 2022-01-13 | 1,755 | 1,760 | 1,650 | 1,692 | 58,000 | 1,692 |
| 2022-01-12 | 1,750 | 1,777 | 1,727 | 1,755 | 56,500 | 1,755 |
| 2022-01-11 | 1,702 | 1,780 | 1,692 | 1,720 | 66,000 | 1,720 |
| 2022-01-07 | 1,642 | 1,747 | 1,631 | 1,742 | 104,000 | 1,742 |
| 2022-01-06 | 1,651 | 1,689 | 1,631 | 1,651 | 91,800 | 1,651 |
| 2022-01-05 | 1,748 | 1,780 | 1,681 | 1,703 | 77,100 | 1,703 |
| 2022-01-04 | 1,794 | 1,843 | 1,759 | 1,783 | 92,300 | 1,783 |
分割・併合履歴 ： なし
