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
2022-12-0297897894595232,300952
2022-12-0198499496696633,700966
2022-11-3096497094196943,700969
2022-11-2995296593595432,300954
2022-11-2897897893994772,100947
2022-11-259901,00797899035,100990
2022-11-24937994937990101,900990
2022-11-2293194092393741,500937
2022-11-2193793992393128,000931
2022-11-1893993992493137,600931
2022-11-17972972924925127,500925
2022-11-1699799794997650,000976
2022-11-1592699292598251,700982
2022-11-14959975931931123,900931
2022-11-111,0071,031958960232,100960
2022-11-101,0111,0731,0021,021111,0001,021
2022-11-091,0151,0261,0061,00650,9001,006
2022-11-081,0221,0281,0091,01240,5001,012
2022-11-071,0331,0331,0051,00685,1001,006
2022-11-041,0281,0431,0231,03331,2001,033
2022-11-021,0381,0401,0251,02828,1001,028
2022-11-011,0251,0451,0171,03941,0001,039
2022-10-311,0101,0351,0071,02223,7001,022
2022-10-281,0271,0271,0011,00531,9001,005
2022-10-271,0221,0351,0061,02734,6001,027
2022-10-261,0491,0491,0201,02257,7001,022
2022-10-251,0341,0401,0241,02938,0001,029
2022-10-241,0501,0571,0271,03537,2001,035
2022-10-211,0351,0671,0241,04552,3001,045
2022-10-201,0551,0561,0271,02851,8001,028
2022-10-191,0761,0761,0401,05127,9001,051
2022-10-181,0421,0741,0341,06336,9001,063
2022-10-171,0321,0571,0251,04044,2001,040
2022-10-141,0671,0711,0381,04864,4001,048
2022-10-131,0761,0761,0311,04641,4001,046
2022-10-121,1501,1581,0751,08174,9001,081
2022-10-111,1351,1581,1091,15659,5001,156
2022-10-071,0981,1571,0971,136112,4001,136
2022-10-061,0011,0901,0001,08288,1001,082
2022-10-051,0211,034989996140,500996
2022-10-041,0201,0261,0051,01346,7001,013
2022-10-031,0071,0189951,00134,6001,001
2022-09-301,0061,0309911,03046,3001,030
2022-09-291,0231,0501,0131,02340,4001,023
2022-09-281,0501,0559981,017156,8001,017
2022-09-271,0521,0831,0511,05257,7001,052
2022-09-261,0811,0811,0401,05244,4001,052
2022-09-221,0661,0871,0491,07339,6001,073
2022-09-211,0331,0621,0271,03347,1001,033
2022-09-201,0701,0801,0381,05940,1001,059
2022-09-161,0721,0821,0571,06537,6001,065
2022-09-151,1061,1091,0861,08646,1001,086
2022-09-141,1081,1291,0901,10831,4001,108
2022-09-131,1181,1541,0931,13844,2001,138
2022-09-121,0931,1001,0821,08844,4001,088
2022-09-091,0731,0961,0691,09428,4001,094
2022-09-081,0621,0821,0621,07726,7001,077
2022-09-071,0711,1001,0551,08233,2001,082
2022-09-061,0761,1011,0711,08029,9001,080
2022-09-051,0671,0951,0611,09053,1001,090
2022-09-021,1101,1201,0861,08694,7001,086
2022-09-011,1511,1721,1121,12166,0001,121
2022-08-311,1621,1741,1551,17421,4001,174
2022-08-301,1641,1741,1471,17435,7001,174
2022-08-291,1621,1801,1551,16641,8001,166
2022-08-261,1921,2291,1781,22230,9001,222
2022-08-251,1721,1801,1621,17727,8001,177
2022-08-241,1701,1881,1681,17822,8001,178
2022-08-231,1861,1981,1681,18230,0001,182
2022-08-221,2041,2101,1761,18851,3001,188
2022-08-191,2401,2491,2141,21926,9001,219
2022-08-181,2251,2491,1991,23745,2001,237
2022-08-171,2571,2571,2171,23244,8001,232
2022-08-161,3091,3091,2501,26049,8001,260
2022-08-151,3301,3301,2781,28343,8001,283
2022-08-121,2581,3291,2401,31052,3001,310
2022-08-101,1501,2841,1461,26985,1001,269
2022-08-091,2751,2991,2531,29439,3001,294
2022-08-081,3201,3201,2831,29243,8001,292
2022-08-051,3491,3841,3151,31537,2001,315
2022-08-041,3121,3501,2951,34939,6001,349
2022-08-031,3721,3721,2871,310102,3001,310
2022-08-021,4331,4381,3991,402129,9001,402
2022-08-011,5001,5151,4691,49370,6001,493
2022-07-291,4301,4831,4101,48281,4001,482
2022-07-281,4511,4761,4111,41960,0001,419
2022-07-271,3901,4481,3881,44275,7001,442
2022-07-261,4081,4291,3661,39057,3001,390
2022-07-251,3701,4311,3601,40760,6001,407
2022-07-221,4081,4201,3661,40089,9001,400
2022-07-211,4001,4281,3821,407104,9001,407
2022-07-201,3471,3971,3471,373118,8001,373
2022-07-191,2951,3411,2661,31770,5001,317
2022-07-151,2311,2701,2031,26257,9001,262
2022-07-141,2041,2861,1981,26138,6001,261
2022-07-131,2391,2781,2211,22772,0001,227
2022-07-121,1951,2421,1801,24079,9001,240
2022-07-111,1871,1981,1571,18738,4001,187
2022-07-081,1451,1881,1191,18785,0001,187
2022-07-071,1351,1351,0991,13027,9001,130
2022-07-061,1041,1381,0941,13546,4001,135
2022-07-051,0801,1211,0601,08241,7001,082
2022-07-041,0381,1351,0331,09374,9001,093
2022-07-011,0881,0891,0151,03241,5001,032
2022-06-301,0701,0891,0301,08449,5001,084
2022-06-291,0221,0821,0221,07033,9001,070
2022-06-281,0721,0951,0581,08623,4001,086
2022-06-271,1251,1251,0791,07929,7001,079
2022-06-241,0101,0921,0101,08740,5001,087
2022-06-231,0191,0319941,00843,8001,008
2022-06-221,0641,0641,0031,00958,0001,009
2022-06-211,0281,0821,0101,06551,6001,065
2022-06-201,0621,0659971,01645,0001,016
2022-06-171,0281,0451,0051,03273,4001,032
2022-06-161,1301,1301,0661,06646,7001,066
2022-06-151,1611,1631,0841,10055,0001,100
2022-06-141,0831,1481,0701,146102,2001,146
2022-06-131,1861,2451,1261,160405,2001,160
2022-06-101,1261,1261,1261,12610,1001,126
2022-06-099721,01895797673,000976
2022-06-0895598294495780,000957
2022-06-0794094092293731,500937
2022-06-0692094391893729,800937
2022-06-0393294491794239,200942
2022-06-0293893891992926,100929
2022-06-0192695892595129,000951
2022-05-3194495192593733,400937
2022-05-3091796591195461,500954
2022-05-2791993891091814,400918
2022-05-2691493491191520,000915
2022-05-2591691789589942,300899
2022-05-2496697091992143,700921
2022-05-2399499795596138,200961
2022-05-2094599694597579,600975
2022-05-1994096394095916,800959
2022-05-1899199195797230,700972
2022-05-179511,00894598058,400980
2022-05-1697599494395898,400958
2022-05-13891981876960167,500960
2022-05-1293093087990480,400904
2022-05-1189292588292544,600925
2022-05-1093093089191832,500918
2022-05-0991894391592028,800920
2022-05-06983983908915117,700915
2022-05-0298898995297936,300979
2022-04-2898499497298134,600981
2022-04-279611,005952985107,400985
2022-04-269981,00397598342,100983
2022-04-259931,00997399542,400995
2022-04-221,0201,0279991,00968,8001,009
2022-04-211,0311,0501,0161,04423,7001,044
2022-04-201,0201,0401,0071,02253,5001,022
2022-04-191,0301,0501,0021,01237,1001,012
2022-04-181,0031,0209771,01138,6001,011
2022-04-151,0301,0449981,00553,6001,005
2022-04-141,0451,0551,0211,03234,7001,032
2022-04-131,0401,0631,0181,04159,8001,041
2022-04-121,0351,0611,0111,04283,9001,042
2022-04-111,1241,1301,0411,051111,8001,051
2022-04-081,1941,2011,1181,14269,1001,142
2022-04-071,2121,2191,1951,20320,5001,203
2022-04-061,2271,2591,2181,24219,1001,242
2022-04-051,2301,2721,2071,26333,7001,263
2022-04-041,2051,2341,1951,22517,3001,225
2022-04-011,2201,2291,1951,20815,1001,208
2022-03-311,2401,2521,2101,22421,4001,224
2022-03-301,2301,2451,2201,24020,6001,240
2022-03-291,2121,2431,2021,22734,1001,227
2022-03-281,2231,2401,1751,21024,8001,210
2022-03-251,2561,2801,2121,21833,4001,218
2022-03-241,2221,2551,2071,25516,1001,255
2022-03-231,2211,2511,2171,23921,2001,239
2022-03-221,2101,2251,1741,22129,5001,221
2022-03-181,1971,2091,1751,20520,2001,205
2022-03-171,1901,2051,1621,16923,7001,169
2022-03-161,1191,1581,0881,14622,5001,146
2022-03-151,0781,1121,0701,08020,1001,080
2022-03-141,0681,1051,0661,07516,7001,075
2022-03-111,1161,1161,0571,06641,2001,066
2022-03-101,1161,1431,1011,11632,5001,116
2022-03-091,0831,1171,0561,09122,6001,091
2022-03-081,0401,1201,0231,08342,9001,083
2022-03-071,0821,1201,0501,08449,1001,084
2022-03-041,2071,2091,1151,14152,6001,141
2022-03-031,2411,2621,2111,22934,7001,229
2022-03-021,1831,2301,1831,22938,7001,229
2022-03-011,1621,2301,1551,22057,9001,220
2022-02-281,1551,1661,0861,13267,7001,132
2022-02-251,1111,1451,0761,12557,1001,125
2022-02-241,1151,1301,0351,060107,5001,060
2022-02-221,1151,1571,1151,13545,9001,135
2022-02-211,1301,1771,1051,16451,0001,164
2022-02-181,1291,1681,1281,14849,7001,148
2022-02-171,2351,2421,1571,16485,4001,164
2022-02-161,2471,2821,2171,23472,7001,234
2022-02-151,2701,2821,2001,20059,2001,200
2022-02-141,2411,3201,1821,278198,2001,278
2022-02-101,4101,4841,4101,48156,6001,481
2022-02-091,3831,4311,3831,40243,3001,402
2022-02-081,3951,4221,3651,38334,4001,383
2022-02-071,4121,4481,3661,39538,6001,395
2022-02-041,4221,4421,3751,44236,0001,442
2022-02-031,4491,4551,4011,41531,4001,415
2022-02-021,4481,4591,4241,45816,8001,458
2022-02-011,4901,5301,4221,43148,2001,431
2022-01-311,4031,5001,4001,45079,3001,450
2022-01-281,4411,4671,3531,43379,9001,433
2022-01-271,5531,5701,4181,44081,3001,440
2022-01-261,5441,5871,5301,53241,2001,532
2022-01-251,5791,6251,5361,53660,5001,536
2022-01-241,4851,6181,4821,61034,4001,610
2022-01-211,5611,5671,5001,52546,8001,525
2022-01-201,5751,6311,5441,60339,9001,603
2022-01-191,6221,7191,5701,61258,3001,612
2022-01-181,6611,7101,6471,66234,7001,662
2022-01-171,6991,7271,6761,67820,8001,678
2022-01-141,6521,7121,6501,69931,0001,699
2022-01-131,7551,7601,6501,69258,0001,692
2022-01-121,7501,7771,7271,75556,5001,755
2022-01-111,7021,7801,6921,72066,0001,720
2022-01-071,6421,7471,6311,742104,0001,742
2022-01-061,6511,6891,6311,65191,8001,651
2022-01-051,7481,7801,6811,70377,1001,703
2022-01-041,7941,8431,7591,78392,3001,783

分割・併合履歴 : なし