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
2024-10-041,2371,2561,2301,2495,7001,249
2024-10-031,2481,2481,2281,2374,0001,237
2024-10-021,2271,2481,2271,2384,4001,238
2024-10-011,2591,2601,2331,2603,7001,260
2024-09-301,2301,2481,2301,2475,6001,247
2024-09-271,2241,2601,2241,2606,9001,260
2024-09-261,2161,2471,1921,2356,4001,235
2024-09-251,2241,2241,1871,2162,4001,216
2024-09-241,1941,2231,1941,2204,6001,220
2024-09-201,1951,2171,1831,1843,6001,184
2024-09-191,1701,2001,1601,1899,3001,189
2024-09-181,1471,1631,1471,1577,7001,157
2024-09-171,1481,1601,1261,16013,8001,160
2024-09-131,1501,1751,1451,1757,3001,175
2024-09-121,1521,1671,1301,1499,4001,149
2024-09-111,1721,1771,1111,13740,3001,137
2024-09-101,2001,2131,1681,1729,8001,172
2024-09-091,1901,2201,1511,20023,2001,200
2024-09-061,2331,2511,2301,23255,0001,232
2024-09-051,2111,2391,2041,23526,6001,235
2024-09-041,2341,2461,2001,20836,9001,208
2024-09-031,2431,2611,2401,25916,5001,259
2024-09-021,2651,2671,2461,25111,5001,251
2024-08-301,2651,2651,2461,26025,1001,260
2024-08-291,2811,2811,2551,2668,6001,266
2024-08-281,2651,2651,2441,26412,6001,264
2024-08-271,2401,2691,2401,26013,1001,260
2024-08-261,2691,2751,2471,27017,4001,270
2024-08-231,2781,2841,2431,26914,1001,269
2024-08-221,2701,2751,2361,27318,9001,273
2024-08-211,2771,2771,2591,27010,3001,270
2024-08-201,2631,2901,2611,27117,7001,271
2024-08-191,2901,2901,2661,2727,5001,272
2024-08-161,3001,3001,2601,28926,2001,289
2024-08-151,2161,2991,2101,26826,7001,268
2024-08-141,2291,2291,2041,21616,2001,216
2024-08-131,2051,2491,2011,22521,2001,225
2024-08-091,1791,2051,1521,20531,4001,205
2024-08-081,1931,2051,1501,19526,2001,195
2024-08-071,1001,2081,0991,20354,4001,203
2024-08-061,0501,1201,0441,10044,5001,100
2024-08-051,1011,132961996106,000996
2024-08-021,2501,2651,2201,23323,3001,233
2024-08-011,3221,3301,2851,29010,1001,290
2024-07-311,3201,3351,3191,3204,6001,320
2024-07-301,3391,3391,3181,3315,3001,331
2024-07-291,3111,3491,3111,3393,6001,339
2024-07-261,3131,3371,3011,3066,7001,306
2024-07-251,3301,3481,3061,30717,5001,307
2024-07-241,3551,3551,3341,3347,2001,334
2024-07-231,3501,3711,3381,34213,4001,342
2024-07-221,3511,3591,3501,35727,0001,357
2024-07-191,3601,3601,3211,35523,1001,355
2024-07-181,3301,3511,3301,35023,4001,350
2024-07-171,3301,3431,3151,32012,6001,320
2024-07-161,3701,3741,3191,34421,2001,344
2024-07-121,3211,3701,3031,35615,4001,356
2024-07-111,3011,3251,3011,3224,9001,322
2024-07-101,3401,3791,2901,30320,2001,303
2024-07-091,3801,3821,3401,34018,0001,340
2024-07-081,3951,3981,3721,39551,7001,395
2024-07-051,3061,3651,3001,35521,7001,355
2024-07-041,2941,3031,2881,29911,2001,299
2024-07-031,2721,3001,2721,28510,8001,285
2024-07-021,2601,2731,2501,26618,3001,266
2024-07-011,2741,2741,2541,25913,8001,259
2024-06-281,2451,2531,2361,25110,8001,251
2024-06-271,2371,2601,2351,25118,6001,251
2024-06-261,2671,2761,2541,26224,2001,262
2024-06-251,2551,2721,2491,26410,8001,264
2024-06-241,2471,2521,2401,2506,0001,250
2024-06-211,2321,2491,2301,24016,3001,240
2024-06-201,2321,2411,2311,2334,2001,233
2024-06-191,2311,2431,2301,2305,1001,230
2024-06-181,2501,2501,2301,23010,8001,230
2024-06-171,2341,2411,2301,23419,4001,234
2024-06-141,2521,2651,2351,23553,5001,235
2024-06-131,2611,2621,2551,25512,2001,255
2024-06-121,2611,2641,2571,2607,0001,260
2024-06-111,2611,2651,2521,26218,5001,262
2024-06-101,2611,2701,2561,2604,0001,260
2024-06-071,2631,2651,2601,2608,8001,260
2024-06-061,2601,2761,2601,26929,4001,269
2024-06-051,2411,2611,2411,26025,3001,260
2024-06-041,2491,2601,2441,2568,1001,256
2024-06-031,2811,2951,2461,24942,6001,249
2024-05-311,2761,2801,2751,2778,0001,277
2024-05-301,2751,2801,2751,27619,3001,276
2024-05-291,2841,2851,2751,27643,0001,276
2024-05-281,2841,2911,2811,28127,0001,281
2024-05-271,2661,2831,2661,2765,6001,276
2024-05-241,2521,2851,2521,27534,6001,275
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