6697 テックポイント の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-28 | 2,762 | 2,796 | 2,748 | 2,794 | 654,500 | 2,794 |
| 2025-05-27 | 2,722 | 2,736 | 2,722 | 2,734 | 185,200 | 2,734 |
| 2025-05-26 | 2,725 | 2,735 | 2,725 | 2,729 | 75,300 | 2,729 |
| 2025-05-23 | 2,730 | 2,756 | 2,723 | 2,741 | 155,700 | 2,741 |
| 2025-05-22 | 2,726 | 2,730 | 2,713 | 2,721 | 72,800 | 2,721 |
| 2025-05-21 | 2,733 | 2,740 | 2,726 | 2,734 | 172,800 | 2,734 |
| 2025-05-20 | 2,732 | 2,758 | 2,731 | 2,742 | 114,200 | 2,742 |
| 2025-05-19 | 2,749 | 2,749 | 2,730 | 2,743 | 129,100 | 2,743 |
| 2025-05-16 | 2,773 | 2,773 | 2,722 | 2,729 | 229,100 | 2,729 |
| 2025-05-15 | 2,750 | 2,790 | 2,750 | 2,785 | 87,900 | 2,785 |
| 2025-05-14 | 2,781 | 2,782 | 2,757 | 2,765 | 88,000 | 2,765 |
| 2025-05-13 | 2,797 | 2,797 | 2,775 | 2,781 | 181,300 | 2,781 |
| 2025-05-12 | 2,751 | 2,765 | 2,747 | 2,757 | 131,200 | 2,757 |
| 2025-05-09 | 2,731 | 2,751 | 2,730 | 2,731 | 175,500 | 2,731 |
| 2025-05-08 | 2,713 | 2,724 | 2,710 | 2,719 | 175,800 | 2,719 |
| 2025-05-07 | 2,714 | 2,739 | 2,701 | 2,713 | 246,400 | 2,713 |
| 2025-05-02 | 2,686 | 2,711 | 2,686 | 2,709 | 567,600 | 2,709 |
| 2025-05-01 | 2,699 | 2,702 | 2,668 | 2,680 | 117,900 | 2,680 |
| 2025-04-30 | 2,515 | 2,705 | 2,512 | 2,690 | 298,000 | 2,690 |
| 2025-04-28 | 2,506 | 2,520 | 2,506 | 2,519 | 22,800 | 2,519 |
| 2025-04-25 | 2,504 | 2,514 | 2,501 | 2,506 | 28,600 | 2,506 |
| 2025-04-24 | 2,501 | 2,511 | 2,501 | 2,509 | 30,300 | 2,509 |
| 2025-04-23 | 2,506 | 2,521 | 2,490 | 2,500 | 41,300 | 2,500 |
| 2025-04-22 | 2,483 | 2,500 | 2,470 | 2,490 | 41,000 | 2,490 |
| 2025-04-21 | 2,501 | 2,512 | 2,488 | 2,490 | 33,700 | 2,490 |
| 2025-04-18 | 2,510 | 2,519 | 2,500 | 2,504 | 17,300 | 2,504 |
| 2025-04-17 | 2,490 | 2,510 | 2,485 | 2,510 | 42,900 | 2,510 |
| 2025-04-16 | 2,503 | 2,503 | 2,470 | 2,490 | 21,800 | 2,490 |
| 2025-04-15 | 2,472 | 2,510 | 2,453 | 2,501 | 36,100 | 2,501 |
| 2025-04-14 | 2,501 | 2,524 | 2,443 | 2,475 | 52,000 | 2,475 |
| 2025-04-11 | 2,343 | 2,364 | 2,311 | 2,355 | 32,100 | 2,355 |
| 2025-04-10 | 2,448 | 2,474 | 2,380 | 2,390 | 59,400 | 2,390 |
| 2025-04-09 | 2,389 | 2,394 | 2,260 | 2,358 | 72,400 | 2,358 |
| 2025-04-08 | 2,428 | 2,470 | 2,389 | 2,428 | 33,800 | 2,428 |
| 2025-04-07 | 2,260 | 2,390 | 2,260 | 2,328 | 85,200 | 2,328 |
| 2025-04-04 | 2,490 | 2,545 | 2,402 | 2,485 | 143,700 | 2,485 |
| 2025-04-03 | 2,573 | 2,608 | 2,552 | 2,570 | 69,400 | 2,570 |
| 2025-04-02 | 2,610 | 2,617 | 2,601 | 2,601 | 19,400 | 2,601 |
| 2025-04-01 | 2,622 | 2,626 | 2,608 | 2,610 | 12,400 | 2,610 |
| 2025-03-31 | 2,651 | 2,651 | 2,610 | 2,610 | 43,600 | 2,610 |
| 2025-03-28 | 2,657 | 2,678 | 2,647 | 2,659 | 78,700 | 2,659 |
| 2025-03-27 | 2,631 | 2,648 | 2,630 | 2,639 | 27,500 | 2,639 |
| 2025-03-26 | 2,630 | 2,651 | 2,613 | 2,630 | 94,600 | 2,630 |
| 2025-03-25 | 2,608 | 2,623 | 2,604 | 2,618 | 37,200 | 2,618 |
| 2025-03-24 | 2,610 | 2,630 | 2,605 | 2,610 | 37,800 | 2,610 |
| 2025-03-21 | 2,639 | 2,639 | 2,623 | 2,623 | 41,000 | 2,623 |
| 2025-03-19 | 2,645 | 2,645 | 2,635 | 2,638 | 32,700 | 2,638 |
| 2025-03-18 | 2,633 | 2,650 | 2,631 | 2,631 | 19,000 | 2,631 |
| 2025-03-17 | 2,650 | 2,651 | 2,625 | 2,630 | 46,800 | 2,630 |
| 2025-03-14 | 2,637 | 2,643 | 2,625 | 2,625 | 20,100 | 2,625 |
| 2025-03-13 | 2,650 | 2,654 | 2,638 | 2,642 | 126,800 | 2,642 |
| 2025-03-12 | 2,645 | 2,645 | 2,607 | 2,608 | 51,900 | 2,608 |
| 2025-03-11 | 2,593 | 2,599 | 2,563 | 2,586 | 118,700 | 2,586 |
| 2025-03-10 | 2,626 | 2,634 | 2,596 | 2,604 | 67,100 | 2,604 |
| 2025-03-07 | 2,648 | 2,648 | 2,623 | 2,647 | 63,300 | 2,647 |
| 2025-03-06 | 2,650 | 2,655 | 2,630 | 2,642 | 23,600 | 2,642 |
| 2025-03-05 | 2,628 | 2,664 | 2,627 | 2,630 | 30,600 | 2,630 |
| 2025-03-04 | 2,613 | 2,660 | 2,580 | 2,652 | 73,800 | 2,652 |
| 2025-03-03 | 2,600 | 2,619 | 2,600 | 2,600 | 54,600 | 2,600 |
| 2025-02-28 | 2,614 | 2,615 | 2,566 | 2,586 | 88,000 | 2,586 |
| 2025-02-27 | 2,625 | 2,630 | 2,616 | 2,619 | 40,000 | 2,619 |
| 2025-02-26 | 2,632 | 2,640 | 2,625 | 2,627 | 23,200 | 2,627 |
| 2025-02-25 | 2,633 | 2,655 | 2,624 | 2,630 | 38,600 | 2,630 |
| 2025-02-21 | 2,650 | 2,664 | 2,648 | 2,650 | 55,100 | 2,650 |
| 2025-02-20 | 2,661 | 2,672 | 2,650 | 2,650 | 22,900 | 2,650 |
| 2025-02-19 | 2,685 | 2,705 | 2,656 | 2,660 | 40,400 | 2,660 |
| 2025-02-18 | 2,628 | 2,694 | 2,628 | 2,681 | 49,000 | 2,681 |
| 2025-02-17 | 2,626 | 2,638 | 2,625 | 2,628 | 16,300 | 2,628 |
| 2025-02-14 | 2,630 | 2,642 | 2,630 | 2,633 | 29,100 | 2,633 |
| 2025-02-13 | 2,642 | 2,649 | 2,632 | 2,640 | 48,300 | 2,640 |
| 2025-02-12 | 2,646 | 2,654 | 2,636 | 2,644 | 35,000 | 2,644 |
| 2025-02-10 | 2,663 | 2,675 | 2,642 | 2,646 | 19,600 | 2,646 |
| 2025-02-07 | 2,669 | 2,683 | 2,660 | 2,663 | 52,000 | 2,663 |
| 2025-02-06 | 2,601 | 2,675 | 2,601 | 2,645 | 90,900 | 2,645 |
| 2025-02-05 | 2,680 | 2,680 | 2,624 | 2,625 | 46,300 | 2,625 |
| 2025-02-04 | 2,695 | 2,702 | 2,676 | 2,680 | 23,000 | 2,680 |
| 2025-02-03 | 2,684 | 2,705 | 2,681 | 2,700 | 77,100 | 2,700 |
| 2025-01-31 | 2,696 | 2,717 | 2,696 | 2,702 | 68,900 | 2,702 |
| 2025-01-30 | 2,711 | 2,715 | 2,700 | 2,701 | 23,200 | 2,701 |
| 2025-01-29 | 2,701 | 2,729 | 2,691 | 2,713 | 48,800 | 2,713 |
| 2025-01-28 | 2,714 | 2,714 | 2,700 | 2,701 | 28,500 | 2,701 |
| 2025-01-27 | 2,722 | 2,731 | 2,717 | 2,717 | 32,900 | 2,717 |
| 2025-01-24 | 2,738 | 2,738 | 2,700 | 2,710 | 76,500 | 2,710 |
| 2025-01-23 | 2,744 | 2,745 | 2,717 | 2,722 | 37,000 | 2,722 |
| 2025-01-22 | 2,691 | 2,760 | 2,690 | 2,726 | 99,700 | 2,726 |
| 2025-01-21 | 2,810 | 2,815 | 2,665 | 2,707 | 180,600 | 2,707 |
| 2025-01-20 | 3,000 | 3,030 | 2,751 | 2,828 | 579,800 | 2,828 |
| 2025-01-17 | 1,760 | 1,760 | 1,760 | 1,760 | 6,500 | 1,760 |
| 2025-01-16 | 1,460 | 1,460 | 1,460 | 1,460 | 5,600 | 1,460 |
| 2025-01-15 | 1,166 | 1,174 | 1,155 | 1,160 | 16,100 | 1,160 |
| 2025-01-14 | 1,182 | 1,182 | 1,154 | 1,165 | 17,100 | 1,165 |
| 2025-01-10 | 1,171 | 1,176 | 1,163 | 1,170 | 7,600 | 1,170 |
| 2025-01-09 | 1,180 | 1,180 | 1,172 | 1,173 | 6,300 | 1,173 |
| 2025-01-08 | 1,172 | 1,180 | 1,166 | 1,176 | 11,900 | 1,176 |
| 2025-01-07 | 1,173 | 1,180 | 1,170 | 1,171 | 7,200 | 1,171 |
| 2025-01-06 | 1,171 | 1,179 | 1,163 | 1,178 | 4,600 | 1,178 |
分割・併合履歴 ： なし