[6028 東証1部] テクノプロ・ホールディングス 日足 時系列データ

[6028 東証1部] テクノプロ・ホールディングス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-085530.005730.005530.005730.00147800835199000
2017-12-075510.005650.005510.005630.0087800493937000
2017-12-065490.005570.005480.005510.0098300542171000
2017-12-055590.005590.005470.005560.0074900415548000
2017-12-045670.005680.005540.005560.0090000503781000
2017-12-015610.005620.005550.005610.00114100638370000
2017-11-305590.005660.005460.005630.002963001660300000
2017-11-295640.005640.005530.005570.00116900650330000
2017-11-285530.005600.005510.005570.00131100729942000
2017-11-275610.005620.005500.005530.0093700519157000
2017-11-245500.005530.005450.005530.0075800416948000
2017-11-225470.005510.005420.005440.00104700569880000
2017-11-215500.005540.005430.005510.00117700647995000
2017-11-205500.005510.005430.005440.00119500653053000
2017-11-175400.005520.005380.005470.002408001311125000
2017-11-165180.005350.005160.005310.00179000943783000
2017-11-155270.005330.005210.005220.00136600718098000
2017-11-145340.005390.005280.005360.00185500993330000
2017-11-135390.005390.005330.005350.00119700642093000
2017-11-105350.005440.005350.005370.00132800716224000
2017-11-095490.005500.005350.005410.001887001027184000
2017-11-085390.005460.005360.005430.00150800817207000
2017-11-075370.005400.005340.005360.00152100817712000
2017-11-065300.005480.005290.005420.002674001448508000
2017-11-025280.005290.005200.005280.002621001378423000
2017-11-015250.005250.005130.005220.002175001134069000
2017-10-315200.005210.005130.005200.002417001250320000
2017-10-305150.005180.005100.005120.002178001117437000
2017-10-275150.005170.005110.005110.00128500659082000
2017-10-265040.005140.005020.005100.00177400904120000
2017-10-255090.005100.005020.005040.001984001001682000
2017-10-245100.005170.005060.005080.002010001026613000
2017-10-235100.005110.005030.005040.00151900769043000
2017-10-205030.005100.005010.005080.00162200822739000
2017-10-195130.005130.005060.005060.002131001083695000
2017-10-185110.005160.005090.005130.0094500483861000
2017-10-175100.005130.005050.005120.0086000439032000
2017-10-165140.005170.005080.005100.0094400483227000
2017-10-135090.005150.005060.005120.00110500565751000
2017-10-125080.005130.005000.005100.00167800851675000
2017-10-115100.005100.005020.005030.00114700579232000
2017-10-104970.005070.004970.005050.00144200725785000
2017-10-065040.005040.004970.005010.0081900410565500
2017-10-054910.005020.004910.004995.00155000773179000
2017-10-045120.005170.004975.005010.002787001400161500
2017-10-035200.005260.005120.005120.002274001169889000
2017-10-025380.005400.005180.005220.00120300629483000
2017-09-295140.005330.005130.005330.00135900715262000
2017-09-285100.005150.005040.005120.00134000683780000
2017-09-275170.005200.005100.005110.0077400396498000
2017-09-265170.005190.005120.005190.0078100403286000
2017-09-255140.005190.005130.005180.0078200403571000
2017-09-225040.005120.005030.005070.0087800444940000
2017-09-215110.005130.005050.005070.00149000756057000
2017-09-205300.005310.005110.005130.001978001022099000
2017-09-195290.005320.005250.005280.00118900627603000
2017-09-155330.005330.005250.005270.0098000517016000
2017-09-145300.005350.005270.005290.0070000370974000
2017-09-135230.005290.005180.005290.00108000566322000
2017-09-125260.005260.005170.005210.0082500428993000
2017-09-115230.005290.005210.005220.00121600637528000
2017-09-085110.005220.005080.005170.00135500698955000
2017-09-075220.005230.005070.005120.00117100603194000
2017-09-065100.005160.005060.005160.00120600618134000
2017-09-055160.005160.005000.005050.00143500726669000
2017-09-045140.005160.005040.005060.00132700673751000
2017-09-015030.005140.004995.005120.00129500657166500
2017-08-315000.005040.004955.005010.00106400531817000
2017-08-304945.005020.004915.005010.00119800595927000
2017-08-294920.004985.004905.004960.0057800286340000
2017-08-284970.004980.004940.004955.0075400373960000
2017-08-255010.005050.004940.004980.00116600581359000
2017-08-244990.005080.004990.005030.00103800523592000
2017-08-235020.005050.004960.005010.00149300746504000
2017-08-224980.004980.004915.004950.00101500501309500
2017-08-214995.005010.004920.004930.00120400596228500
2017-08-184875.004960.004865.004950.00121200597214000
2017-08-174920.004950.004905.004925.0060400297514500
2017-08-164985.005000.004925.004935.0078900391081000
2017-08-154930.004960.004905.004920.00151900748473000
2017-08-144945.004945.004855.004895.00152600748145500
2017-08-104905.004970.004890.004970.00122400604742000
2017-08-094955.004960.004880.004915.0077900382498000
2017-08-084930.004990.004920.004990.0086800431219500
2017-08-074950.005010.004930.004985.00164900819650000
2017-08-044855.004910.004850.004905.00108000528208500
2017-08-034765.004865.004760.004855.00148700719353000
2017-08-024830.004845.004740.004820.00179600861233500
2017-08-014730.004830.004700.004830.002124001014632000
2017-07-314780.004780.004670.004735.00147400695999000
2017-07-284735.004755.004685.004715.00130300613388000
2017-07-274840.004850.004725.004740.00113200540592000
2017-07-264785.004785.004695.004710.0086500408412500
2017-07-254835.004835.004750.004765.0094100450115500
2017-07-244735.004815.004725.004815.0082400394118000
2017-07-214755.004775.004710.004750.0086600410663000
2017-07-204770.004825.004745.004755.00170300812954000
2017-07-194695.004780.004695.004760.00205500976368500
2017-07-184705.004750.004670.004685.002404001130819500
2017-07-144590.004705.004590.004695.00179100834998000
2017-07-134545.004620.004540.004585.00121400557474500
2017-07-124500.004535.004490.004505.00125000563996000
2017-07-114410.004530.004405.004530.00124000557092500
2017-07-104445.004445.004340.004390.00208600914191000
2017-07-074430.004450.004415.004445.00201200891702500
2017-07-064460.004470.004425.004460.00161100717643500
2017-07-054425.004470.004425.004460.00156500695600500
2017-07-044495.004500.004405.004410.002533001121862000
2017-07-034485.004515.004410.004500.002332001043929500
2017-06-304550.004595.004490.004520.003042001378925500
2017-06-294600.004605.004530.004575.00189200862901000
2017-06-284700.004705.004615.004625.00145400674445500
2017-06-274760.004770.004715.004755.00152600723442500
2017-06-264800.004815.004705.004750.00180900858686500
2017-06-234700.004775.004690.004730.003048001439580500
2017-06-224620.004635.004580.004630.00189500874253000
2017-06-214625.004670.004595.004640.002434001128339500
2017-06-204545.004590.004510.004575.00192200876230500
2017-06-194400.004490.004375.004490.00136600606378000
2017-06-164490.004515.004360.004375.00184400811883000
2017-06-154450.004490.004430.004445.00128000569981000
2017-06-144450.004520.004450.004455.00110400493841500
2017-06-134460.004475.004430.004455.00140100624264000
2017-06-124465.004475.004410.004450.00116000515009500
2017-06-094565.004585.004475.004480.00156900707822000
2017-06-084555.004585.004515.004530.0078000354776500
2017-06-074590.004595.004545.004565.00174400796930500
2017-06-064665.004690.004565.004570.00133600615105500
2017-06-054565.004670.004565.004655.00123200570916000
2017-06-024595.004610.004540.004545.00141900648199500
2017-06-014510.004580.004495.004555.00182300826095000
2017-05-314485.004515.004450.004495.00203400911178000
2017-05-304480.004500.004425.004500.00117000523954500
2017-05-294495.004520.004455.004475.00157000704438000
2017-05-264600.004605.004465.004490.00175000787978500
2017-05-254620.004625.004575.004590.0098600453105000
2017-05-244590.004595.004540.004565.0084900387681500
2017-05-234545.004555.004495.004520.00120400544586000
2017-05-224495.004520.004465.004505.00180900813876000
2017-05-194590.004605.004480.004515.002322001048913000
2017-05-184430.004645.004430.004620.00172800791104000
2017-05-174620.004685.004620.004640.00148900692033000
2017-05-164595.004680.004580.004660.00121700565133500
2017-05-154545.004675.004540.004665.00210900978007500
2017-05-124525.004660.004510.004635.004752002188349500
2017-05-114340.004470.004325.004455.003978001758325500
2017-05-104325.004360.004305.004350.00120900524238500
2017-05-094340.004355.004305.004325.00166300720029500
2017-05-084325.004370.004295.004340.00204300884945000
2017-05-024165.004315.004165.004285.00219700934748500
2017-05-014295.004305.004110.004145.003632001509920000
2017-04-284385.004390.004315.004360.0086300375417000
2017-04-274270.004380.004240.004380.00127100549252000
2017-04-264320.004320.004260.004275.00190300813601000
2017-04-254235.004300.004235.004285.00106000453691500
2017-04-244230.004285.004210.004285.00111100472282000
2017-04-214215.004220.004155.004220.00108800456136500
2017-04-204245.004260.004200.004230.00111500471334000
2017-04-194235.004260.004215.004245.00138400587032500
2017-04-184215.004240.004155.004215.0069800293309000
2017-04-174070.004195.004070.004195.0077700323919500
2017-04-144130.004170.004105.004120.0089800370846500
2017-04-134110.004145.004090.004145.0097900403735500
2017-04-124140.004170.004100.004170.00136800566619000
2017-04-114170.004205.004135.004160.0099100412359000
2017-04-104175.004220.004145.004180.00168200702617000
2017-04-074170.004190.004095.004165.00218600907313000
2017-04-064220.004220.004150.004170.00179800751246500
2017-04-054270.004325.004240.004280.00216400926978500
2017-04-044300.004330.004230.004255.00227100971662500
2017-04-034295.004300.004185.004240.00199000842341000
2017-03-314340.004365.004295.004295.00216800937050000
2017-03-304265.004300.004265.004290.002352001007366500
2017-03-294225.004225.004170.004195.00127200533231500
2017-03-284090.004210.004090.004210.00203600848117500
2017-03-274185.004210.004150.004160.0098400410311000
2017-03-244200.004210.004175.004195.00167400702475500
2017-03-234185.004240.004165.004230.00116800491997500
2017-03-224190.004235.004170.004185.00117700494075500
2017-03-214200.004285.004200.004280.00108700463156500
2017-03-174230.004275.004115.004200.003897001645189000
2017-03-164200.004305.004200.004285.003098001323269000
2017-03-154175.004230.004170.004215.00137500578456000
2017-03-144140.004200.004095.004190.00193800804758000
2017-03-134180.004250.004175.004210.00154900652305000
2017-03-104220.004240.004170.004190.00225600947954000
2017-03-094100.004170.004075.004120.00200200826089500
2017-03-084025.004085.004020.004075.00173400703569500
2017-03-074020.004040.004015.004025.0093100374884000
2017-03-063995.004040.003970.004015.00180300722226000
2017-03-034025.004075.004005.004030.00198600800777500
2017-03-023995.004020.003965.004005.003336001332327500
2017-03-013920.003940.003880.003900.00247800965775000
2017-02-283990.004000.003935.003935.00161300639434000
2017-02-274000.004065.003990.004040.00182000732584000
2017-02-243945.003985.003905.003965.00129500511473000
2017-02-233940.003980.003930.003965.00164000649247000
2017-02-223890.003890.003845.003885.0098300380641500
2017-02-213850.003865.003820.003865.0089200342883500
2017-02-203865.003890.003820.003855.00108700417688500
2017-02-173900.003930.003870.003895.00113500442375500
2017-02-163815.003870.003810.003865.0097200374222000
2017-02-153910.003930.003820.003840.00192900744276500
2017-02-143875.003925.003875.003885.0094600368988500
2017-02-133885.003915.003870.003895.00143200557656500
2017-02-103915.003920.003880.003920.00125500489423500
2017-02-093875.003915.003855.003855.00164200636462000
2017-02-083905.003935.003865.003930.00152200595988000
2017-02-074025.004045.003910.003930.00187700742818500
2017-02-064000.004145.003990.004025.002894001171437500
2017-02-033930.003985.003885.003930.00157200618219000
2017-02-023965.004015.003910.003930.00110800438785500
2017-02-013890.003935.003870.003935.0086700338726500
2017-01-313880.003900.003825.003895.00140600544554000
2017-01-303820.003855.003805.003845.00150800578341500
2017-01-273915.003915.003835.003845.00134700519663000
2017-01-263950.003975.003870.003880.00137800539105000
2017-01-253900.003925.003860.003915.00211400824528000
2017-01-243720.003820.003705.003810.00147800559096500
2017-01-233770.003910.003740.003740.00192400732620000
2017-01-203740.003820.003715.003745.00159800599130500
2017-01-193745.003750.003650.003670.00170100627607000
2017-01-183780.003805.003700.003715.00135300505119000
2017-01-173820.003870.003785.003785.00221700849041000
2017-01-163745.003805.003745.003790.0080800305487000
2017-01-133700.003805.003690.003800.00120900455206500
2017-01-123740.003780.003710.003755.00126500474678500
2017-01-113785.003800.003735.003740.0096500362092500
2017-01-103800.003835.003750.003780.00201600763608500
2017-01-063720.003805.003720.003800.00140400529687000
2017-01-053670.003735.003645.003715.00218700808438000
2017-01-043680.003745.003655.003720.00233900869973000
2016-12-303690.003755.003680.003750.0057500214332000
2016-12-293710.003725.003675.003715.0088800329072000
2016-12-283690.003740.003680.003715.0074700277763500
2016-12-273735.003800.003705.003770.00118000444617500
2016-12-263750.003805.003730.003770.00100300378503500
2016-12-223730.003750.003695.003730.00151000563643500
2016-12-213700.003735.003675.003680.00139700517083500
2016-12-203625.003700.003600.003700.00126500463685500
2016-12-193555.003645.003555.003635.00121300438611500
2016-12-163650.003660.003520.003555.002975001059565000
2016-12-153600.003650.003595.003645.00121300440573000
2016-12-143590.003665.003580.003660.00137200499590000
2016-12-133550.003590.003515.003590.00140300500941000
2016-12-123560.003610.003540.003580.00147700526730000
2016-12-093570.003620.003550.003580.00168500601612500
2016-12-083710.003715.003610.003625.00160300584623500
2016-12-073575.003680.003575.003680.00199900729797000
2016-12-063605.003605.003510.003525.00161500571453000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter