[6246 東証2部] テクノスマート 日足 時系列データ

[6246 東証2部] テクノスマート (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-151560.001560.001516.001532.00112100172440200
2017-12-141517.001579.001502.001556.00293500453481200
2017-12-131540.001540.001497.001516.00149600227138900
2017-12-121525.001537.001496.001534.00189100287603000
2017-12-111510.001530.001489.001521.00220100333416600
2017-12-081486.001498.001457.001489.00185500274689800
2017-12-071440.001467.001432.001465.00198100287590000
2017-12-061478.001478.001405.001411.00229200328513800
2017-12-051450.001470.001414.001470.00235700339940200
2017-12-041475.001506.001462.001470.00377400560093900
2017-12-011399.001445.001394.001445.00207900295726100
2017-11-301358.001380.001328.001380.00211500285306900
2017-11-291410.001414.001363.001379.00221300306252000
2017-11-281440.001453.001387.001415.00198500280443800
2017-11-271460.001465.001437.001455.00106600154476600
2017-11-241495.001518.001444.001464.00252400371616300
2017-11-221518.001550.001472.001486.00233500352015100
2017-11-211430.001525.001426.001490.00338800500734300
2017-11-201417.001490.001410.001422.00274200396108300
2017-11-171391.001475.001390.001465.00453800650870300
2017-11-161352.001371.001298.001364.00338700452493100
2017-11-151400.001400.001300.001325.00433100577971900
2017-11-141440.001440.001378.001390.00400900560838500
2017-11-131530.001532.001364.001409.008932001282554200
2017-11-101645.001702.001628.001675.00223800370832900
2017-11-091670.001719.001632.001680.00213000358681600
2017-11-081683.001691.001656.001663.00125400209568000
2017-11-071680.001735.001678.001693.00175300299057000
2017-11-061712.001723.001651.001662.00156000261759800
2017-11-021722.001743.001665.001709.00216600368344800
2017-11-011780.001786.001713.001716.00281300491275700
2017-10-311803.001807.001741.001764.00258800455798900
2017-10-301890.001911.001770.001770.007547001375772700
2017-10-271940.001998.001937.001998.00174700344955000
2017-10-261900.001944.001900.001930.0089500172001800
2017-10-251910.001940.001890.001902.00107100204836900
2017-10-241915.001920.001881.001891.0063600120625200
2017-10-231891.001922.001865.001919.0060400114773600
2017-10-201880.001921.001868.001880.0091000172429600
2017-10-191923.001954.001874.001880.00145200278100800
2017-10-181893.001946.001863.001924.00156800300820100
2017-10-171843.001878.001825.001853.00111200205908700
2017-10-161898.001905.001807.001832.00275100506888700
2017-10-131960.001961.001892.001912.00120200230428100
2017-10-121977.001991.001928.001951.00117100228905600
2017-10-112032.002038.001956.001970.00168100333259600
2017-10-101997.002047.001970.002032.00150700302703100
2017-10-061950.002006.001926.001967.00106300207501900
2017-10-052015.002015.001935.001944.00236200464395500
2017-10-042071.002075.001991.002010.00191600389072200
2017-10-032019.002095.002003.002070.00263300540828800
2017-10-022000.002009.001956.001997.00133800265141900
2017-09-291985.001985.001900.001970.00126300245054400
2017-09-281962.001999.001943.001966.00132300260241100
2017-09-271861.001960.001850.001953.00171900330112800
2017-09-261879.001879.001834.001850.00118100218758600
2017-09-251900.001982.001876.001888.00175600337493000
2017-09-222000.002005.001845.001869.00429200811557400
2017-09-211900.002022.001887.002005.00333600657219100
2017-09-201881.001932.001768.001880.00150800281729700
2017-09-191921.001953.001873.001892.00287000548089400
2017-09-151735.001888.001734.001885.00222700407124200
2017-09-141790.001791.001716.001755.00134900236909700
2017-09-131846.001846.001760.001781.00155600279237000
2017-09-121848.001848.001755.001800.00297400536624500
2017-09-111617.001754.001600.001750.00305600518488400
2017-09-081621.001661.001566.001573.00118000189278600
2017-09-071652.001707.001564.001590.00279700456538600
2017-09-061514.001676.001510.001645.00280000450128500
2017-09-051697.001697.001557.001594.00288200465511000
2017-09-041673.001719.001603.001664.00197600327318600
2017-09-011756.001765.001688.001693.00147300253030900
2017-08-311661.001746.001629.001735.00218200368174600
2017-08-301708.001721.001620.001666.00283600472832700
2017-08-291703.001740.001701.001716.00120900207606000
2017-08-281740.001750.001685.001728.00106400182723300
2017-08-251770.001812.001690.001712.00240600418372400
2017-08-241760.001830.001732.001740.00200200356285800
2017-08-231870.001895.001737.001773.00451000820706500
2017-08-221665.001834.001658.001816.00404300715697300
2017-08-211720.001744.001656.001656.00210400354814000
2017-08-181631.001758.001622.001711.00442200755927000
2017-08-171640.001697.001586.001671.00312200517403900
2017-08-161488.001648.001488.001629.00555300877977300
2017-08-151463.001477.001417.001477.00126400183278000
2017-08-141392.001480.001390.001421.00147500209977200
2017-08-101526.001541.001424.001434.00443100651867800
2017-08-091538.001560.001480.001551.00295600450748900
2017-08-081420.001559.001384.001557.00613700911577600
2017-08-071475.001520.001423.001439.0010289001513555400
2017-08-041320.001347.001290.001339.00190500252149300
2017-08-031335.001340.001307.001320.00154500204290800
2017-08-021290.001339.001289.001312.00170000222264800
2017-08-011350.001357.001282.001291.00221300290976700
2017-07-311417.001417.001332.001342.00198800272576700
2017-07-281470.001470.001380.001395.00280100395453500
2017-07-271450.001565.001432.001456.00632300947051600
2017-07-261438.001450.001412.001448.00201500289674500
2017-07-251432.001445.001420.001423.00271400388970000
2017-07-241396.001425.001369.001418.00294500414660000
2017-07-211355.001390.001335.001380.00193600262829300
2017-07-201321.001368.001310.001358.00176400238206300
2017-07-191281.001328.001268.001321.00136100177646600
2017-07-181288.001311.001253.001276.0092300118857600
2017-07-141294.001306.001275.001291.0090800117603900
2017-07-131325.001325.001264.001270.00109600140813000
2017-07-121320.001334.001300.001303.0080200105821600
2017-07-111323.001338.001290.001309.00113200148562400
2017-07-101292.001335.001285.001320.00151400199464300
2017-07-071231.001292.001231.001272.00146500185718600
2017-07-061200.001258.001195.001251.00147000181344800
2017-07-051181.001255.001163.001230.00177200214266700
2017-07-041219.001224.001140.001173.00154300183474900
2017-07-031209.001224.001195.001203.0099900120881200
2017-06-301170.001209.001160.001208.00117600139322400
2017-06-291210.001226.001173.001210.00269700323168700
2017-06-281312.001322.001207.001214.00292000365845300
2017-06-271299.001307.001288.001305.0080300104253200
2017-06-261295.001337.001282.001313.00127900167764000
2017-06-231376.001376.001281.001304.00327400431519000
2017-06-221412.001426.001352.001375.00314400433173300
2017-06-211452.001488.001380.001405.00511100730547200
2017-06-201456.001478.001406.001435.00310400446483600
2017-06-191375.001476.001347.001456.00595800851223700
2017-06-161380.001395.001323.001376.00467700638024500
2017-06-151315.001363.001280.001342.00287800382583400
2017-06-141385.001386.001290.001299.00338500452298300
2017-06-131280.001357.001275.001346.00223200291659200
2017-06-121410.001413.001316.001317.00546400739220800
2017-06-091228.001419.001218.001380.008663001162803900
2017-06-081290.001295.001216.001228.00342000426031100
2017-06-071300.001346.001275.001293.00261600340269400
2017-06-061395.001449.001275.001318.00572100775807200
2017-06-051257.001540.001241.001399.008101001125763000
2017-06-021290.001292.001194.001251.00331000410634900
2017-06-011237.001316.001211.001249.00379100474970700
2017-05-311200.001297.001156.001243.0012014001485938200
2017-05-301032.001046.001018.001035.007230074572500
2017-05-291020.001080.001020.001034.00145400152781900
2017-05-261020.001032.001008.001024.00111800114121300
2017-05-251040.001056.001006.001025.00186900192500800
2017-05-241030.001088.001028.001039.00287100301889300
2017-05-231042.001056.001012.001052.00226600234386800
2017-05-22990.001059.00983.001047.00566500582932700
2017-05-19918.00984.00902.00963.00471000448039000
2017-05-18891.00918.00875.00896.00204400183200100
2017-05-17855.00932.00855.00921.00339300303560900
2017-05-16908.00910.00853.00853.00586100513831200
2017-05-15885.00942.00865.00923.0014827001348317700
2017-05-12810.00811.00792.00792.0012130097437800
2017-05-11785.00810.00776.00802.0010090080267000
2017-05-10788.00793.00779.00785.006920054342100
2017-05-09800.00800.00781.00782.008040063358500
2017-05-08810.00810.00796.00805.00138700111508900
2017-05-02791.00800.00789.00798.009420074834200
2017-05-01770.00788.00767.00788.0011480089305500
2017-04-28770.00777.00756.00765.004340033243800
2017-04-27775.00781.00766.00777.008860068727500
2017-04-26766.00776.00757.00769.00179600137994800
2017-04-25735.00751.00730.00750.0012040089646400
2017-04-24736.00738.00719.00722.006020043816700
2017-04-21726.00734.00708.00733.0011130080642000
2017-04-20691.00711.00691.00711.004100028833500
2017-04-19676.00691.00676.00683.003030020791800
2017-04-18684.00689.00675.00684.002770018911300
2017-04-17657.00673.00657.00670.003520023467900
2017-04-14665.00677.00648.00655.005190034471800
2017-04-13650.00679.00645.00671.006170040409500
2017-04-12681.00687.00662.00667.009940066910400
2017-04-11710.00712.00697.00697.007670053871700
2017-04-10700.00724.00697.00718.005810041287900
2017-04-07701.00714.00662.00695.0011940082575600
2017-04-06729.00730.00683.00690.00169500118605500
2017-04-05740.00750.00718.00740.0013060096000100
2017-04-04757.00757.00705.00740.00241400179067000
2017-04-03749.00764.00714.00757.00151400112832400
2017-03-31777.00783.00758.00764.00156400121101300
2017-03-30760.00786.00752.00766.00158600122545700
2017-03-29748.00775.00748.00758.00190100145337900
2017-03-28750.00755.00732.00737.00156900116371400
2017-03-27731.00790.00716.00754.00574600432426800
2017-03-24672.00708.00672.00691.006120042419800
2017-03-23684.00687.00671.00679.004390029838300
2017-03-22690.00698.00678.00681.0010010068866200
2017-03-21681.00720.00681.00705.0011650082410900
2017-03-17694.00708.00685.00689.007790054058700
2017-03-16668.00685.00656.00680.009070061019800
2017-03-15694.00698.00666.00666.0010940074273500
2017-03-14684.00706.00680.00699.009760067473300
2017-03-13706.00712.00682.00684.009010062700000
2017-03-10701.00723.00699.00709.006740047943900
2017-03-09713.00718.00695.00704.00153200108215100
2017-03-08719.00724.00711.00713.007190051490700
2017-03-07723.00732.00718.00719.005930042868100
2017-03-06736.00743.00723.00727.008670063430900
2017-03-03726.00746.00725.00737.009460069972400
2017-03-02765.00766.00732.00732.00151900113259400
2017-03-01723.00756.00723.00753.0013300099031700
2017-02-28715.00741.00705.00717.00207700149893000
2017-02-27729.00730.00713.00713.00153100110435400
2017-02-24746.00756.00723.00739.0010160075509300
2017-02-23745.00755.00743.00748.005270039350100
2017-02-22750.00761.00742.00742.0010440078127600
2017-02-21766.00775.00746.00749.00143200108276400
2017-02-20773.00788.00763.00765.0012930099876500
2017-02-17756.00793.00754.00779.00200200155194700
2017-02-16807.00811.00753.00767.00345700269147600
2017-02-15794.00816.00784.00807.00297200237452300
2017-02-14833.00847.00799.00799.00380200311362900
2017-02-13808.00838.00780.00829.00696100566012500
2017-02-10810.00814.00777.00778.00260400206745200
2017-02-09787.00816.00776.00812.00324700260452000
2017-02-08776.00795.00774.00781.0010560082559000
2017-02-07777.00797.00766.00788.00152200119066000
2017-02-06770.00795.00766.00788.00217900170474600
2017-02-03762.00779.00740.00760.00239300181126800
2017-02-02787.00787.00752.00755.00251100192760500
2017-02-01798.00815.00776.00783.00299200236678900
2017-01-31835.00840.00806.00817.00329200270462800
2017-01-30835.00875.00831.00852.00253200215550300
2017-01-27836.00847.00815.00833.00334800277707700
2017-01-26830.00866.00818.00846.00618200521262300
2017-01-25818.00823.00781.00807.00327200262761600
2017-01-24805.00834.00790.00806.00386200311384300
2017-01-23777.00824.00765.00811.00888700707190400
2017-01-20734.00755.00733.00749.00168400125061600
2017-01-19754.00776.00724.00734.00575600434008100
2017-01-18733.00748.00703.00748.00218700159297800
2017-01-17697.00754.00697.00740.00569300414761800
2017-01-16687.00714.00686.00693.0010920076469700
2017-01-13681.00695.00680.00686.007580052093800
2017-01-12690.00707.00686.00686.00173100120376900
2017-01-11717.00718.00680.00690.00147500103388500
2017-01-10718.00727.00704.00707.00184100131533100
2017-01-06687.00721.00677.00714.00534800377858300
2017-01-05681.00684.00661.00672.0013470090985900
2017-01-04635.00684.00635.00672.00275700183446200
2016-12-30615.00636.00611.00632.009340058271600
2016-12-29646.00649.00621.00621.009360059175500
2016-12-28647.00647.00630.00645.009870063057000
2016-12-27628.00646.00628.00637.009860062743200
2016-12-26624.00632.00617.00632.006700041959200
2016-12-22620.00628.00613.00618.0011760072860200
2016-12-21643.00643.00616.00618.0014740092811300
2016-12-20616.00649.00611.00623.00420000264739900
2016-12-19635.00635.00603.00617.0014190087522000
2016-12-16644.00645.00625.00628.0013700086885700
2016-12-15638.00655.00617.00629.00325300205644000
2016-12-14646.00650.00630.00636.0015010095693300
2016-12-13640.00688.00633.00639.00622200409436600

   ※ 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