6028東証P貸借
業種 サービス業
テクノプロ・ホールディングス 株価時系列データ
PTS
2,670
円
(23:28)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,858.0 (23/08/09) | 2,568.0 (24/05/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,740.0 (24/01/09) | 2,568.0 (24/05/30) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/4 | 2,609.5 | 2,671.5 | 2,604.5 | 2,670.5 | +38.0 | +1.4 | 302,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/3 | 2,651.0 | 2,653.5 | 2,626.5 | 2,632.5 | +20.5 | +0.8 | 326,200 |
| 5/31 | 2,575.0 | 2,616.0 | 2,572.0 | 2,612.0 | +17.5 | +0.7 | 477,000 |
| 5/30 | 2,601.0 | 2,605.0 | 2,568.0 | 2,594.5 | -6.5 | -0.3 | 416,800 |
| 5/29 | 2,620.0 | 2,624.0 | 2,591.5 | 2,601.0 | -38.0 | -1.4 | 436,800 |
| 5/28 | 2,660.0 | 2,674.5 | 2,629.0 | 2,639.0 | +39.0 | +1.5 | 522,200 |
| 5/27 | 2,632.0 | 2,651.5 | 2,582.0 | 2,600.0 | -51.0 | -1.9 | 557,400 |
| 5/24 | 2,629.0 | 2,674.0 | 2,628.0 | 2,651.0 | -12.5 | -0.5 | 319,100 |
| 5/23 | 2,640.0 | 2,673.5 | 2,612.5 | 2,663.5 | +12.0 | +0.5 | 407,300 |
| 5/22 | 2,640.0 | 2,675.5 | 2,619.5 | 2,651.5 | +2.0 | +0.1 | 385,400 |
| 5/21 | 2,678.5 | 2,699.5 | 2,649.5 | 2,649.5 | -22.0 | -0.8 | 390,500 |
| 5/20 | 2,671.0 | 2,694.0 | 2,653.0 | 2,671.5 | -43.5 | -1.6 | 512,300 |
| 5/17 | 2,700.0 | 2,743.0 | 2,682.5 | 2,715.0 | +6.0 | +0.2 | 448,100 |
| 5/16 | 2,778.5 | 2,779.5 | 2,707.0 | 2,709.0 | -58.5 | -2.1 | 628,300 |
| 5/15 | 2,817.5 | 2,829.5 | 2,762.5 | 2,767.5 | -55.5 | -2.0 | 495,000 |
| 5/14 | 2,762.5 | 2,824.5 | 2,754.0 | 2,823.0 | +89.5 | +3.3 | 370,900 |
| 5/13 | 2,714.5 | 2,742.5 | 2,711.5 | 2,733.5 | -14.0 | -0.5 | 422,000 |
| 5/10 | 2,720.0 | 2,779.0 | 2,720.0 | 2,747.5 | +27.5 | +1.0 | 763,100 |
| 5/9 | 2,744.0 | 2,750.0 | 2,707.0 | 2,720.0 | +3.0 | +0.1 | 383,900 |
| 5/8 | 2,761.0 | 2,761.0 | 2,711.0 | 2,717.0 | -49.5 | -1.8 | 536,300 |
| 5/7 | 2,646.5 | 2,767.0 | 2,646.5 | 2,766.5 | +139.5 | +5.3 | 725,500 |
| 5/2 | 2,656.0 | 2,665.0 | 2,605.0 | 2,627.0 | -50.0 | -1.9 | 793,400 |
| 5/1 | 2,667.0 | 2,679.5 | 2,631.0 | 2,677.0 | -23.0 | -0.9 | 958,800 |
| 4/30 | 2,676.5 | 2,700.0 | 2,618.0 | 2,700.0 | -153.5 | -5.4 | 1,245,600 |
| 4/26 | 2,826.0 | 2,877.5 | 2,766.0 | 2,853.5 | +11.5 | +0.4 | 840,400 |
| 4/25 | 2,870.0 | 2,893.5 | 2,835.0 | 2,842.0 | -32.0 | -1.1 | 569,000 |
| 4/24 | 2,844.5 | 2,874.0 | 2,821.0 | 2,874.0 | +62.0 | +2.2 | 560,400 |
| 4/23 | 2,844.0 | 2,853.0 | 2,790.0 | 2,812.0 | -38.0 | -1.3 | 664,700 |
| 4/22 | 2,853.5 | 2,860.5 | 2,824.0 | 2,850.0 | +36.0 | +1.3 | 610,300 |
| 4/19 | 2,875.0 | 2,875.0 | 2,791.5 | 2,814.0 | -76.0 | -2.6 | 679,200 |
| 4/18 | 2,880.0 | 2,926.0 | 2,868.5 | 2,890.0 | +7.5 | +0.3 | 300,300 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて