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
2,689.2
円
取引時間外
(14:59)
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) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/5 | 2,651.0 | 2,710.5 | 2,604.5 | 2,687.5 | +75.5 | +2.9 | 990,400 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/31 | 2,632.0 | 2,674.5 | 2,568.0 | 2,612.0 | -39.0 | -1.5 | 2,410,200 |
5/24 | 2,671.0 | 2,699.5 | 2,612.5 | 2,651.0 | -64.0 | -2.4 | 2,014,600 |
5/17 | 2,714.5 | 2,829.5 | 2,682.5 | 2,715.0 | -32.5 | -1.2 | 2,364,300 |
5/10 | 2,646.5 | 2,779.0 | 2,646.5 | 2,747.5 | +120.5 | +4.6 | 2,408,800 |
5/2 | 2,676.5 | 2,700.0 | 2,605.0 | 2,627.0 | -226.5 | -7.9 | 2,997,800 |
4/26 | 2,853.5 | 2,893.5 | 2,766.0 | 2,853.5 | +39.5 | +1.4 | 3,244,800 |
4/19 | 3,037.0 | 3,040.0 | 2,791.5 | 2,814.0 | -201.0 | -6.7 | 2,232,500 |
4/12 | 2,985.0 | 3,067.0 | 2,950.5 | 3,015.0 | +90.0 | +3.1 | 2,115,100 |
4/5 | 3,140.0 | 3,161.0 | 2,907.5 | 2,925.0 | -173.0 | -5.6 | 3,060,100 |
3/29 | 3,116.0 | 3,149.0 | 2,999.0 | 3,098.0 | -43.0 | -1.4 | 2,430,600 |
3/22 | 2,968.5 | 3,168.0 | 2,955.5 | 3,141.0 | +220.5 | +7.6 | 3,705,800 |
3/15 | 3,014.0 | 3,089.0 | 2,835.0 | 2,920.5 | -124.5 | -4.1 | 3,536,800 |
3/8 | 2,985.0 | 3,076.0 | 2,896.0 | 3,045.0 | +57.0 | +1.9 | 3,861,500 |
3/1 | 3,208.0 | 3,217.0 | 2,968.0 | 2,988.0 | -216.0 | -6.7 | 3,738,600 |
2/22 | 3,155.0 | 3,317.0 | 3,132.0 | 3,204.0 | +40.0 | +1.3 | 1,792,200 |
2/16 | 3,308.0 | 3,331.0 | 3,116.0 | 3,164.0 | -133.0 | -4.0 | 2,078,100 |
2/9 | 3,491.0 | 3,628.0 | 3,262.0 | 3,297.0 | -191.0 | -5.5 | 3,266,500 |
2/2 | 3,495.0 | 3,515.0 | 3,394.0 | 3,488.0 | -17.0 | -0.5 | 1,378,700 |
1/26 | 3,500.0 | 3,581.0 | 3,448.0 | 3,505.0 | -3.0 | -0.1 | 1,240,200 |
1/19 | 3,632.0 | 3,644.0 | 3,493.0 | 3,508.0 | -121.0 | -3.3 | 1,909,100 |
1/12 | 3,677.0 | 3,740.0 | 3,591.0 | 3,629.0 | -39.0 | -1.1 | 1,803,400 |
1/5 | 3,669.0 | 3,711.0 | 3,621.0 | 3,668.0 | -47.0 | -1.3 | 320,800 |
12/29 | 3,690.0 | 3,729.0 | 3,601.0 | 3,715.0 | +54.0 | +1.5 | 1,167,400 |
12/22 | 3,475.0 | 3,692.0 | 3,469.0 | 3,661.0 | +134.0 | +3.8 | 1,539,700 |
12/15 | 3,419.0 | 3,573.0 | 3,394.0 | 3,527.0 | +171.0 | +5.1 | 1,415,000 |
12/8 | 3,357.0 | 3,466.0 | 3,333.0 | 3,356.0 | -34.0 | -1.0 | 1,875,500 |
12/1 | 3,502.0 | 3,525.0 | 3,349.0 | 3,390.0 | -98.0 | -2.8 | 1,542,100 |
11/24 | 3,420.0 | 3,504.0 | 3,394.0 | 3,488.0 | +26.0 | +0.8 | 1,082,500 |
11/17 | 3,328.0 | 3,501.0 | 3,238.0 | 3,462.0 | +157.0 | +4.8 | 1,810,200 |
11/10 | 3,201.0 | 3,325.0 | 3,152.0 | 3,305.0 | +65.0 | +2.0 | 2,275,100 |
▶︎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