5217東証S信用
業種 ガラス・土石
テクノクオーツ 株価時系列データ
PTS
ー
円
(ー)
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 |
---|---|
6,320 (24/01/22) | 3,740 (23/08/10) |
年初来高値 | 年初来安値 |
---|---|
6,320 (24/01/22) | 4,830 (24/02/13) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/22 | 6,020 | 6,050 | 5,970 | 5,970 | -50 | -0.8 | 3,200 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/21 | 5,920 | 6,070 | 5,920 | 6,020 | +120 | +2.0 | 8,800 |
5/20 | 5,880 | 5,930 | 5,870 | 5,900 | +20 | +0.3 | 6,200 |
5/17 | 5,760 | 5,900 | 5,760 | 5,880 | +30 | +0.5 | 4,800 |
5/16 | 5,880 | 5,960 | 5,800 | 5,850 | -30 | -0.5 | 7,600 |
5/15 | 5,850 | 5,940 | 5,690 | 5,880 | +30 | +0.5 | 14,400 |
5/14 | 5,830 | 5,860 | 5,690 | 5,850 | +120 | +2.1 | 13,400 |
5/13 | 5,590 | 5,900 | 5,560 | 5,730 | +170 | +3.1 | 22,300 |
5/10 | 5,520 | 5,590 | 5,500 | 5,560 | +10 | +0.2 | 6,600 |
5/9 | 5,530 | 5,550 | 5,470 | 5,550 | +20 | +0.4 | 6,300 |
5/8 | 5,440 | 5,530 | 5,410 | 5,530 | +110 | +2.0 | 9,900 |
5/7 | 5,430 | 5,460 | 5,400 | 5,420 | 0 | 0.0 | 11,100 |
5/2 | 5,360 | 5,430 | 5,360 | 5,420 | +50 | +0.9 | 7,100 |
5/1 | 5,360 | 5,370 | 5,350 | 5,370 | +10 | +0.2 | 8,500 |
4/30 | 5,350 | 5,370 | 5,330 | 5,360 | +10 | +0.2 | 2,800 |
4/26 | 5,320 | 5,370 | 5,320 | 5,350 | -10 | -0.2 | 1,100 |
4/25 | 5,330 | 5,400 | 5,310 | 5,360 | +30 | +0.6 | 4,800 |
4/24 | 5,320 | 5,350 | 5,310 | 5,330 | +20 | +0.4 | 3,900 |
4/23 | 5,320 | 5,350 | 5,300 | 5,310 | -20 | -0.4 | 4,300 |
4/22 | 5,300 | 5,370 | 5,300 | 5,330 | -10 | -0.2 | 6,000 |
4/19 | 5,400 | 5,410 | 5,290 | 5,340 | -80 | -1.5 | 7,200 |
4/18 | 5,390 | 5,470 | 5,380 | 5,420 | -10 | -0.2 | 6,500 |
4/17 | 5,410 | 5,450 | 5,360 | 5,430 | +50 | +0.9 | 5,200 |
4/16 | 5,420 | 5,430 | 5,360 | 5,380 | -70 | -1.3 | 4,300 |
4/15 | 5,380 | 5,450 | 5,360 | 5,450 | +60 | +1.1 | 4,500 |
4/12 | 5,390 | 5,440 | 5,370 | 5,390 | +30 | +0.6 | 1,800 |
4/11 | 5,350 | 5,430 | 5,350 | 5,360 | +10 | +0.2 | 2,100 |
4/10 | 5,370 | 5,390 | 5,330 | 5,350 | 0 | 0.0 | 4,000 |
4/9 | 5,350 | 5,370 | 5,320 | 5,350 | 0 | 0.0 | 7,800 |
4/8 | 5,350 | 5,430 | 5,310 | 5,350 | 0 | 0.0 | 6,400 |
4/5 | 5,360 | 5,360 | 5,300 | 5,350 | -20 | -0.4 | 4,400 |
▶︎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