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
2,731
円
(11:12)
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) | 2,605.0 (24/05/02) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,740.0 (24/01/09) | 2,605.0 (24/05/02) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/13 | 2,714.5 | 2,742.5 | 2,711.5 | 2,736.5 | -11.0 | -0.4 | 158,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/10 | 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 |
| 4/17 | 2,964.5 | 2,964.5 | 2,880.5 | 2,882.5 | -83.0 | -2.8 | 375,700 |
| 4/16 | 2,970.0 | 2,977.0 | 2,910.0 | 2,965.5 | -12.0 | -0.4 | 482,500 |
| 4/15 | 3,037.0 | 3,040.0 | 2,973.5 | 2,977.5 | -37.5 | -1.2 | 394,800 |
| 4/12 | 3,021.0 | 3,057.0 | 2,985.0 | 3,015.0 | -6.0 | -0.2 | 444,800 |
| 4/11 | 2,993.5 | 3,036.0 | 2,978.0 | 3,021.0 | -12.0 | -0.4 | 423,100 |
| 4/10 | 3,026.0 | 3,067.0 | 3,026.0 | 3,033.0 | +9.0 | +0.3 | 336,900 |
| 4/9 | 3,006.0 | 3,033.0 | 3,002.0 | 3,024.0 | +22.0 | +0.7 | 412,800 |
| 4/8 | 2,985.0 | 3,021.0 | 2,950.5 | 3,002.0 | +77.0 | +2.6 | 497,500 |
| 4/5 | 2,924.0 | 2,958.5 | 2,907.5 | 2,925.0 | -34.0 | -1.2 | 617,900 |
| 4/4 | 2,958.0 | 2,984.0 | 2,936.5 | 2,959.0 | +10.5 | +0.4 | 678,900 |
| 4/3 | 2,950.0 | 2,986.5 | 2,928.5 | 2,948.5 | -1.5 | -0.1 | 678,500 |
| 4/2 | 3,050.0 | 3,051.0 | 2,937.0 | 2,950.0 | -128.0 | -4.2 | 620,500 |
| 4/1 | 3,140.0 | 3,161.0 | 3,075.0 | 3,078.0 | -20.0 | -0.7 | 464,300 |
| 3/29 | 3,053.0 | 3,107.0 | 3,043.0 | 3,098.0 | +79.0 | +2.6 | 411,200 |
| 3/28 | 3,083.0 | 3,084.0 | 2,999.0 | 3,019.0 | -83.0 | -2.7 | 515,400 |
| 3/27 | 3,121.0 | 3,128.0 | 3,087.0 | 3,102.0 | -4.0 | -0.1 | 616,000 |
▶︎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