！決算発表予定日 2024/05/10
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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 5,360 | 5,430 | 5,360 | 5,420 | +50 | +0.9 | 7,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/18 | 5,340 | 5,470 | 5,300 | 5,350 | -40 | -0.7 | 6,900 |
| 3/15 | 5,550 | 5,550 | 5,350 | 5,390 | -160 | -2.9 | 6,100 |
| 3/14 | 5,450 | 5,570 | 5,420 | 5,550 | +130 | +2.4 | 12,100 |
| 3/13 | 5,280 | 5,450 | 5,240 | 5,420 | +170 | +3.2 | 11,300 |
| 3/12 | 5,230 | 5,290 | 5,210 | 5,250 | -50 | -0.9 | 2,900 |
| 3/11 | 5,260 | 5,340 | 5,230 | 5,300 | -30 | -0.6 | 8,400 |
| 3/8 | 5,390 | 5,390 | 5,320 | 5,330 | -30 | -0.6 | 4,500 |
| 3/7 | 5,400 | 5,460 | 5,300 | 5,360 | -30 | -0.6 | 11,100 |
| 3/6 | 5,340 | 5,400 | 5,330 | 5,390 | +30 | +0.6 | 8,700 |
| 3/5 | 5,360 | 5,380 | 5,320 | 5,360 | +10 | +0.2 | 10,000 |
| 3/4 | 5,360 | 5,390 | 5,280 | 5,350 | -10 | -0.2 | 12,900 |
| 3/1 | 5,240 | 5,360 | 5,230 | 5,360 | +90 | +1.7 | 6,800 |
| 2/29 | 5,240 | 5,270 | 5,220 | 5,270 | +50 | +1.0 | 2,400 |
| 2/28 | 5,200 | 5,280 | 5,200 | 5,220 | +50 | +1.0 | 8,300 |
| 2/27 | 5,150 | 5,200 | 5,040 | 5,170 | -50 | -1.0 | 6,500 |
| 2/26 | 5,330 | 5,360 | 5,200 | 5,220 | -30 | -0.6 | 11,700 |
| 2/22 | 5,330 | 5,350 | 5,250 | 5,250 | +10 | +0.2 | 6,000 |
| 2/21 | 5,310 | 5,350 | 5,240 | 5,240 | -120 | -2.2 | 6,600 |
| 2/20 | 5,380 | 5,420 | 5,330 | 5,360 | -20 | -0.4 | 11,200 |
| 2/19 | 5,250 | 5,380 | 5,250 | 5,380 | +140 | +2.7 | 15,200 |
| 2/16 | 5,240 | 5,300 | 5,130 | 5,240 | +20 | +0.4 | 13,600 |
| 2/15 | 5,200 | 5,260 | 5,110 | 5,220 | +30 | +0.6 | 10,500 |
| 2/14 | 5,150 | 5,370 | 5,140 | 5,190 | +40 | +0.8 | 19,800 |
| 2/13 | 5,410 | 5,410 | 4,830 | 5,150 | -210 | -3.9 | 109,500 |
| 2/9 | 5,790 | 5,790 | 5,300 | 5,360 | -410 | -7.1 | 31,800 |
| 2/8 | 5,680 | 5,810 | 5,580 | 5,770 | +90 | +1.6 | 7,900 |
| 2/7 | 5,740 | 5,770 | 5,600 | 5,680 | -130 | -2.2 | 10,800 |
| 2/6 | 5,720 | 5,830 | 5,680 | 5,810 | +110 | +1.9 | 8,000 |
| 2/5 | 5,730 | 5,730 | 5,600 | 5,700 | +70 | +1.2 | 6,000 |
| 2/2 | 5,690 | 5,730 | 5,610 | 5,630 | -50 | -0.9 | 6,000 |
▶︎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