！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 5,350 | 5,430 | 5,330 | 5,420 | +70 | +1.3 | 25,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 5,300 | 5,400 | 5,300 | 5,350 | +10 | +0.2 | 20,100 |
| 4/19 | 5,380 | 5,470 | 5,290 | 5,340 | -50 | -0.9 | 27,700 |
| 4/12 | 5,350 | 5,440 | 5,310 | 5,390 | +40 | +0.8 | 22,100 |
| 4/5 | 5,410 | 5,430 | 5,280 | 5,350 | -30 | -0.6 | 28,500 |
| 3/29 | 5,520 | 5,580 | 5,140 | 5,380 | -140 | -2.5 | 24,500 |
| 3/22 | 5,340 | 5,520 | 5,300 | 5,520 | +130 | +2.4 | 28,900 |
| 3/15 | 5,260 | 5,570 | 5,210 | 5,390 | +60 | +1.1 | 40,800 |
| 3/8 | 5,360 | 5,460 | 5,280 | 5,330 | -30 | -0.6 | 47,200 |
| 3/1 | 5,330 | 5,360 | 5,040 | 5,360 | +110 | +2.1 | 35,700 |
| 2/22 | 5,250 | 5,420 | 5,240 | 5,250 | +10 | +0.2 | 39,000 |
| 2/16 | 5,410 | 5,410 | 4,830 | 5,240 | -120 | -2.2 | 153,400 |
| 2/9 | 5,730 | 5,830 | 5,300 | 5,360 | -270 | -4.8 | 64,500 |
| 2/2 | 5,770 | 5,840 | 5,570 | 5,630 | -140 | -2.4 | 45,200 |
| 1/26 | 5,870 | 6,320 | 5,760 | 5,770 | +20 | +0.4 | 111,300 |
| 1/19 | 5,240 | 5,760 | 5,240 | 5,750 | +520 | +9.9 | 54,100 |
| 1/12 | 5,230 | 5,410 | 5,140 | 5,230 | -40 | -0.8 | 38,300 |
| 1/5 | 5,240 | 5,430 | 5,140 | 5,270 | -90 | -1.7 | 22,900 |
| 12/29 | 4,910 | 5,660 | 4,900 | 5,360 | +460 | +9.4 | 86,000 |
| 12/22 | 4,905 | 5,030 | 4,795 | 4,900 | +5 | +0.1 | 34,800 |
| 12/15 | 4,655 | 4,945 | 4,655 | 4,895 | +290 | +6.3 | 45,000 |
| 12/8 | 5,090 | 5,090 | 4,580 | 4,605 | -290 | -5.9 | 36,100 |
| 12/1 | 4,875 | 5,100 | 4,715 | 4,895 | +130 | +2.7 | 73,200 |
| 11/24 | 4,880 | 4,970 | 4,655 | 4,765 | -105 | -2.2 | 85,100 |
| 11/17 | 4,145 | 4,870 | 4,060 | 4,870 | +750 | +18.2 | 102,300 |
| 11/10 | 4,110 | 4,235 | 4,060 | 4,120 | +70 | +1.7 | 21,500 |
| 11/2 | 4,100 | 4,100 | 4,005 | 4,050 | +10 | +0.3 | 16,300 |
| 10/27 | 4,135 | 4,210 | 4,035 | 4,040 | -45 | -1.1 | 22,200 |
| 10/20 | 3,965 | 4,130 | 3,965 | 4,085 | +105 | +2.6 | 19,400 |
| 10/13 | 3,920 | 4,040 | 3,915 | 3,980 | +85 | +2.2 | 10,400 |
| 10/6 | 4,005 | 4,065 | 3,835 | 3,895 | -105 | -2.6 | 20,000 |
▶︎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