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) |
|---|---|---|---|---|---|---|---|
| 6/21 | 5,930 | 5,930 | 5,730 | 5,760 | -180 | -3.0 | 19,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/29 | 4,120 | 4,125 | 3,990 | 4,000 | -100 | -2.4 | 14,800 |
| 9/22 | 4,135 | 4,135 | 4,070 | 4,100 | -35 | -0.9 | 10,800 |
| 9/15 | 4,105 | 4,150 | 4,060 | 4,135 | +30 | +0.7 | 13,900 |
| 9/8 | 3,965 | 4,150 | 3,960 | 4,105 | +125 | +3.1 | 28,400 |
| 9/1 | 3,950 | 4,025 | 3,935 | 3,980 | +45 | +1.1 | 17,300 |
| 8/25 | 3,940 | 3,980 | 3,850 | 3,935 | -10 | -0.3 | 16,300 |
| 8/18 | 3,895 | 4,035 | 3,820 | 3,945 | +55 | +1.4 | 34,100 |
| 8/10 | 3,935 | 3,960 | 3,740 | 3,890 | -70 | -1.8 | 52,000 |
| 8/4 | 4,150 | 4,310 | 3,915 | 3,960 | -175 | -4.2 | 77,100 |
| 7/28 | 4,185 | 4,235 | 4,120 | 4,135 | -50 | -1.2 | 19,500 |
| 7/21 | 4,060 | 4,230 | 4,060 | 4,185 | +105 | +2.6 | 16,300 |
| 7/14 | 4,140 | 4,185 | 4,000 | 4,080 | -85 | -2.0 | 46,600 |
| 7/7 | 4,385 | 4,410 | 4,135 | 4,165 | -195 | -4.5 | 31,300 |
| 6/30 | 4,225 | 4,360 | 4,140 | 4,360 | +135 | +3.2 | 40,500 |
| 6/23 | 4,505 | 4,505 | 4,190 | 4,225 | -280 | -6.2 | 62,900 |
| 6/16 | 4,240 | 4,580 | 4,220 | 4,505 | +275 | +6.5 | 75,100 |
| 6/9 | 4,325 | 4,440 | 4,160 | 4,230 | -85 | -2.0 | 52,900 |
| 6/2 | 4,495 | 4,540 | 4,260 | 4,315 | -55 | -1.3 | 57,700 |
| 5/26 | 4,035 | 4,410 | 4,005 | 4,370 | +345 | +8.6 | 52,900 |
| 5/19 | 3,925 | 4,145 | 3,890 | 4,025 | -65 | -1.6 | 58,600 |
| 5/12 | 4,115 | 4,165 | 4,015 | 4,090 | -5 | -0.1 | 39,400 |
| 5/2 | 3,985 | 4,140 | 3,975 | 4,095 | +110 | +2.8 | 16,700 |
| 4/28 | 4,025 | 4,050 | 3,965 | 3,985 | -40 | -1.0 | 31,600 |
▶︎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