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
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 |
|---|---|
| 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 | 2,733.5 | -14.0 | -0.5 | 422,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/8 | 3,365.0 | 3,419.0 | 3,312.0 | 3,356.0 | -9.0 | -0.3 | 447,200 |
| 2/7 | 3,310.0 | 3,426.0 | 3,266.0 | 3,365.0 | -225.0 | -6.3 | 1,122,400 |
| 2/6 | 3,500.0 | 3,628.0 | 3,435.0 | 3,590.0 | +33.0 | +0.9 | 763,600 |
| 2/5 | 3,491.0 | 3,574.0 | 3,488.0 | 3,557.0 | +69.0 | +2.0 | 391,000 |
| 2/2 | 3,482.0 | 3,510.0 | 3,448.0 | 3,488.0 | +20.0 | +0.6 | 315,300 |
| 2/1 | 3,416.0 | 3,486.0 | 3,406.0 | 3,468.0 | +37.0 | +1.1 | 275,200 |
| 1/31 | 3,430.0 | 3,445.0 | 3,394.0 | 3,431.0 | -13.0 | -0.4 | 283,500 |
| 1/30 | 3,497.0 | 3,515.0 | 3,441.0 | 3,444.0 | -37.0 | -1.1 | 260,000 |
| 1/29 | 3,495.0 | 3,505.0 | 3,462.0 | 3,481.0 | -24.0 | -0.7 | 244,700 |
| 1/26 | 3,484.0 | 3,547.0 | 3,476.0 | 3,505.0 | -9.0 | -0.3 | 243,500 |
| 1/25 | 3,490.0 | 3,516.0 | 3,456.0 | 3,514.0 | +30.0 | +0.9 | 287,500 |
| 1/24 | 3,499.0 | 3,514.0 | 3,448.0 | 3,484.0 | -23.0 | -0.7 | 250,900 |
| 1/23 | 3,535.0 | 3,581.0 | 3,483.0 | 3,507.0 | -11.0 | -0.3 | 272,800 |
| 1/22 | 3,500.0 | 3,528.0 | 3,470.0 | 3,518.0 | +10.0 | +0.3 | 185,500 |
| 1/19 | 3,517.0 | 3,550.0 | 3,501.0 | 3,508.0 | -1.0 | +0.0 | 286,800 |
| 1/18 | 3,554.0 | 3,576.0 | 3,509.0 | 3,509.0 | -84.0 | -2.3 | 277,500 |
| 1/17 | 3,548.0 | 3,633.0 | 3,543.0 | 3,593.0 | +48.0 | +1.4 | 498,500 |
| 1/16 | 3,550.0 | 3,568.0 | 3,493.0 | 3,545.0 | -49.0 | -1.4 | 369,500 |
| 1/15 | 3,632.0 | 3,644.0 | 3,567.0 | 3,594.0 | -35.0 | -1.0 | 476,800 |
| 1/12 | 3,661.0 | 3,681.0 | 3,604.0 | 3,629.0 | -35.0 | -1.0 | 699,400 |
| 1/11 | 3,690.0 | 3,709.0 | 3,622.0 | 3,664.0 | +8.0 | +0.2 | 259,300 |
| 1/10 | 3,600.0 | 3,680.0 | 3,591.0 | 3,656.0 | +36.0 | +1.0 | 486,800 |
| 1/9 | 3,677.0 | 3,740.0 | 3,611.0 | 3,620.0 | -48.0 | -1.3 | 357,900 |
| 1/5 | 3,708.0 | 3,711.0 | 3,660.0 | 3,668.0 | -11.0 | -0.3 | 137,400 |
| 1/4 | 3,669.0 | 3,705.0 | 3,621.0 | 3,679.0 | -36.0 | -1.0 | 183,400 |
| 12/29 | 3,689.0 | 3,726.0 | 3,687.0 | 3,715.0 | +6.0 | +0.2 | 142,300 |
| 12/28 | 3,654.0 | 3,729.0 | 3,650.0 | 3,709.0 | +13.0 | +0.4 | 183,100 |
| 12/27 | 3,661.0 | 3,712.0 | 3,657.0 | 3,696.0 | +67.0 | +1.9 | 263,600 |
| 12/26 | 3,702.0 | 3,711.0 | 3,601.0 | 3,629.0 | -75.0 | -2.0 | 318,200 |
| 12/25 | 3,690.0 | 3,719.0 | 3,682.0 | 3,704.0 | +43.0 | +1.2 | 260,200 |
▶︎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