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
2,734.5
円
(09:48)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 2,667.0 | 2,779.0 | 2,605.0 | 2,733.0 | +33.0 | +1.2 | 4,228,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 3,320.0 | 3,720.0 | 3,120.0 | 3,625.0 | +240.0 | +7.1 | 7,600,000 |
| 21/09 | 2,920.0 | 3,495.0 | 2,897.0 | 3,385.0 | +434.0 | +14.7 | 7,492,400 |
| 21/08 | 2,776.0 | 2,979.0 | 2,430.0 | 2,951.0 | +225.0 | +8.3 | 8,820,100 |
| 21/07 | 2,652.0 | 2,787.0 | 2,533.0 | 2,726.0 | +98.0 | +3.7 | 7,113,200 |
| 21/06 | 2,586.6 | 2,703.3 | 2,469.9 | 2,628.0 | +8.1 | +0.3 | 7,107,260 |
| 21/05 | 2,689.9 | 2,843.3 | 2,516.6 | 2,619.9 | -56.7 | -2.1 | 8,417,484 |
| 21/04 | 3,076.6 | 3,086.6 | 2,659.9 | 2,676.6 | -396.7 | -12.9 | 7,248,672 |
| 21/03 | 2,586.6 | 3,073.3 | 2,453.3 | 3,073.3 | +493.4 | +19.1 | 9,263,192 |
| 21/02 | 2,676.6 | 2,979.9 | 2,576.6 | 2,579.9 | -83.4 | -3.1 | 8,553,085 |
| 21/01 | 2,866.6 | 3,096.6 | 2,616.6 | 2,663.3 | -186.6 | -6.6 | 7,262,173 |
| 20/12 | 2,916.6 | 2,979.9 | 2,689.9 | 2,849.9 | -83.4 | -2.8 | 9,730,597 |
| 20/11 | 2,289.9 | 3,013.3 | 2,273.3 | 2,933.3 | +776.7 | +36.0 | 15,207,452 |
| 20/10 | 2,203.3 | 2,469.9 | 2,123.3 | 2,156.6 | -16.7 | -0.8 | 11,548,315 |
| 20/09 | 1,876.6 | 2,276.6 | 1,859.9 | 2,173.3 | +286.7 | +15.2 | 11,470,615 |
| 20/08 | 1,793.3 | 2,153.3 | 1,783.3 | 1,886.6 | +93.3 | +5.2 | 13,424,234 |
| 20/07 | 2,073.3 | 2,073.3 | 1,756.6 | 1,793.3 | -256.6 | -12.5 | 12,694,027 |
| 20/06 | 2,113.3 | 2,293.3 | 1,969.9 | 2,049.9 | -100.0 | -4.7 | 17,479,675 |
| 20/05 | 1,966.6 | 2,323.3 | 1,859.9 | 2,149.9 | +80.0 | +3.9 | 13,261,332 |
| 20/04 | 1,666.6 | 2,069.9 | 1,424.9 | 2,069.9 | +380.0 | +22.5 | 18,906,189 |
| 20/03 | 2,136.6 | 2,346.6 | 1,306.6 | 1,689.9 | -450.0 | -21.0 | 26,735,967 |
| 20/02 | 2,359.9 | 2,729.9 | 2,109.9 | 2,139.9 | -320.0 | -13.0 | 10,995,710 |
| 20/01 | 2,419.9 | 2,609.9 | 2,406.6 | 2,459.9 | -90.0 | -3.5 | 10,001,500 |
| 19/12 | 2,456.6 | 2,646.6 | 2,436.6 | 2,549.9 | +123.3 | +5.1 | 10,205,202 |
| 19/11 | 2,259.9 | 2,503.3 | 2,236.6 | 2,426.6 | +186.7 | +8.3 | 9,393,694 |
| 19/10 | 2,166.6 | 2,279.9 | 2,096.6 | 2,239.9 | +106.6 | +5.0 | 8,976,090 |
| 19/09 | 2,039.9 | 2,219.9 | 1,976.6 | 2,133.3 | +76.7 | +3.7 | 11,684,217 |
| 19/08 | 1,973.3 | 2,096.6 | 1,793.3 | 2,056.6 | -16.7 | -0.8 | 11,948,819 |
| 19/07 | 1,956.6 | 2,153.3 | 1,939.9 | 2,073.3 | +166.7 | +8.7 | 7,351,273 |
| 19/06 | 1,826.6 | 2,019.9 | 1,699.9 | 1,906.6 | +46.7 | +2.5 | 11,694,417 |
| 19/05 | 2,249.9 | 2,253.3 | 1,849.9 | 1,859.9 | -356.7 | -16.1 | 12,226,322 |
▶︎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