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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/10 | 2,720.0 | 2,779.0 | 2,720.0 | 2,747.5 | +27.5 | +1.0 | 763,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/13 | 3,154.0 | 3,239.0 | 3,107.0 | 3,112.0 | -90.0 | -2.8 | 1,145,800 |
| 10/6 | 3,271.0 | 3,278.0 | 3,130.0 | 3,202.0 | -51.0 | -1.6 | 1,548,000 |
| 9/29 | 3,281.0 | 3,365.0 | 3,216.0 | 3,253.0 | +3.0 | +0.1 | 1,881,000 |
| 9/22 | 3,297.0 | 3,340.0 | 3,192.0 | 3,250.0 | -117.0 | -3.5 | 1,627,800 |
| 9/15 | 3,505.0 | 3,505.0 | 3,330.0 | 3,367.0 | -145.0 | -4.1 | 1,831,500 |
| 9/8 | 3,616.0 | 3,660.0 | 3,484.0 | 3,512.0 | -106.0 | -2.9 | 1,728,700 |
| 9/1 | 3,560.0 | 3,658.0 | 3,527.0 | 3,618.0 | +128.0 | +3.7 | 1,388,500 |
| 8/25 | 3,527.0 | 3,535.0 | 3,442.0 | 3,490.0 | -40.0 | -1.1 | 1,889,300 |
| 8/18 | 3,728.0 | 3,769.0 | 3,488.0 | 3,530.0 | -212.0 | -5.7 | 2,063,600 |
| 8/10 | 3,506.0 | 3,858.0 | 3,493.0 | 3,742.0 | +239.0 | +6.8 | 2,545,900 |
| 8/4 | 3,559.0 | 3,692.0 | 3,445.0 | 3,503.0 | -7.0 | -0.2 | 2,198,500 |
| 7/28 | 3,423.0 | 3,533.0 | 3,413.0 | 3,510.0 | +105.0 | +3.1 | 2,021,900 |
| 7/21 | 3,299.0 | 3,459.0 | 3,299.0 | 3,405.0 | +128.0 | +3.9 | 2,299,800 |
| 7/14 | 3,100.0 | 3,293.0 | 3,037.0 | 3,277.0 | +173.0 | +5.6 | 1,924,300 |
| 7/7 | 3,151.0 | 3,164.0 | 3,024.0 | 3,104.0 | +1.0 | +0.0 | 1,544,400 |
| 6/30 | 3,185.0 | 3,188.0 | 3,056.0 | 3,103.0 | -123.0 | -3.8 | 1,811,700 |
| 6/23 | 3,413.0 | 3,430.0 | 3,198.0 | 3,226.0 | -117.0 | -3.5 | 1,549,800 |
| 6/16 | 3,250.0 | 3,443.0 | 3,250.0 | 3,343.0 | +147.0 | +4.6 | 2,589,800 |
| 6/9 | 3,282.0 | 3,317.0 | 3,163.0 | 3,196.0 | -44.0 | -1.4 | 2,355,500 |
| 6/2 | 3,140.0 | 3,250.0 | 2,971.0 | 3,240.0 | +160.0 | +5.2 | 3,053,500 |
| 5/26 | 3,390.0 | 3,410.0 | 3,075.0 | 3,080.0 | -300.0 | -8.9 | 2,147,200 |
| 5/19 | 3,300.0 | 3,385.0 | 3,165.0 | 3,380.0 | +80.0 | +2.4 | 2,570,500 |
| 5/12 | 3,150.0 | 3,490.0 | 3,095.0 | 3,300.0 | +45.0 | +1.4 | 3,241,400 |
| 5/2 | 3,420.0 | 3,555.0 | 3,180.0 | 3,255.0 | -445.0 | -12.0 | 2,563,700 |
| 4/28 | 3,640.0 | 3,745.0 | 3,590.0 | 3,700.0 | +115.0 | +3.2 | 2,124,200 |
| 4/21 | 3,670.0 | 3,690.0 | 3,560.0 | 3,585.0 | -20.0 | -0.6 | 978,100 |
| 4/14 | 3,450.0 | 3,675.0 | 3,440.0 | 3,605.0 | +180.0 | +5.3 | 1,482,000 |
| 4/7 | 3,685.0 | 3,700.0 | 3,410.0 | 3,425.0 | -220.0 | -6.0 | 1,794,300 |
| 3/31 | 3,600.0 | 3,670.0 | 3,535.0 | 3,645.0 | +135.0 | +3.9 | 1,951,900 |
| 3/24 | 3,500.0 | 3,525.0 | 3,395.0 | 3,510.0 | -35.0 | -1.0 | 1,222,400 |
▶︎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