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
2,623
円
取引時間外
(14:59)
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) | 2,568.0 (24/05/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,740.0 (24/01/09) | 2,568.0 (24/05/30) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/6 | 2,651.0 | 2,710.5 | 2,603.5 | 2,617.5 | +5.5 | +0.2 | 1,281,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/7 | 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 |
| 3/17 | 3,570.0 | 3,600.0 | 3,420.0 | 3,545.0 | -70.0 | -1.9 | 1,674,300 |
| 3/10 | 3,565.0 | 3,825.0 | 3,540.0 | 3,615.0 | +80.0 | +2.3 | 2,080,900 |
| 3/3 | 3,415.0 | 3,555.0 | 3,350.0 | 3,535.0 | +65.0 | +1.9 | 1,932,300 |
| 2/24 | 3,460.0 | 3,560.0 | 3,380.0 | 3,470.0 | -20.0 | -0.6 | 1,432,100 |
| 2/17 | 3,605.0 | 3,730.0 | 3,455.0 | 3,490.0 | -205.0 | -5.6 | 2,029,400 |
| 2/10 | 3,635.0 | 3,905.0 | 3,585.0 | 3,695.0 | -290.0 | -7.3 | 3,363,700 |
| 2/3 | 4,045.0 | 4,140.0 | 3,855.0 | 3,985.0 | -95.0 | -2.3 | 3,740,300 |
| 1/27 | 3,875.0 | 4,125.0 | 3,815.0 | 4,080.0 | +255.0 | +6.7 | 2,531,400 |
| 1/20 | 3,490.0 | 3,835.0 | 3,465.0 | 3,825.0 | +305.0 | +8.7 | 2,159,200 |
| 1/13 | 3,530.0 | 3,595.0 | 3,405.0 | 3,520.0 | -10.0 | -0.3 | 1,661,400 |
| 1/6 | 3,525.0 | 3,590.0 | 3,455.0 | 3,530.0 | +5.0 | +0.1 | 902,400 |
| 12/30 | 3,460.0 | 3,600.0 | 3,430.0 | 3,525.0 | +45.0 | +1.3 | 989,500 |
| 12/23 | 3,630.0 | 3,685.0 | 3,375.0 | 3,480.0 | -165.0 | -4.5 | 1,948,700 |
| 12/16 | 3,725.0 | 3,800.0 | 3,560.0 | 3,645.0 | -120.0 | -3.2 | 1,806,900 |
| 12/9 | 3,750.0 | 3,825.0 | 3,670.0 | 3,765.0 | -15.0 | -0.4 | 1,531,600 |
| 12/2 | 3,905.0 | 3,920.0 | 3,735.0 | 3,780.0 | -115.0 | -3.0 | 1,381,700 |
| 11/25 | 3,750.0 | 3,980.0 | 3,735.0 | 3,895.0 | +125.0 | +3.3 | 1,204,800 |
| 11/18 | 3,895.0 | 3,945.0 | 3,760.0 | 3,770.0 | -130.0 | -3.3 | 1,459,800 |
| 11/11 | 3,855.0 | 3,935.0 | 3,685.0 | 3,900.0 | +115.0 | +3.0 | 1,838,000 |
| 11/4 | 3,515.0 | 4,150.0 | 3,450.0 | 3,785.0 | +290.0 | +8.3 | 3,012,200 |
| 10/28 | 3,395.0 | 3,550.0 | 3,325.0 | 3,495.0 | +170.0 | +5.1 | 2,892,000 |
| 10/21 | 3,160.0 | 3,425.0 | 3,115.0 | 3,325.0 | +95.0 | +2.9 | 1,468,300 |
| 10/14 | 3,200.0 | 3,285.0 | 3,140.0 | 3,230.0 | 0 | 0.0 | 1,631,800 |
| 10/7 | 3,065.0 | 3,360.0 | 2,975.0 | 3,230.0 | +145.0 | +4.7 | 2,132,700 |
| 9/30 | 2,825.0 | 3,110.0 | 2,816.0 | 3,085.0 | +185.0 | +6.4 | 3,128,200 |
| 9/22 | 2,937.0 | 3,000.0 | 2,856.0 | 2,900.0 | -25.0 | -0.9 | 929,100 |
| 9/16 | 3,105.0 | 3,110.0 | 2,919.0 | 2,925.0 | -130.0 | -4.3 | 1,045,000 |
▶︎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