！決算発表予定日 2024/05/15
6246東証S貸借
業種 機械
テクノスマート 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 |
|---|---|
| 2,077 (24/03/28) | 1,467 (23/06/02) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,077 (24/03/28) | 1,698 (24/01/15) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,791 | 1,795 | 1,771 | 1,777 | -12 | -0.7 | 13,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/18 | 1,939 | 1,970 | 1,939 | 1,953 | +14 | +0.7 | 15,800 |
| 3/15 | 1,955 | 1,962 | 1,925 | 1,939 | -17 | -0.9 | 9,300 |
| 3/14 | 1,991 | 1,991 | 1,956 | 1,956 | -39 | -2.0 | 5,300 |
| 3/13 | 1,996 | 1,998 | 1,948 | 1,995 | +15 | +0.8 | 21,800 |
| 3/12 | 1,921 | 1,980 | 1,909 | 1,980 | +45 | +2.3 | 21,900 |
| 3/11 | 1,899 | 1,983 | 1,886 | 1,935 | +15 | +0.8 | 28,900 |
| 3/8 | 1,863 | 1,930 | 1,863 | 1,920 | +54 | +2.9 | 40,600 |
| 3/7 | 1,869 | 1,882 | 1,866 | 1,866 | -2 | -0.1 | 26,900 |
| 3/6 | 1,871 | 1,878 | 1,857 | 1,868 | +4 | +0.2 | 10,400 |
| 3/5 | 1,861 | 1,867 | 1,848 | 1,864 | +14 | +0.8 | 18,900 |
| 3/4 | 1,851 | 1,851 | 1,838 | 1,850 | +2 | +0.1 | 23,600 |
| 3/1 | 1,862 | 1,870 | 1,836 | 1,848 | +4 | +0.2 | 26,800 |
| 2/29 | 1,821 | 1,861 | 1,820 | 1,844 | +24 | +1.3 | 43,900 |
| 2/28 | 1,822 | 1,823 | 1,813 | 1,820 | -1 | -0.1 | 6,800 |
| 2/27 | 1,825 | 1,828 | 1,810 | 1,821 | -4 | -0.2 | 12,600 |
| 2/26 | 1,834 | 1,842 | 1,823 | 1,825 | +6 | +0.3 | 9,500 |
| 2/22 | 1,831 | 1,834 | 1,816 | 1,819 | +3 | +0.2 | 10,300 |
| 2/21 | 1,819 | 1,834 | 1,816 | 1,816 | -12 | -0.7 | 7,300 |
| 2/20 | 1,825 | 1,834 | 1,804 | 1,828 | +18 | +1.0 | 13,100 |
| 2/19 | 1,820 | 1,824 | 1,809 | 1,810 | -3 | -0.2 | 8,600 |
| 2/16 | 1,813 | 1,829 | 1,805 | 1,813 | +21 | +1.2 | 10,400 |
| 2/15 | 1,832 | 1,832 | 1,780 | 1,792 | -39 | -2.1 | 10,300 |
| 2/14 | 1,835 | 1,845 | 1,818 | 1,831 | -4 | -0.2 | 14,900 |
| 2/13 | 1,835 | 1,899 | 1,820 | 1,835 | +67 | +3.8 | 73,100 |
| 2/9 | 1,788 | 1,800 | 1,768 | 1,768 | -12 | -0.7 | 18,400 |
| 2/8 | 1,780 | 1,797 | 1,774 | 1,780 | +1 | +0.1 | 10,800 |
| 2/7 | 1,775 | 1,790 | 1,772 | 1,779 | -14 | -0.8 | 9,400 |
| 2/6 | 1,802 | 1,802 | 1,785 | 1,793 | -6 | -0.3 | 12,600 |
| 2/5 | 1,819 | 1,819 | 1,797 | 1,799 | -4 | -0.2 | 10,000 |
| 2/2 | 1,811 | 1,819 | 1,788 | 1,803 | +13 | +0.7 | 10,400 |
▶︎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