！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) |
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 | 1,816 | 1,817 | 1,771 | 1,777 | -52 | -2.8 | 35,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 2,041 | 2,049 | 1,754 | 1,829 | -220 | -10.7 | 325,600 |
| 24/03 | 1,862 | 2,077 | 1,836 | 2,049 | +205 | +11.1 | 507,500 |
| 24/02 | 1,820 | 1,899 | 1,768 | 1,844 | +27 | +1.5 | 301,900 |
| 24/01 | 1,752 | 1,823 | 1,698 | 1,817 | +53 | +3.0 | 268,000 |
| 23/12 | 1,762 | 1,800 | 1,716 | 1,764 | +2 | +0.1 | 258,600 |
| 23/11 | 1,686 | 1,806 | 1,666 | 1,762 | +88 | +5.3 | 367,600 |
| 23/10 | 1,717 | 1,717 | 1,569 | 1,674 | -24 | -1.4 | 318,000 |
| 23/09 | 1,623 | 1,756 | 1,604 | 1,698 | +74 | +4.6 | 473,500 |
| 23/08 | 1,624 | 1,640 | 1,533 | 1,624 | 0 | 0.0 | 374,800 |
| 23/07 | 1,625 | 1,634 | 1,545 | 1,624 | +14 | +0.9 | 387,100 |
| 23/06 | 1,474 | 1,663 | 1,467 | 1,610 | +120 | +8.1 | 477,800 |
| 23/05 | 1,580 | 1,616 | 1,480 | 1,490 | -85 | -5.4 | 441,900 |
| 23/04 | 1,619 | 1,642 | 1,514 | 1,575 | -19 | -1.2 | 658,100 |
| 23/03 | 1,361 | 1,698 | 1,286 | 1,594 | +233 | +17.1 | 1,251,700 |
| 23/02 | 1,287 | 1,370 | 1,257 | 1,361 | +69 | +5.3 | 498,300 |
| 23/01 | 1,356 | 1,356 | 1,258 | 1,292 | -55 | -4.1 | 255,200 |
| 22/12 | 1,285 | 1,363 | 1,244 | 1,347 | +112 | +9.1 | 503,600 |
| 22/11 | 1,225 | 1,372 | 1,155 | 1,235 | +18 | +1.5 | 348,000 |
| 22/10 | 1,138 | 1,234 | 1,138 | 1,217 | +69 | +6.0 | 52,900 |
| 22/09 | 1,251 | 1,264 | 1,137 | 1,148 | -101 | -8.1 | 64,400 |
| 22/08 | 1,296 | 1,317 | 1,221 | 1,249 | -46 | -3.6 | 180,600 |
| 22/07 | 1,240 | 1,341 | 1,199 | 1,295 | +47 | +3.8 | 133,200 |
| 22/06 | 1,416 | 1,424 | 1,171 | 1,248 | -179 | -12.5 | 283,700 |
| 22/05 | 1,340 | 1,491 | 1,339 | 1,427 | +60 | +4.4 | 492,900 |
| 22/04 | 1,233 | 1,402 | 1,180 | 1,367 | +134 | +10.9 | 354,600 |
| 22/03 | 1,202 | 1,275 | 1,088 | 1,233 | +31 | +2.6 | 461,900 |
| 22/02 | 1,229 | 1,310 | 1,106 | 1,202 | -9 | -0.7 | 646,400 |
| 22/01 | 1,557 | 1,612 | 1,147 | 1,211 | -327 | -21.3 | 1,098,900 |
| 21/12 | 1,287 | 1,542 | 1,268 | 1,538 | +238 | +18.3 | 1,016,400 |
| 21/11 | 1,729 | 1,778 | 1,290 | 1,300 | -359 | -21.6 | 1,551,200 |
▶︎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