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) | 1,530 (23/06/23) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,077 (24/03/28) | 1,641 (24/06/13) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/06 | 1,695 | 1,700 | 1,641 | 1,685 | -1 | -0.1 | 147,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/11 | 1,729 | 1,778 | 1,290 | 1,300 | -359 | -21.6 | 1,551,200 |
| 21/10 | 1,405 | 1,682 | 1,326 | 1,659 | +241 | +17.0 | 1,114,100 |
| 21/09 | 1,437 | 1,507 | 1,336 | 1,418 | -19 | -1.3 | 779,000 |
| 21/08 | 1,287 | 1,548 | 1,280 | 1,437 | +137 | +10.5 | 1,357,200 |
| 21/07 | 1,309 | 1,403 | 1,266 | 1,300 | -8 | -0.6 | 496,500 |
| 21/06 | 1,436 | 1,476 | 1,239 | 1,308 | -136 | -9.4 | 654,500 |
| 21/05 | 1,293 | 1,464 | 1,228 | 1,444 | +176 | +13.9 | 819,100 |
| 21/04 | 1,382 | 1,417 | 1,255 | 1,268 | -114 | -8.3 | 565,200 |
| 21/03 | 1,057 | 1,530 | 1,055 | 1,382 | +325 | +30.8 | 2,496,200 |
| 21/02 | 992 | 1,129 | 984 | 1,057 | +56 | +5.6 | 1,222,600 |
| 21/01 | 1,025 | 1,176 | 980 | 1,001 | -24 | -2.3 | 1,831,000 |
| 20/12 | 1,024 | 1,211 | 959 | 1,025 | +5 | +0.5 | 3,202,300 |
| 20/11 | 886 | 1,024 | 880 | 1,020 | +141 | +16.0 | 1,289,900 |
| 20/10 | 833 | 910 | 833 | 879 | +39 | +4.6 | 569,600 |
| 20/09 | 793 | 919 | 784 | 840 | +56 | +7.1 | 865,800 |
| 20/08 | 798 | 825 | 743 | 784 | +1 | +0.1 | 569,900 |
| 20/07 | 733 | 850 | 719 | 783 | +50 | +6.8 | 767,200 |
| 20/06 | 802 | 829 | 715 | 733 | -77 | -9.5 | 662,500 |
| 20/05 | 835 | 887 | 689 | 810 | +7 | +0.9 | 1,294,300 |
| 20/04 | 700 | 815 | 625 | 803 | +108 | +15.5 | 772,400 |
| 20/03 | 698 | 799 | 591 | 695 | -18 | -2.5 | 2,653,500 |
| 20/02 | 885 | 954 | 705 | 713 | -213 | -23.0 | 2,074,400 |
| 20/01 | 1,019 | 1,041 | 887 | 926 | -122 | -11.6 | 1,541,800 |
| 19/12 | 1,072 | 1,141 | 983 | 1,048 | -10 | -1.0 | 4,035,900 |
| 19/11 | 1,096 | 1,146 | 912 | 1,058 | -39 | -3.6 | 6,514,100 |
| 19/10 | 677 | 1,100 | 662 | 1,097 | +430 | +64.5 | 2,878,800 |
| 19/09 | 657 | 716 | 647 | 667 | +10 | +1.5 | 500,800 |
| 19/08 | 674 | 708 | 632 | 657 | -23 | -3.4 | 578,600 |
| 19/07 | 697 | 704 | 663 | 680 | -2 | -0.3 | 470,000 |
| 19/06 | 690 | 711 | 655 | 682 | -12 | -1.7 | 563,700 |
▶︎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