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) | 1,559 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,077 (24/03/28) | 1,559 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/09 | 1,870 | 1,873 | 1,662 | 1,673 | -190 | -10.2 | 166,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 19/05 | 922 | 944 | 692 | 694 | -228 | -24.7 | 1,297,900 |
| 19/04 | 894 | 976 | 886 | 922 | +39 | +4.4 | 766,600 |
| 19/03 | 953 | 992 | 854 | 883 | -68 | -7.2 | 1,133,900 |
| 19/02 | 885 | 1,016 | 845 | 951 | +66 | +7.5 | 1,559,500 |
| 19/01 | 730 | 899 | 703 | 885 | +126 | +16.6 | 1,367,100 |
| 18/12 | 1,019 | 1,038 | 687 | 759 | -249 | -24.7 | 2,392,500 |
| 18/11 | 784 | 1,052 | 768 | 1,008 | +229 | +29.4 | 3,588,500 |
| 18/10 | 990 | 1,029 | 711 | 779 | -187 | -19.4 | 2,174,800 |
| 18/09 | 1,010 | 1,011 | 881 | 966 | -49 | -4.8 | 1,226,800 |
| 18/08 | 1,197 | 1,226 | 783 | 1,015 | -177 | -14.9 | 3,732,300 |
| 18/07 | 1,218 | 1,253 | 1,060 | 1,192 | -3 | -0.3 | 2,584,300 |
| 18/06 | 1,334 | 1,390 | 1,162 | 1,195 | -138 | -10.4 | 2,134,600 |
| 18/05 | 1,181 | 1,467 | 1,168 | 1,333 | +148 | +12.5 | 3,826,500 |
| 18/04 | 1,234 | 1,248 | 1,087 | 1,185 | -47 | -3.8 | 1,431,000 |
| 18/03 | 1,461 | 1,471 | 1,151 | 1,232 | -257 | -17.3 | 3,071,900 |
| 18/02 | 1,873 | 1,873 | 1,420 | 1,489 | -350 | -19.0 | 3,347,600 |
| 18/01 | 1,547 | 1,893 | 1,515 | 1,839 | +294 | +19.0 | 4,907,200 |
| 17/12 | 1,399 | 1,585 | 1,394 | 1,545 | +165 | +12.0 | 3,838,600 |
| 17/11 | 1,780 | 1,786 | 1,298 | 1,380 | -384 | -21.8 | 5,747,900 |
| 17/10 | 2,000 | 2,095 | 1,741 | 1,764 | -206 | -10.5 | 3,775,400 |
| 17/09 | 1,756 | 2,022 | 1,510 | 1,970 | +235 | +13.5 | 4,351,800 |
| 17/08 | 1,350 | 1,895 | 1,282 | 1,735 | +393 | +29.3 | 6,936,800 |
| 17/07 | 1,209 | 1,565 | 1,140 | 1,342 | +134 | +11.1 | 3,747,100 |
| 17/06 | 1,237 | 1,540 | 1,160 | 1,208 | -35 | -2.8 | 8,372,400 |
| 17/05 | 770 | 1,297 | 767 | 1,243 | +478 | +62.5 | 6,601,000 |
| 17/04 | 749 | 781 | 645 | 765 | +1 | +0.1 | 1,897,800 |
| 17/03 | 723 | 790 | 656 | 764 | +47 | +6.6 | 2,842,000 |
▶︎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
