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) | 1,484 (23/06/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,077 (24/03/28) | 1,663 (24/05/16) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/3 | 1,695 | 1,700 | 1,678 | 1,684 | -2 | -0.1 | 13,200 |
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 | 1,619 | 1,642 | 1,514 | 1,538 | -56 | -3.5 | 269,600 |
| 3/31 | 1,616 | 1,698 | 1,570 | 1,594 | +278 | +21.1 | 829,000 |
| 3/24 | 1,328 | 1,345 | 1,286 | 1,316 | -13 | -1.0 | 63,100 |
| 3/17 | 1,386 | 1,406 | 1,305 | 1,329 | -87 | -6.1 | 123,700 |
| 3/10 | 1,439 | 1,447 | 1,389 | 1,416 | -23 | -1.6 | 112,600 |
| 3/3 | 1,343 | 1,439 | 1,335 | 1,439 | +83 | +6.1 | 195,200 |
| 2/24 | 1,322 | 1,360 | 1,312 | 1,356 | +38 | +2.9 | 103,400 |
| 2/17 | 1,365 | 1,365 | 1,312 | 1,318 | +25 | +1.9 | 196,900 |
| 2/10 | 1,276 | 1,304 | 1,257 | 1,293 | +17 | +1.3 | 74,600 |
| 2/3 | 1,295 | 1,295 | 1,261 | 1,276 | -19 | -1.5 | 60,500 |
| 1/27 | 1,322 | 1,329 | 1,282 | 1,295 | -27 | -2.0 | 61,400 |
| 1/20 | 1,297 | 1,322 | 1,258 | 1,322 | +18 | +1.4 | 77,500 |
| 1/13 | 1,319 | 1,347 | 1,300 | 1,304 | -15 | -1.1 | 60,100 |
| 1/6 | 1,356 | 1,356 | 1,281 | 1,319 | -28 | -2.1 | 47,200 |
| 12/30 | 1,268 | 1,363 | 1,266 | 1,347 | +76 | +6.0 | 109,200 |
| 12/23 | 1,322 | 1,345 | 1,244 | 1,271 | -45 | -3.4 | 119,200 |
| 12/16 | 1,295 | 1,348 | 1,295 | 1,316 | +24 | +1.9 | 131,900 |
| 12/9 | 1,315 | 1,340 | 1,253 | 1,292 | -30 | -2.3 | 63,900 |
| 12/2 | 1,286 | 1,372 | 1,235 | 1,322 | +96 | +7.8 | 302,300 |
| 11/25 | 1,200 | 1,238 | 1,195 | 1,226 | +36 | +3.0 | 46,300 |
| 11/18 | 1,190 | 1,197 | 1,155 | 1,190 | 0 | 0.0 | 49,500 |
| 11/11 | 1,192 | 1,222 | 1,160 | 1,190 | +1 | +0.1 | 23,200 |
| 11/4 | 1,233 | 1,233 | 1,189 | 1,189 | -44 | -3.6 | 7,000 |
| 10/28 | 1,170 | 1,234 | 1,170 | 1,233 | +64 | +5.5 | 20,100 |
| 10/21 | 1,186 | 1,186 | 1,150 | 1,169 | +8 | +0.7 | 12,400 |
| 10/14 | 1,169 | 1,183 | 1,146 | 1,161 | -18 | -1.5 | 9,200 |
| 10/7 | 1,138 | 1,185 | 1,138 | 1,179 | +31 | +2.7 | 10,300 |
| 9/30 | 1,234 | 1,234 | 1,137 | 1,148 | -89 | -7.2 | 13,100 |
| 9/22 | 1,257 | 1,260 | 1,235 | 1,237 | -11 | -0.9 | 15,300 |
| 9/16 | 1,260 | 1,264 | 1,235 | 1,248 | -10 | -0.8 | 13,500 |
▶︎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