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15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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,674 | 1,674 | 1,650 | 1,657 | -6 | -0.4 | 11,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,557 | 1,612 | 1,413 | 1,445 | -93 | -6.1 | 300,800 |
| 12/30 | 1,517 | 1,542 | 1,487 | 1,538 | +51 | +3.4 | 178,600 |
| 12/24 | 1,385 | 1,495 | 1,331 | 1,487 | +87 | +6.2 | 226,400 |
| 12/17 | 1,335 | 1,427 | 1,315 | 1,400 | +58 | +4.3 | 214,700 |
| 12/10 | 1,340 | 1,427 | 1,322 | 1,342 | -8 | -0.6 | 213,100 |
| 12/3 | 1,302 | 1,355 | 1,268 | 1,350 | +10 | +0.8 | 329,900 |
| 11/26 | 1,432 | 1,446 | 1,301 | 1,340 | -110 | -7.6 | 208,700 |
| 11/19 | 1,538 | 1,549 | 1,410 | 1,450 | -288 | -16.6 | 649,900 |
| 11/12 | 1,716 | 1,778 | 1,651 | 1,738 | +41 | +2.4 | 311,500 |
| 11/5 | 1,729 | 1,754 | 1,665 | 1,697 | +38 | +2.3 | 234,800 |
| 10/29 | 1,553 | 1,682 | 1,552 | 1,659 | +79 | +5.0 | 147,900 |
| 10/22 | 1,420 | 1,660 | 1,417 | 1,580 | +160 | +11.3 | 512,700 |
| 10/15 | 1,406 | 1,433 | 1,370 | 1,420 | +29 | +2.1 | 120,200 |
| 10/8 | 1,413 | 1,413 | 1,326 | 1,391 | -6 | -0.4 | 290,200 |
| 10/1 | 1,435 | 1,444 | 1,378 | 1,397 | -35 | -2.4 | 219,900 |
| 9/24 | 1,353 | 1,461 | 1,343 | 1,432 | +40 | +2.9 | 133,400 |
| 9/17 | 1,405 | 1,405 | 1,336 | 1,392 | -10 | -0.7 | 159,200 |
| 9/10 | 1,474 | 1,507 | 1,371 | 1,402 | -42 | -2.9 | 193,600 |
| 9/3 | 1,351 | 1,487 | 1,345 | 1,444 | +95 | +7.0 | 192,300 |
| 8/27 | 1,321 | 1,406 | 1,300 | 1,349 | +28 | +2.1 | 144,200 |
| 8/20 | 1,479 | 1,548 | 1,282 | 1,321 | -138 | -9.5 | 622,000 |
| 8/13 | 1,295 | 1,468 | 1,280 | 1,459 | +170 | +13.2 | 380,600 |
| 8/6 | 1,287 | 1,329 | 1,282 | 1,289 | -11 | -0.9 | 134,100 |
| 7/30 | 1,313 | 1,373 | 1,280 | 1,300 | -3 | -0.2 | 147,000 |
| 7/21 | 1,360 | 1,360 | 1,285 | 1,303 | -52 | -3.8 | 48,200 |
| 7/16 | 1,330 | 1,359 | 1,301 | 1,355 | +55 | +4.2 | 92,500 |
| 7/9 | 1,312 | 1,403 | 1,280 | 1,300 | -12 | -0.9 | 160,900 |
| 7/2 | 1,319 | 1,341 | 1,266 | 1,312 | +15 | +1.2 | 127,900 |
| 6/25 | 1,264 | 1,310 | 1,239 | 1,297 | +3 | +0.2 | 198,100 |
| 6/18 | 1,338 | 1,361 | 1,285 | 1,294 | -57 | -4.2 | 109,800 |
▶︎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
