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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 1,421 | 1,429 | 1,339 | 1,351 | -70 | -4.9 | 103,300 |
| 6/4 | 1,450 | 1,476 | 1,407 | 1,421 | -17 | -1.2 | 210,100 |
| 5/28 | 1,390 | 1,449 | 1,300 | 1,438 | +51 | +3.7 | 309,900 |
| 5/21 | 1,375 | 1,410 | 1,306 | 1,387 | +92 | +7.1 | 236,700 |
| 5/14 | 1,387 | 1,387 | 1,228 | 1,295 | -40 | -3.0 | 188,400 |
| 5/7 | 1,293 | 1,344 | 1,282 | 1,335 | +67 | +5.3 | 37,300 |
| 4/30 | 1,295 | 1,305 | 1,255 | 1,268 | -25 | -1.9 | 78,000 |
| 4/23 | 1,384 | 1,385 | 1,263 | 1,293 | -75 | -5.5 | 157,200 |
| 4/16 | 1,350 | 1,417 | 1,337 | 1,368 | +18 | +1.3 | 143,800 |
| 4/9 | 1,400 | 1,400 | 1,316 | 1,350 | -32 | -2.3 | 116,600 |
| 4/2 | 1,490 | 1,497 | 1,334 | 1,382 | -41 | -2.9 | 315,100 |
| 3/26 | 1,455 | 1,530 | 1,350 | 1,423 | -61 | -4.1 | 395,900 |
| 3/19 | 1,299 | 1,502 | 1,265 | 1,484 | +178 | +13.6 | 674,900 |
| 3/12 | 1,277 | 1,320 | 1,250 | 1,306 | +29 | +2.3 | 477,500 |
| 3/5 | 1,057 | 1,286 | 1,055 | 1,277 | +220 | +20.8 | 702,400 |
| 2/26 | 1,019 | 1,072 | 1,019 | 1,057 | +39 | +3.8 | 163,500 |
| 2/19 | 1,002 | 1,055 | 984 | 1,018 | -104 | -9.3 | 494,200 |
| 2/12 | 1,027 | 1,129 | 1,012 | 1,122 | +95 | +9.3 | 388,900 |
| 2/5 | 992 | 1,044 | 987 | 1,027 | +26 | +2.6 | 176,000 |
| 1/29 | 1,078 | 1,119 | 993 | 1,001 | -75 | -7.0 | 209,600 |
| 1/22 | 1,040 | 1,176 | 1,022 | 1,076 | +20 | +1.9 | 657,800 |
| 1/15 | 1,051 | 1,109 | 1,005 | 1,056 | +15 | +1.4 | 569,500 |
| 1/8 | 1,025 | 1,059 | 980 | 1,041 | +16 | +1.6 | 394,100 |
| 12/30 | 1,047 | 1,049 | 1,001 | 1,025 | -33 | -3.1 | 164,000 |
| 12/25 | 1,100 | 1,131 | 965 | 1,058 | -17 | -1.6 | 635,000 |
| 12/18 | 1,132 | 1,211 | 1,052 | 1,075 | -15 | -1.4 | 940,100 |
| 12/11 | 1,061 | 1,140 | 997 | 1,090 | +50 | +4.8 | 1,002,200 |
| 12/4 | 960 | 1,060 | 958 | 1,040 | +99 | +10.5 | 662,000 |
| 11/27 | 923 | 1,024 | 905 | 941 | +18 | +2.0 | 612,400 |
| 11/20 | 915 | 940 | 894 | 923 | +12 | +1.3 | 202,600 |
▶︎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
