| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/5/28 |
2,762 |
2,796 |
2,748 |
2,794 |
+2.19% |
654,500 |
| 2025/5/27 |
2,722 |
2,736 |
2,722 |
2,734 |
+0.18% |
185,200 |
| 2025/5/26 |
2,725 |
2,735 |
2,725 |
2,729 |
-0.44% |
75,300 |
| 2025/5/23 |
2,730 |
2,756 |
2,723 |
2,741 |
+0.74% |
155,700 |
| 2025/5/22 |
2,726 |
2,730 |
2,713 |
2,721 |
-0.48% |
72,800 |
| 2025/5/21 |
2,733 |
2,740 |
2,726 |
2,734 |
-0.29% |
172,800 |
| 2025/5/20 |
2,732 |
2,758 |
2,731 |
2,742 |
-0.04% |
114,200 |
| 2025/5/19 |
2,749 |
2,749 |
2,730 |
2,743 |
+0.51% |
129,100 |
| 2025/5/16 |
2,773 |
2,773 |
2,722 |
2,729 |
-2.01% |
229,100 |
| 2025/5/15 |
2,750 |
2,790 |
2,750 |
2,785 |
+0.72% |
87,900 |
| 2025/5/14 |
2,781 |
2,782 |
2,757 |
2,765 |
-0.58% |
88,000 |
| 2025/5/13 |
2,797 |
2,797 |
2,775 |
2,781 |
+0.87% |
181,300 |
| 2025/5/12 |
2,751 |
2,765 |
2,747 |
2,757 |
+0.95% |
131,200 |
| 2025/5/9 |
2,731 |
2,751 |
2,730 |
2,731 |
+0.44% |
175,500 |
| 2025/5/8 |
2,713 |
2,724 |
2,710 |
2,719 |
+0.22% |
175,800 |
| 2025/5/7 |
2,714 |
2,739 |
2,701 |
2,713 |
+0.15% |
246,400 |
| 2025/5/2 |
2,686 |
2,711 |
2,686 |
2,709 |
+1.08% |
567,600 |
| 2025/5/1 |
2,699 |
2,702 |
2,668 |
2,680 |
-0.37% |
117,900 |
| 2025/4/30 |
2,515 |
2,705 |
2,512 |
2,690 |
+6.79% |
298,000 |
| 2025/4/28 |
2,506 |
2,520 |
2,506 |
2,519 |
+0.52% |
22,800 |
| 2025/4/25 |
2,504 |
2,514 |
2,501 |
2,506 |
-0.12% |
28,600 |
| 2025/4/24 |
2,501 |
2,511 |
2,501 |
2,509 |
+0.36% |
30,300 |
| 2025/4/23 |
2,506 |
2,521 |
2,490 |
2,500 |
+0.40% |
41,300 |
| 2025/4/22 |
2,483 |
2,500 |
2,470 |
2,490 |
+0.00% |
41,000 |
| 2025/4/21 |
2,501 |
2,512 |
2,488 |
2,490 |
-0.56% |
33,700 |
| 2025/4/18 |
2,510 |
2,519 |
2,500 |
2,504 |
-0.24% |
17,300 |
| 2025/4/17 |
2,490 |
2,510 |
2,485 |
2,510 |
+0.80% |
42,900 |
| 2025/4/16 |
2,503 |
2,503 |
2,470 |
2,490 |
-0.44% |
21,800 |
| 2025/4/15 |
2,472 |
2,510 |
2,453 |
2,501 |
+1.05% |
36,100 |
| 2025/4/14 |
2,501 |
2,524 |
2,443 |
2,475 |
+5.10% |
52,000 |
| 2025/4/11 |
2,343 |
2,364 |
2,311 |
2,355 |
-1.46% |
32,100 |
| 2025/4/10 |
2,448 |
2,474 |
2,380 |
2,390 |
+1.36% |
59,400 |
| 2025/4/9 |
2,389 |
2,394 |
2,260 |
2,358 |
-2.88% |
72,400 |
| 2025/4/8 |
2,428 |
2,470 |
2,389 |
2,428 |
+4.30% |
33,800 |
| 2025/4/7 |
2,260 |
2,390 |
2,260 |
2,328 |
-6.32% |
85,200 |
| 2025/4/4 |
2,490 |
2,545 |
2,402 |
2,485 |
-3.31% |
143,700 |
| 2025/4/3 |
2,573 |
2,608 |
2,552 |
2,570 |
-1.19% |
69,400 |
| 2025/4/2 |
2,610 |
2,617 |
2,601 |
2,601 |
-0.34% |
19,400 |
| 2025/4/1 |
2,622 |
2,626 |
2,608 |
2,610 |
+0.00% |
12,400 |
| 2025/3/31 |
2,651 |
2,651 |
2,610 |
2,610 |
-1.84% |
43,600 |
| 2025/3/28 |
2,657 |
2,678 |
2,647 |
2,659 |
+0.76% |
78,700 |
| 2025/3/27 |
2,631 |
2,648 |
2,630 |
2,639 |
+0.34% |
27,500 |
| 2025/3/26 |
2,630 |
2,651 |
2,613 |
2,630 |
+0.46% |
94,600 |
| 2025/3/25 |
2,608 |
2,623 |
2,604 |
2,618 |
+0.31% |
37,200 |
| 2025/3/24 |
2,610 |
2,630 |
2,605 |
2,610 |
-0.50% |
37,800 |
| 2025/3/21 |
2,639 |
2,639 |
2,623 |
2,623 |
-0.57% |
41,000 |
| 2025/3/19 |
2,645 |
2,645 |
2,635 |
2,638 |
+0.27% |
32,700 |
| 2025/3/18 |
2,633 |
2,650 |
2,631 |
2,631 |
+0.04% |
19,000 |
| 2025/3/17 |
2,650 |
2,651 |
2,625 |
2,630 |
+0.19% |
46,800 |
| 2025/3/14 |
2,637 |
2,643 |
2,625 |
2,625 |
-0.64% |
20,100 |
| 2025/3/13 |
2,650 |
2,654 |
2,638 |
2,642 |
+1.30% |
126,800 |
| 2025/3/12 |
2,645 |
2,645 |
2,607 |
2,608 |
+0.85% |
51,900 |
| 2025/3/11 |
2,593 |
2,599 |
2,563 |
2,586 |
-0.69% |
118,700 |
| 2025/3/10 |
2,626 |
2,634 |
2,596 |
2,604 |
-1.62% |
67,100 |
| 2025/3/7 |
2,648 |
2,648 |
2,623 |
2,647 |
+0.19% |
63,300 |
| 2025/3/6 |
2,650 |
2,655 |
2,630 |
2,642 |
+0.46% |
23,600 |
| 2025/3/5 |
2,628 |
2,664 |
2,627 |
2,630 |
-0.83% |
30,600 |
| 2025/3/4 |
2,613 |
2,660 |
2,580 |
2,652 |
+2.00% |
73,800 |
| 2025/3/3 |
2,600 |
2,619 |
2,600 |
2,600 |
+0.54% |
54,600 |
| 2025/2/28 |
2,614 |
2,615 |
2,566 |
2,586 |
-1.26% |
88,000 |
| 2025/2/27 |
2,625 |
2,630 |
2,616 |
2,619 |
-0.30% |
40,000 |
| 2025/2/26 |
2,632 |
2,640 |
2,625 |
2,627 |
-0.11% |
23,200 |
| 2025/2/25 |
2,633 |
2,655 |
2,624 |
2,630 |
-0.75% |
38,600 |
| 2025/2/21 |
2,650 |
2,664 |
2,648 |
2,650 |
+0.00% |
55,100 |
| 2025/2/20 |
2,661 |
2,672 |
2,650 |
2,650 |
-0.38% |
22,900 |
| 2025/2/19 |
2,685 |
2,705 |
2,656 |
2,660 |
-0.78% |
40,400 |
| 2025/2/18 |
2,628 |
2,694 |
2,628 |
2,681 |
+2.02% |
49,000 |
| 2025/2/17 |
2,626 |
2,638 |
2,625 |
2,628 |
-0.19% |
16,300 |
| 2025/2/14 |
2,630 |
2,642 |
2,630 |
2,633 |
-0.27% |
29,100 |
| 2025/2/13 |
2,642 |
2,649 |
2,632 |
2,640 |
-0.15% |
48,300 |
| 2025/2/12 |
2,646 |
2,654 |
2,636 |
2,644 |
-0.08% |
35,000 |
| 2025/2/10 |
2,663 |
2,675 |
2,642 |
2,646 |
-0.64% |
19,600 |
| 2025/2/7 |
2,669 |
2,683 |
2,660 |
2,663 |
+0.68% |
52,000 |
| 2025/2/6 |
2,601 |
2,675 |
2,601 |
2,645 |
+0.76% |
90,900 |
| 2025/2/5 |
2,680 |
2,680 |
2,624 |
2,625 |
-2.05% |
46,300 |
| 2025/2/4 |
2,695 |
2,702 |
2,676 |
2,680 |
-0.74% |
23,000 |
| 2025/2/3 |
2,684 |
2,705 |
2,681 |
2,700 |
-0.07% |
77,100 |
| 2025/1/31 |
2,696 |
2,717 |
2,696 |
2,702 |
+0.04% |
68,900 |
| 2025/1/30 |
2,711 |
2,715 |
2,700 |
2,701 |
-0.44% |
23,200 |
| 2025/1/29 |
2,701 |
2,729 |
2,691 |
2,713 |
+0.44% |
48,800 |
| 2025/1/28 |
2,714 |
2,714 |
2,700 |
2,701 |
-0.59% |
28,500 |
| 2025/1/27 |
2,722 |
2,731 |
2,717 |
2,717 |
+0.26% |
32,900 |
| 2025/1/24 |
2,738 |
2,738 |
2,700 |
2,710 |
-0.44% |
76,500 |
| 2025/1/23 |
2,744 |
2,745 |
2,717 |
2,722 |
-0.15% |
37,000 |
| 2025/1/22 |
2,691 |
2,760 |
2,690 |
2,726 |
+0.70% |
99,700 |
| 2025/1/21 |
2,810 |
2,815 |
2,665 |
2,707 |
-4.28% |
180,600 |
| 2025/1/20 |
3,000 |
3,030 |
2,751 |
2,828 |
+60.68% |
579,800 |
| 2025/1/17 |
1,760 |
1,760 |
1,760 |
1,760 |
+20.55% |
6,500 |
| 2025/1/16 |
1,460 |
1,460 |
1,460 |
1,460 |
+25.86% |
5,600 |
| 2025/1/15 |
1,166 |
1,174 |
1,155 |
1,160 |
-0.43% |
16,100 |
| 2025/1/14 |
1,182 |
1,182 |
1,154 |
1,165 |
-0.43% |
17,100 |
| 2025/1/10 |
1,171 |
1,176 |
1,163 |
1,170 |
-0.26% |
7,600 |
| 2025/1/9 |
1,180 |
1,180 |
1,172 |
1,173 |
-0.26% |
6,300 |
| 2025/1/8 |
1,172 |
1,180 |
1,166 |
1,176 |
+0.43% |
11,900 |
| 2025/1/7 |
1,173 |
1,180 |
1,170 |
1,171 |
-0.59% |
7,200 |
| 2025/1/6 |
1,171 |
1,179 |
1,163 |
1,178 |
+0.60% |
4,600 |
| 2024/12/30 |
1,185 |
1,185 |
1,168 |
1,171 |
+0.00% |
9,700 |
| 2024/12/27 |
1,177 |
1,200 |
1,165 |
1,171 |
-0.43% |
16,800 |
| 2024/12/26 |
1,171 |
1,180 |
1,167 |
1,176 |
+0.09% |
16,300 |
| 2024/12/25 |
1,186 |
1,186 |
1,158 |
1,175 |
-0.93% |
14,000 |
| 2024/12/24 |
1,193 |
1,205 |
1,181 |
1,186 |
-0.59% |
33,300 |
| 2024/12/23 |
1,178 |
1,193 |
1,160 |
1,193 |
+0.93% |
43,500 |
| 2024/12/20 |
1,182 |
1,189 |
1,170 |
1,182 |
+0.51% |
14,100 |
| 2024/12/19 |
1,183 |
1,183 |
1,173 |
1,176 |
-0.08% |
9,500 |
| 2024/12/18 |
1,180 |
1,189 |
1,176 |
1,177 |
-0.25% |
12,900 |
| 2024/12/17 |
1,177 |
1,186 |
1,177 |
1,180 |
-0.08% |
9,800 |
| 2024/12/16 |
1,186 |
1,186 |
1,178 |
1,181 |
-0.42% |
7,800 |
| 2024/12/13 |
1,184 |
1,193 |
1,182 |
1,186 |
+0.17% |
16,200 |
| 2024/12/12 |
1,199 |
1,199 |
1,181 |
1,184 |
-0.08% |
9,600 |
| 2024/12/11 |
1,193 |
1,206 |
1,173 |
1,185 |
-0.92% |
15,500 |
| 2024/12/10 |
1,192 |
1,210 |
1,192 |
1,196 |
-0.25% |
15,300 |
| 2024/12/9 |
1,185 |
1,200 |
1,185 |
1,199 |
+1.18% |
17,600 |
| 2024/12/6 |
1,196 |
1,197 |
1,182 |
1,185 |
-0.92% |
9,400 |
| 2024/12/5 |
1,171 |
1,204 |
1,170 |
1,196 |
+2.13% |
18,400 |
| 2024/12/4 |
1,170 |
1,179 |
1,163 |
1,171 |
-0.43% |
14,400 |
| 2024/12/3 |
1,187 |
1,192 |
1,176 |
1,176 |
-0.34% |
17,300 |
| 2024/12/2 |
1,202 |
1,202 |
1,180 |
1,180 |
-2.07% |
34,300 |
| 2024/11/29 |
1,214 |
1,216 |
1,203 |
1,205 |
+0.42% |
14,700 |
| 2024/11/28 |
1,201 |
1,210 |
1,191 |
1,200 |
-0.58% |
21,800 |
| 2024/11/27 |
1,209 |
1,214 |
1,185 |
1,207 |
-0.25% |
15,700 |
| 2024/11/26 |
1,222 |
1,222 |
1,209 |
1,210 |
-0.90% |
13,200 |
| 2024/11/25 |
1,229 |
1,234 |
1,221 |
1,221 |
-0.65% |
8,500 |
| 2024/11/22 |
1,231 |
1,237 |
1,225 |
1,229 |
-0.32% |
6,400 |
|
![テックポイント [上場廃止企業] 株価 チャート](/chart/s=6697/volb=1/e=250815.png)
