テクノスデータサイエンス・エンジニアリング(7046) 東証マザーズ 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/12/04 2,446.0 2,450.0 2,367.0 2,407.0 11,300
2020/12/03 2,499.0 2,499.0 2,440.0 2,477.0 7,400
2020/12/02 2,350.0 2,506.0 2,330.0 2,489.0 27,700
2020/12/01 2,300.0 2,350.0 2,300.0 2,348.0 8,600
2020/11/30 2,337.0 2,337.0 2,292.0 2,300.0 7,100
2020/11/27 2,253.0 2,315.0 2,245.0 2,290.0 19,300
2020/11/26 2,288.0 2,299.0 2,253.0 2,253.0 7,300
2020/11/25 2,337.0 2,337.0 2,255.0 2,288.0 9,300
2020/11/24 2,317.0 2,332.0 2,289.0 2,313.0 9,300
2020/11/20 2,348.0 2,348.0 2,301.0 2,301.0 9,500
2020/11/19 2,370.0 2,370.0 2,310.0 2,322.0 7,700
2020/11/18 2,316.0 2,360.0 2,316.0 2,343.0 7,300
2020/11/17 2,382.0 2,382.0 2,302.0 2,333.0 12,300
2020/11/16 2,395.0 2,395.0 2,313.0 2,350.0 14,100
2020/11/13 2,461.0 2,461.0 2,356.0 2,363.0 10,700
2020/11/12 2,364.0 2,400.0 2,337.0 2,400.0 12,200
2020/11/11 2,396.0 2,416.0 2,336.0 2,400.0 10,700
2020/11/10 2,554.0 2,554.0 2,393.0 2,396.0 26,200
2020/11/09 2,552.0 2,555.0 2,489.0 2,539.0 8,700
2020/11/06 2,495.0 2,619.0 2,461.0 2,502.0 28,100
2020/11/05 2,440.0 2,485.0 2,366.0 2,450.0 15,200
2020/11/04 2,280.0 2,435.0 2,280.0 2,370.0 24,600
2020/11/02 2,205.0 2,271.0 2,148.0 2,271.0 54,400
2020/10/30 2,700.0 2,729.0 2,541.0 2,605.0 44,600
2020/10/29 2,563.0 2,692.0 2,562.0 2,691.0 17,500
2020/10/28 2,620.0 2,670.0 2,576.0 2,630.0 15,300
2020/10/27 2,530.0 2,670.0 2,482.0 2,670.0 23,500
2020/10/26 2,751.0 2,766.0 2,600.0 2,618.0 34,200
2020/10/23 2,860.0 2,878.0 2,682.0 2,751.0 37,500
2020/10/22 3,015.0 3,020.0 2,831.0 2,856.0 54,400
2020/10/21 3,025.0 3,155.0 2,970.0 3,060.0 38,100
2020/10/20 3,035.0 3,040.0 2,930.0 2,975.0 22,600
2020/10/19 2,975.0 3,095.0 2,913.0 3,005.0 19,200
2020/10/16 3,140.0 3,140.0 2,952.0 2,973.0 29,600
2020/10/15 3,260.0 3,290.0 3,000.0 3,090.0 56,000
2020/10/14 3,355.0 3,360.0 3,260.0 3,290.0 25,900
2020/10/13 3,470.0 3,470.0 3,205.0 3,385.0 47,300
2020/10/12 3,285.0 3,435.0 3,245.0 3,430.0 78,600
2020/10/09 3,065.0 3,150.0 2,982.0 3,120.0 25,500
2020/10/08 3,000.0 3,085.0 2,940.0 3,035.0 8,100
2020/10/07 2,947.0 3,015.0 2,920.0 3,010.0 8,500
2020/10/06 3,050.0 3,135.0 2,943.0 3,000.0 13,300
2020/10/05 2,863.0 3,040.0 2,863.0 3,015.0 8,500
2020/10/02 3,075.0 3,175.0 2,835.0 2,835.0 32,200
2020/10/01 3,070.0 3,070.0 3,070.0 3,070.0 -
2020/09/30 3,100.0 3,245.0 3,035.0 3,070.0 44,900
2020/09/29 2,899.0 3,080.0 2,862.0 3,080.0 23,600
2020/09/28 2,969.0 2,969.0 2,765.0 2,811.0 19,500
2020/09/25 2,990.0 3,000.0 2,905.0 2,920.0 10,300
2020/09/24 3,050.0 3,090.0 2,983.0 3,015.0 24,000