テクニスコ
2962スタンダード/金属製品/TECNISCO,LTD.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 982.0 | 1,132.0 | 982.0 | 1,132.0 | +150.0 | +15.27% | 786,000 |
| 2026-03-12 | 1,020.0 | 1,029.0 | 981.0 | 982.0 | -48.0 | -4.66% | 115,200 |
| 2026-03-11 | 1,043.0 | 1,098.0 | 1,030.0 | 1,030.0 | -13.0 | -1.25% | 126,600 |
| 2026-03-10 | 1,030.0 | 1,069.0 | 1,015.0 | 1,043.0 | +43.0 | +4.30% | 163,200 |
| 2026-03-09 | 955.0 | 1,037.0 | 955.0 | 1,000.0 | -60.0 | -5.66% | 198,200 |
| 2026-03-06 | 1,071.0 | 1,170.0 | 1,025.0 | 1,060.0 | -33.0 | -3.02% | 259,400 |
| 2026-03-05 | 1,102.0 | 1,209.0 | 1,069.0 | 1,093.0 | +51.0 | +4.89% | 535,100 |
| 2026-03-04 | 980.0 | 1,100.0 | 980.0 | 1,042.0 | -55.0 | -5.01% | 365,300 |
| 2026-03-03 | 1,137.0 | 1,283.0 | 1,061.0 | 1,097.0 | -85.0 | -7.19% | 636,300 |
| 2026-03-02 | 1,177.0 | 1,240.0 | 1,170.0 | 1,182.0 | -55.0 | -4.45% | 457,300 |
| 2026-02-27 | 1,382.0 | 1,500.0 | 1,156.0 | 1,237.0 | -80.0 | -6.07% | 2,874,000 |
| 2026-02-26 | 1,122.0 | 1,317.0 | 1,090.0 | 1,317.0 | +300.0 | +29.50% | 1,367,800 |
| 2026-02-25 | 880.0 | 1,017.0 | 872.0 | 1,017.0 | +150.0 | +17.30% | 631,100 |
| 2026-02-24 | 900.0 | 940.0 | 840.0 | 867.0 | -48.0 | -5.25% | 837,500 |
| 2026-02-20 | 880.0 | 1,111.0 | 868.0 | 915.0 | -96.0 | -9.50% | 1,880,700 |
| 2026-02-19 | 1,210.0 | 1,210.0 | 1,011.0 | 1,011.0 | -300.0 | -22.88% | 660,700 |
| 2026-02-18 | 1,499.0 | 1,959.0 | 1,250.0 | 1,311.0 | +202.0 | +18.21% | 7,191,500 |
| 2026-02-17 | 1,109.0 | 1,109.0 | 1,109.0 | 1,109.0 | +150.0 | +15.64% | 41,300 |
| 2026-02-16 | 959.0 | 959.0 | 959.0 | 959.0 | +150.0 | +18.54% | 51,000 |
| 2026-02-13 | 978.0 | 1,038.0 | 767.0 | 809.0 | -79.0 | -8.90% | 3,272,300 |
| 2026-02-12 | 888.0 | 888.0 | 888.0 | 888.0 | +150.0 | +20.33% | 66,400 |
| 2026-02-10 | 723.0 | 738.0 | 704.0 | 738.0 | +100.0 | +15.67% | 482,400 |
| 2026-02-09 | 558.0 | 638.0 | 556.0 | 638.0 | +100.0 | +18.59% | 514,000 |
| 2026-02-06 | 530.0 | 585.0 | 495.0 | 538.0 | -19.0 | -3.41% | 1,659,800 |
| 2026-02-05 | 525.0 | 602.0 | 511.0 | 557.0 | +52.0 | +10.30% | 3,334,400 |
| 2026-02-04 | 441.0 | 505.0 | 439.0 | 505.0 | +80.0 | +18.82% | 1,532,000 |
| 2026-02-03 | 420.0 | 432.0 | 411.0 | 425.0 | +8.0 | +1.92% | 125,700 |
| 2026-02-02 | 440.0 | 467.0 | 416.0 | 417.0 | -31.0 | -6.92% | 256,700 |
| 2026-01-30 | 453.0 | 464.0 | 419.0 | 448.0 | -21.0 | -4.48% | 310,600 |
| 2026-01-29 | 502.0 | 516.0 | 443.0 | 469.0 | -22.0 | -4.48% | 571,000 |
| 2026-01-28 | 491.0 | 491.0 | 456.0 | 491.0 | +80.0 | +19.46% | 454,100 |
| 2026-01-27 | 427.0 | 427.0 | 408.0 | 411.0 | -16.0 | -3.75% | 101,600 |
| 2026-01-26 | 440.0 | 443.0 | 423.0 | 427.0 | -15.0 | -3.39% | 51,000 |
| 2026-01-23 | 467.0 | 468.0 | 428.0 | 442.0 | -12.0 | -2.64% | 144,000 |
| 2026-01-22 | 466.0 | 472.0 | 450.0 | 454.0 | -10.0 | -2.16% | 54,400 |
| 2026-01-21 | 450.0 | 465.0 | 444.0 | 464.0 | +8.0 | +1.75% | 49,800 |
| 2026-01-20 | 472.0 | 479.0 | 456.0 | 456.0 | -14.0 | -2.98% | 41,800 |
| 2026-01-19 | 476.0 | 476.0 | 463.0 | 470.0 | -11.0 | -2.29% | 39,900 |
| 2026-01-16 | 487.0 | 494.0 | 465.0 | 481.0 | -5.0 | -1.03% | 73,200 |
| 2026-01-15 | 498.0 | 498.0 | 465.0 | 486.0 | -14.0 | -2.80% | 123,000 |
| 2026-01-14 | 470.0 | 522.0 | 470.0 | 500.0 | +30.0 | +6.38% | 278,500 |
| 2026-01-13 | 427.0 | 475.0 | 427.0 | 470.0 | +46.0 | +10.85% | 155,600 |
| 2026-01-09 | 434.0 | 435.0 | 416.0 | 424.0 | -13.0 | -2.97% | 57,000 |
| 2026-01-08 | 437.0 | 455.0 | 429.0 | 437.0 | +11.0 | +2.58% | 87,400 |
| 2026-01-07 | 400.0 | 429.0 | 395.0 | 426.0 | +28.0 | +7.04% | 80,200 |
| 2026-01-06 | 402.0 | 409.0 | 398.0 | 398.0 | -4.0 | -1.00% | 22,600 |
| 2026-01-05 | 401.0 | 420.0 | 399.0 | 402.0 | +3.0 | +0.75% | 90,700 |
| 2025-12-30 | 415.0 | 418.0 | 382.0 | 399.0 | -11.0 | -2.68% | 129,100 |
| 2025-12-29 | 368.0 | 436.0 | 368.0 | 410.0 | +43.0 | +11.72% | 374,900 |
| 2025-12-26 | 361.0 | 371.0 | 360.0 | 367.0 | +3.0 | +0.82% | 27,900 |
| 2025-12-25 | 360.0 | 369.0 | 360.0 | 364.0 | +4.0 | +1.11% | 31,600 |
| 2025-12-24 | 365.0 | 369.0 | 359.0 | 360.0 | -3.0 | -0.83% | 24,300 |
| 2025-12-23 | 375.0 | 375.0 | 359.0 | 363.0 | -12.0 | -3.20% | 42,200 |
| 2025-12-22 | 360.0 | 392.0 | 355.0 | 375.0 | +25.0 | +7.14% | 115,300 |
| 2025-12-19 | 353.0 | 362.0 | 350.0 | 350.0 | -4.0 | -1.13% | 12,000 |
| 2025-12-18 | 362.0 | 370.0 | 348.0 | 354.0 | +8.0 | +2.31% | 26,400 |
| 2025-12-17 | 356.0 | 359.0 | 342.0 | 346.0 | -10.0 | -2.81% | 29,700 |
| 2025-12-16 | 367.0 | 367.0 | 355.0 | 356.0 | -7.0 | -1.93% | 11,700 |
| 2025-12-15 | 363.0 | 370.0 | 353.0 | 363.0 | -6.0 | -1.63% | 20,400 |
| 2025-12-12 | 373.0 | 375.0 | 364.0 | 369.0 | +1.0 | +0.27% | 13,400 |
| 2025-12-11 | 372.0 | 375.0 | 364.0 | 368.0 | -8.0 | -2.13% | 22,100 |
| 2025-12-10 | 390.0 | 397.0 | 374.0 | 376.0 | 0.0 | 0.00% | 68,000 |
| 2025-12-09 | 383.0 | 395.0 | 370.0 | 376.0 | +17.0 | +4.74% | 159,600 |
| 2025-12-08 | 365.0 | 411.0 | 352.0 | 359.0 | +2.0 | +0.56% | 182,100 |
| 2025-12-05 | 382.0 | 386.0 | 351.0 | 357.0 | -33.0 | -8.46% | 150,600 |
| 2025-12-04 | 397.0 | 398.0 | 389.0 | 390.0 | -7.0 | -1.76% | 16,100 |
| 2025-12-03 | 400.0 | 410.0 | 395.0 | 397.0 | -3.0 | -0.75% | 35,500 |
| 2025-12-02 | 401.0 | 406.0 | 386.0 | 400.0 | +6.0 | +1.52% | 34,700 |
| 2025-12-01 | 393.0 | 404.0 | 381.0 | 394.0 | -2.0 | -0.51% | 54,100 |
| 2025-11-28 | 371.0 | 402.0 | 371.0 | 396.0 | +22.0 | +5.88% | 84,800 |
| 2025-11-27 | 360.0 | 377.0 | 360.0 | 374.0 | +14.0 | +3.89% | 45,000 |
| 2025-11-26 | 355.0 | 366.0 | 355.0 | 360.0 | +3.0 | +0.84% | 26,100 |
| 2025-11-25 | 373.0 | 373.0 | 356.0 | 357.0 | -12.0 | -3.25% | 52,000 |
| 2025-11-21 | 369.0 | 380.0 | 368.0 | 369.0 | -10.0 | -2.64% | 53,000 |
| 2025-11-20 | 384.0 | 400.0 | 375.0 | 379.0 | +6.0 | +1.61% | 83,700 |
| 2025-11-19 | 383.0 | 392.0 | 366.0 | 373.0 | -5.0 | -1.32% | 79,000 |
| 2025-11-18 | 404.0 | 404.0 | 378.0 | 378.0 | -26.0 | -6.44% | 119,800 |
| 2025-11-17 | 415.0 | 429.0 | 393.0 | 404.0 | -51.0 | -11.21% | 205,000 |
| 2025-11-14 | 449.0 | 475.0 | 439.0 | 455.0 | -10.0 | -2.15% | 191,000 |
| 2025-11-13 | 454.0 | 488.0 | 430.0 | 465.0 | +56.0 | +13.69% | 1,103,600 |
| 2025-11-12 | 412.0 | 417.0 | 407.0 | 409.0 | -3.0 | -0.73% | 37,100 |
| 2025-11-11 | 425.0 | 425.0 | 409.0 | 412.0 | -5.0 | -1.20% | 50,200 |
| 2025-11-10 | 405.0 | 420.0 | 404.0 | 417.0 | +14.0 | +3.47% | 55,500 |
| 2025-11-07 | 420.0 | 422.0 | 402.0 | 403.0 | -13.0 | -3.13% | 103,500 |
| 2025-11-06 | 415.0 | 445.0 | 415.0 | 416.0 | +1.0 | +0.24% | 154,300 |
| 2025-11-05 | 407.0 | 482.0 | 406.0 | 415.0 | 0.0 | 0.00% | 479,100 |
| 2025-11-04 | 439.0 | 449.0 | 410.0 | 415.0 | -22.0 | -5.03% | 192,200 |
| 2025-10-31 | 453.0 | 460.0 | 427.0 | 437.0 | -32.0 | -6.82% | 275,200 |
| 2025-10-30 | 474.0 | 536.0 | 455.0 | 469.0 | +3.0 | +0.64% | 938,900 |
| 2025-10-29 | 572.0 | 622.0 | 453.0 | 466.0 | -56.0 | -10.73% | 3,257,000 |
| 2025-10-28 | 447.0 | 522.0 | 438.0 | 522.0 | +80.0 | +18.10% | 690,800 |
| 2025-10-27 | 466.0 | 507.0 | 422.0 | 442.0 | -11.0 | -2.43% | 877,600 |
| 2025-10-24 | 375.0 | 453.0 | 375.0 | 453.0 | +80.0 | +21.45% | 576,900 |
| 2025-10-23 | 372.0 | 385.0 | 371.0 | 373.0 | -4.0 | -1.06% | 39,600 |
| 2025-10-22 | 375.0 | 382.0 | 370.0 | 377.0 | +4.0 | +1.07% | 38,000 |
| 2025-10-21 | 384.0 | 389.0 | 371.0 | 373.0 | -3.0 | -0.80% | 47,200 |
| 2025-10-20 | 381.0 | 390.0 | 372.0 | 376.0 | +6.0 | +1.62% | 71,900 |
| 2025-10-17 | 381.0 | 389.0 | 370.0 | 370.0 | -23.0 | -5.85% | 95,300 |
| 2025-10-16 | 414.0 | 415.0 | 373.0 | 393.0 | -29.0 | -6.87% | 242,600 |
| 2025-10-15 | 434.0 | 473.0 | 405.0 | 422.0 | -26.0 | -5.80% | 338,300 |
| 2025-10-14 | 402.0 | 489.0 | 400.0 | 448.0 | +30.0 | +7.18% | 626,100 |
| 2025-10-10 | 444.0 | 521.0 | 411.0 | 418.0 | -34.0 | -7.52% | 1,773,400 |
| 2025-10-09 | 404.0 | 452.0 | 384.0 | 452.0 | +80.0 | +21.51% | 862,500 |
| 2025-10-08 | 391.0 | 400.0 | 368.0 | 372.0 | -51.0 | -12.06% | 364,500 |
| 2025-10-07 | 477.0 | 477.0 | 408.0 | 423.0 | -26.0 | -5.79% | 215,500 |
| 2025-10-06 | 483.0 | 497.0 | 400.0 | 449.0 | +14.0 | +3.22% | 1,183,100 |
| 2025-10-03 | 435.0 | 435.0 | 435.0 | 435.0 | +80.0 | +22.54% | 77,100 |
| 2025-10-02 | 279.0 | 355.0 | 279.0 | 355.0 | +80.0 | +29.09% | 945,600 |
| 2025-10-01 | 293.0 | 297.0 | 266.0 | 275.0 | -22.0 | -7.41% | 61,300 |
| 2025-09-30 | 290.0 | 304.0 | 290.0 | 297.0 | +7.0 | +2.41% | 23,700 |
| 2025-09-29 | 305.0 | 306.0 | 290.0 | 290.0 | -14.0 | -4.61% | 43,500 |
| 2025-09-26 | 331.0 | 331.0 | 300.0 | 304.0 | -11.0 | -3.49% | 143,600 |
| 2025-09-25 | 353.0 | 363.0 | 315.0 | 315.0 | -38.0 | -10.76% | 393,600 |
| 2025-09-24 | 305.0 | 353.0 | 305.0 | 353.0 | +80.0 | +29.30% | 296,700 |
| 2025-09-22 | 267.0 | 274.0 | 266.0 | 273.0 | +5.0 | +1.87% | 6,300 |
| 2025-09-19 | 270.0 | 272.0 | 265.0 | 268.0 | -3.0 | -1.11% | 9,700 |
| 2025-09-18 | 270.0 | 273.0 | 262.0 | 271.0 | +1.0 | +0.37% | 17,100 |
| 2025-09-17 | 272.0 | 272.0 | 261.0 | 270.0 | -2.0 | -0.74% | 10,400 |
| 2025-09-16 | 263.0 | 272.0 | 263.0 | 272.0 | +9.0 | +3.42% | 8,500 |
| 2025-09-12 | 264.0 | 265.0 | 262.0 | 263.0 | — | — | 9,200 |
直近120営業日分を表示