テクミラホールディングス
3627スタンダード/情報･通信業/TECMIRA HOLDINGS INC.
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 | 248.0 | 249.0 | 245.0 | 246.0 | -2.0 | -0.81% | 35,000 |
| 2026-03-12 | 249.0 | 250.0 | 246.0 | 248.0 | -2.0 | -0.80% | 45,300 |
| 2026-03-11 | 253.0 | 253.0 | 250.0 | 250.0 | -1.0 | -0.40% | 38,000 |
| 2026-03-10 | 249.0 | 253.0 | 245.0 | 251.0 | +5.0 | +2.03% | 88,900 |
| 2026-03-09 | 248.0 | 248.0 | 243.0 | 246.0 | -6.0 | -2.38% | 130,200 |
| 2026-03-06 | 255.0 | 257.0 | 251.0 | 252.0 | 0.0 | 0.00% | 73,900 |
| 2026-03-05 | 256.0 | 257.0 | 250.0 | 252.0 | +2.0 | +0.80% | 119,400 |
| 2026-03-04 | 257.0 | 259.0 | 248.0 | 250.0 | -12.0 | -4.58% | 227,500 |
| 2026-03-03 | 283.0 | 283.0 | 262.0 | 262.0 | -22.0 | -7.75% | 338,600 |
| 2026-03-02 | 280.0 | 292.0 | 278.0 | 284.0 | -18.0 | -5.96% | 504,700 |
| 2026-02-27 | 271.0 | 335.0 | 259.0 | 302.0 | +47.0 | +18.43% | 6,078,400 |
| 2026-02-26 | 255.0 | 256.0 | 254.0 | 255.0 | 0.0 | 0.00% | 20,400 |
| 2026-02-25 | 254.0 | 256.0 | 254.0 | 255.0 | +1.0 | +0.39% | 138,900 |
| 2026-02-24 | 254.0 | 256.0 | 254.0 | 254.0 | -1.0 | -0.39% | 20,900 |
| 2026-02-20 | 256.0 | 256.0 | 255.0 | 255.0 | 0.0 | 0.00% | 31,700 |
| 2026-02-19 | 255.0 | 256.0 | 254.0 | 255.0 | -1.0 | -0.39% | 24,900 |
| 2026-02-18 | 257.0 | 258.0 | 255.0 | 256.0 | 0.0 | 0.00% | 9,900 |
| 2026-02-17 | 256.0 | 257.0 | 254.0 | 256.0 | 0.0 | 0.00% | 24,700 |
| 2026-02-16 | 255.0 | 258.0 | 255.0 | 256.0 | +1.0 | +0.39% | 28,700 |
| 2026-02-13 | 258.0 | 258.0 | 255.0 | 255.0 | -3.0 | -1.16% | 13,400 |
| 2026-02-12 | 259.0 | 261.0 | 255.0 | 258.0 | -1.0 | -0.39% | 40,300 |
| 2026-02-10 | 257.0 | 260.0 | 257.0 | 259.0 | +2.0 | +0.78% | 42,600 |
| 2026-02-09 | 256.0 | 257.0 | 256.0 | 257.0 | +1.0 | +0.39% | 22,100 |
| 2026-02-06 | 257.0 | 258.0 | 254.0 | 256.0 | +1.0 | +0.39% | 15,600 |
| 2026-02-05 | 254.0 | 257.0 | 254.0 | 255.0 | +1.0 | +0.39% | 18,000 |
| 2026-02-04 | 256.0 | 257.0 | 254.0 | 254.0 | -2.0 | -0.78% | 34,600 |
| 2026-02-03 | 256.0 | 256.0 | 253.0 | 256.0 | +1.0 | +0.39% | 22,500 |
| 2026-02-02 | 258.0 | 258.0 | 255.0 | 255.0 | +1.0 | +0.39% | 10,900 |
| 2026-01-30 | 255.0 | 255.0 | 254.0 | 254.0 | +1.0 | +0.40% | 2,200 |
| 2026-01-29 | 258.0 | 258.0 | 252.0 | 253.0 | -3.0 | -1.17% | 18,000 |
| 2026-01-28 | 256.0 | 257.0 | 255.0 | 256.0 | -2.0 | -0.78% | 15,900 |
| 2026-01-27 | 258.0 | 258.0 | 257.0 | 258.0 | +2.0 | +0.78% | 2,600 |
| 2026-01-26 | 260.0 | 260.0 | 256.0 | 256.0 | -4.0 | -1.54% | 53,600 |
| 2026-01-23 | 258.0 | 260.0 | 258.0 | 260.0 | +2.0 | +0.78% | 38,000 |
| 2026-01-22 | 258.0 | 261.0 | 258.0 | 258.0 | 0.0 | 0.00% | 11,600 |
| 2026-01-21 | 259.0 | 259.0 | 258.0 | 258.0 | -2.0 | -0.77% | 6,900 |
| 2026-01-20 | 260.0 | 261.0 | 259.0 | 260.0 | +1.0 | +0.39% | 20,600 |
| 2026-01-19 | 260.0 | 261.0 | 257.0 | 259.0 | -2.0 | -0.77% | 32,200 |
| 2026-01-16 | 263.0 | 263.0 | 260.0 | 261.0 | -1.0 | -0.38% | 9,300 |
| 2026-01-15 | 260.0 | 262.0 | 258.0 | 262.0 | +3.0 | +1.16% | 31,000 |
| 2026-01-14 | 265.0 | 265.0 | 258.0 | 259.0 | -5.0 | -1.89% | 38,000 |
| 2026-01-13 | 262.0 | 264.0 | 262.0 | 264.0 | +1.0 | +0.38% | 33,300 |
| 2026-01-09 | 262.0 | 264.0 | 262.0 | 263.0 | -1.0 | -0.38% | 18,200 |
| 2026-01-08 | 263.0 | 264.0 | 261.0 | 264.0 | +1.0 | +0.38% | 9,500 |
| 2026-01-07 | 262.0 | 264.0 | 260.0 | 263.0 | +1.0 | +0.38% | 13,100 |
| 2026-01-06 | 258.0 | 262.0 | 257.0 | 262.0 | +5.0 | +1.95% | 24,600 |
| 2026-01-05 | 255.0 | 257.0 | 252.0 | 257.0 | +3.0 | +1.18% | 36,200 |
| 2025-12-30 | 255.0 | 256.0 | 253.0 | 254.0 | -2.0 | -0.78% | 21,100 |
| 2025-12-29 | 253.0 | 256.0 | 252.0 | 256.0 | +2.0 | +0.79% | 57,200 |
| 2025-12-26 | 255.0 | 256.0 | 252.0 | 254.0 | 0.0 | 0.00% | 157,300 |
| 2025-12-25 | 256.0 | 256.0 | 252.0 | 254.0 | -1.0 | -0.39% | 105,100 |
| 2025-12-24 | 254.0 | 257.0 | 252.0 | 255.0 | -1.0 | -0.39% | 62,700 |
| 2025-12-23 | 258.0 | 259.0 | 252.0 | 256.0 | -4.0 | -1.54% | 119,500 |
| 2025-12-22 | 261.0 | 263.0 | 259.0 | 260.0 | -2.0 | -0.76% | 63,600 |
| 2025-12-19 | 263.0 | 264.0 | 261.0 | 262.0 | -2.0 | -0.76% | 29,800 |
| 2025-12-18 | 264.0 | 266.0 | 262.0 | 264.0 | -2.0 | -0.75% | 40,500 |
| 2025-12-17 | 269.0 | 269.0 | 266.0 | 266.0 | -2.0 | -0.75% | 30,500 |
| 2025-12-16 | 269.0 | 269.0 | 265.0 | 268.0 | -3.0 | -1.11% | 85,100 |
| 2025-12-15 | 272.0 | 272.0 | 264.0 | 271.0 | -2.0 | -0.73% | 59,400 |
| 2025-12-12 | 271.0 | 273.0 | 269.0 | 273.0 | +5.0 | +1.87% | 28,600 |
| 2025-12-11 | 271.0 | 271.0 | 267.0 | 268.0 | -3.0 | -1.11% | 19,200 |
| 2025-12-10 | 275.0 | 275.0 | 269.0 | 271.0 | -5.0 | -1.81% | 66,700 |
| 2025-12-09 | 279.0 | 279.0 | 274.0 | 276.0 | -1.0 | -0.36% | 20,200 |
| 2025-12-08 | 276.0 | 279.0 | 276.0 | 277.0 | -2.0 | -0.72% | 17,400 |
| 2025-12-05 | 278.0 | 281.0 | 277.0 | 279.0 | -2.0 | -0.71% | 13,700 |
| 2025-12-04 | 278.0 | 281.0 | 278.0 | 281.0 | +3.0 | +1.08% | 20,800 |
| 2025-12-03 | 277.0 | 279.0 | 277.0 | 278.0 | +1.0 | +0.36% | 20,500 |
| 2025-12-02 | 280.0 | 280.0 | 276.0 | 277.0 | 0.0 | 0.00% | 24,200 |
| 2025-12-01 | 280.0 | 280.0 | 277.0 | 277.0 | -1.0 | -0.36% | 35,200 |
| 2025-11-28 | 280.0 | 281.0 | 278.0 | 278.0 | -3.0 | -1.07% | 35,400 |
| 2025-11-27 | 282.0 | 283.0 | 281.0 | 281.0 | -2.0 | -0.71% | 21,200 |
| 2025-11-26 | 280.0 | 283.0 | 280.0 | 283.0 | +1.0 | +0.35% | 6,200 |
| 2025-11-25 | 280.0 | 282.0 | 279.0 | 282.0 | +6.0 | +2.17% | 21,400 |
| 2025-11-21 | 277.0 | 279.0 | 274.0 | 276.0 | -1.0 | -0.36% | 16,000 |
| 2025-11-20 | 279.0 | 279.0 | 276.0 | 277.0 | +2.0 | +0.73% | 15,400 |
| 2025-11-19 | 283.0 | 285.0 | 275.0 | 275.0 | -8.0 | -2.83% | 41,400 |
| 2025-11-18 | 288.0 | 289.0 | 282.0 | 283.0 | -6.0 | -2.08% | 16,100 |
| 2025-11-17 | 290.0 | 293.0 | 288.0 | 289.0 | -1.0 | -0.34% | 15,800 |
| 2025-11-14 | 293.0 | 293.0 | 289.0 | 290.0 | -3.0 | -1.02% | 17,800 |
| 2025-11-13 | 288.0 | 294.0 | 287.0 | 293.0 | +8.0 | +2.81% | 29,800 |
| 2025-11-12 | 284.0 | 287.0 | 284.0 | 285.0 | -1.0 | -0.35% | 14,300 |
| 2025-11-11 | 284.0 | 287.0 | 284.0 | 286.0 | +3.0 | +1.06% | 6,800 |
| 2025-11-10 | 284.0 | 286.0 | 283.0 | 283.0 | 0.0 | 0.00% | 14,000 |
| 2025-11-07 | 283.0 | 286.0 | 282.0 | 283.0 | -4.0 | -1.39% | 19,100 |
| 2025-11-06 | 287.0 | 290.0 | 283.0 | 287.0 | +1.0 | +0.35% | 26,200 |
| 2025-11-05 | 289.0 | 289.0 | 282.0 | 286.0 | -2.0 | -0.69% | 19,800 |
| 2025-11-04 | 290.0 | 290.0 | 286.0 | 288.0 | -2.0 | -0.69% | 21,900 |
| 2025-10-31 | 290.0 | 290.0 | 286.0 | 290.0 | 0.0 | 0.00% | 13,300 |
| 2025-10-30 | 286.0 | 291.0 | 286.0 | 290.0 | +4.0 | +1.40% | 28,700 |
| 2025-10-29 | 290.0 | 290.0 | 286.0 | 286.0 | -1.0 | -0.35% | 18,900 |
| 2025-10-28 | 290.0 | 291.0 | 287.0 | 287.0 | -2.0 | -0.69% | 22,100 |
| 2025-10-27 | 293.0 | 294.0 | 288.0 | 289.0 | -2.0 | -0.69% | 28,300 |
| 2025-10-24 | 292.0 | 293.0 | 291.0 | 291.0 | -4.0 | -1.36% | 31,400 |
| 2025-10-23 | 295.0 | 298.0 | 293.0 | 295.0 | 0.0 | 0.00% | 13,000 |
| 2025-10-22 | 295.0 | 295.0 | 292.0 | 295.0 | +1.0 | +0.34% | 13,800 |
| 2025-10-21 | 299.0 | 299.0 | 291.0 | 294.0 | -1.0 | -0.34% | 58,000 |
| 2025-10-20 | 296.0 | 297.0 | 294.0 | 295.0 | +2.0 | +0.68% | 6,900 |
| 2025-10-17 | 294.0 | 294.0 | 290.0 | 293.0 | -3.0 | -1.01% | 19,200 |
| 2025-10-16 | 298.0 | 298.0 | 296.0 | 296.0 | -1.0 | -0.34% | 12,000 |
| 2025-10-15 | 295.0 | 299.0 | 294.0 | 297.0 | 0.0 | 0.00% | 16,800 |
| 2025-10-14 | 299.0 | 302.0 | 293.0 | 297.0 | -16.0 | -5.11% | 85,300 |
| 2025-10-10 | 314.0 | 317.0 | 312.0 | 313.0 | -3.0 | -0.95% | 21,400 |
| 2025-10-09 | 317.0 | 317.0 | 314.0 | 316.0 | -1.0 | -0.32% | 12,100 |
| 2025-10-08 | 317.0 | 317.0 | 315.0 | 317.0 | +1.0 | +0.32% | 4,800 |
| 2025-10-07 | 318.0 | 318.0 | 312.0 | 316.0 | -1.0 | -0.32% | 18,800 |
| 2025-10-06 | 320.0 | 320.0 | 313.0 | 317.0 | +1.0 | +0.32% | 15,400 |
| 2025-10-03 | 317.0 | 318.0 | 315.0 | 316.0 | -3.0 | -0.94% | 4,000 |
| 2025-10-02 | 313.0 | 320.0 | 313.0 | 319.0 | +6.0 | +1.92% | 31,100 |
| 2025-10-01 | 317.0 | 317.0 | 311.0 | 313.0 | -4.0 | -1.26% | 51,600 |
| 2025-09-30 | 326.0 | 328.0 | 316.0 | 317.0 | -9.0 | -2.76% | 49,700 |
| 2025-09-29 | 326.0 | 329.0 | 320.0 | 326.0 | +4.0 | +1.24% | 63,300 |
| 2025-09-26 | 320.0 | 324.0 | 316.0 | 322.0 | +2.0 | +0.63% | 65,700 |
| 2025-09-25 | 313.0 | 320.0 | 312.0 | 320.0 | +8.0 | +2.56% | 56,600 |
| 2025-09-24 | 313.0 | 313.0 | 310.0 | 312.0 | 0.0 | 0.00% | 26,500 |
| 2025-09-22 | 308.0 | 312.0 | 307.0 | 312.0 | +2.0 | +0.65% | 39,500 |
| 2025-09-19 | 307.0 | 310.0 | 307.0 | 310.0 | +1.0 | +0.32% | 50,400 |
| 2025-09-18 | 309.0 | 311.0 | 307.0 | 309.0 | +2.0 | +0.65% | 39,600 |
| 2025-09-17 | 308.0 | 308.0 | 306.0 | 307.0 | +1.0 | +0.33% | 15,400 |
| 2025-09-16 | 308.0 | 308.0 | 305.0 | 306.0 | 0.0 | 0.00% | 15,700 |
| 2025-09-12 | 308.0 | 308.0 | 306.0 | 306.0 | — | — | 15,300 |
直近120営業日分を表示