テクノロジーズ
5248グロース/情報･通信業/TECHNOLOGIES,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 | 485.0 | 496.0 | 482.0 | 493.0 | -6.0 | -1.20% | 98,700 |
| 2026-03-12 | 513.0 | 513.0 | 495.0 | 499.0 | -14.0 | -2.73% | 168,000 |
| 2026-03-11 | 515.0 | 529.0 | 465.0 | 513.0 | -32.0 | -5.87% | 884,600 |
| 2026-03-10 | 551.0 | 551.0 | 536.0 | 545.0 | +11.0 | +2.06% | 39,800 |
| 2026-03-09 | 518.0 | 534.0 | 513.0 | 534.0 | -4.0 | -0.74% | 83,400 |
| 2026-03-06 | 530.0 | 543.0 | 523.0 | 538.0 | +5.0 | +0.94% | 38,600 |
| 2026-03-05 | 528.0 | 543.0 | 525.0 | 533.0 | +25.0 | +4.92% | 55,500 |
| 2026-03-04 | 518.0 | 518.0 | 498.0 | 508.0 | -14.0 | -2.68% | 268,800 |
| 2026-03-03 | 541.0 | 541.0 | 521.0 | 522.0 | -20.0 | -3.69% | 105,800 |
| 2026-03-02 | 548.0 | 562.0 | 530.0 | 542.0 | -4.0 | -0.73% | 142,400 |
| 2026-02-27 | 552.0 | 571.0 | 536.0 | 546.0 | 0.0 | 0.00% | 432,200 |
| 2026-02-26 | 536.0 | 633.0 | 533.0 | 546.0 | +13.0 | +2.44% | 1,359,300 |
| 2026-02-25 | 524.0 | 536.0 | 517.0 | 533.0 | +19.0 | +3.70% | 79,900 |
| 2026-02-24 | 522.0 | 525.0 | 510.0 | 514.0 | 0.0 | 0.00% | 149,100 |
| 2026-02-20 | 525.0 | 530.0 | 514.0 | 514.0 | -15.0 | -2.84% | 33,500 |
| 2026-02-19 | 520.0 | 531.0 | 517.0 | 529.0 | +5.0 | +0.95% | 32,700 |
| 2026-02-18 | 522.0 | 525.0 | 515.0 | 524.0 | +12.0 | +2.34% | 48,900 |
| 2026-02-17 | 521.0 | 524.0 | 511.0 | 512.0 | -11.0 | -2.10% | 86,500 |
| 2026-02-16 | 523.0 | 525.0 | 511.0 | 523.0 | 0.0 | 0.00% | 73,900 |
| 2026-02-13 | 538.0 | 538.0 | 514.0 | 523.0 | -15.0 | -2.79% | 64,900 |
| 2026-02-12 | 544.0 | 544.0 | 532.0 | 538.0 | +4.0 | +0.75% | 46,400 |
| 2026-02-10 | 528.0 | 541.0 | 528.0 | 534.0 | +13.0 | +2.50% | 105,200 |
| 2026-02-09 | 519.0 | 522.0 | 511.0 | 521.0 | +10.0 | +1.96% | 40,700 |
| 2026-02-06 | 506.0 | 511.0 | 500.0 | 511.0 | +4.0 | +0.79% | 39,800 |
| 2026-02-05 | 512.0 | 522.0 | 502.0 | 507.0 | +5.0 | +1.00% | 142,200 |
| 2026-02-04 | 520.0 | 520.0 | 502.0 | 502.0 | -18.0 | -3.46% | 51,000 |
| 2026-02-03 | 522.0 | 523.0 | 515.0 | 520.0 | -2.0 | -0.38% | 44,500 |
| 2026-02-02 | 538.0 | 539.0 | 520.0 | 522.0 | -16.0 | -2.97% | 77,700 |
| 2026-01-30 | 556.0 | 557.0 | 534.0 | 538.0 | -18.0 | -3.24% | 73,200 |
| 2026-01-29 | 553.0 | 564.0 | 530.0 | 556.0 | -13.0 | -2.28% | 146,400 |
| 2026-01-28 | 596.0 | 596.0 | 567.0 | 569.0 | -29.0 | -4.85% | 145,600 |
| 2026-01-27 | 600.0 | 600.0 | 595.0 | 598.0 | 0.0 | 0.00% | 50,900 |
| 2026-01-26 | 600.0 | 603.0 | 596.0 | 598.0 | +2.0 | +0.34% | 88,400 |
| 2026-01-23 | 602.0 | 602.0 | 594.0 | 596.0 | -5.0 | -0.83% | 84,700 |
| 2026-01-22 | 598.0 | 601.0 | 595.0 | 601.0 | +3.0 | +0.50% | 66,200 |
| 2026-01-21 | 603.0 | 608.0 | 595.0 | 598.0 | -5.0 | -0.83% | 70,000 |
| 2026-01-20 | 600.0 | 608.0 | 593.0 | 603.0 | +3.0 | +0.50% | 90,900 |
| 2026-01-19 | 586.0 | 631.0 | 585.0 | 600.0 | +22.0 | +3.81% | 271,300 |
| 2026-01-16 | 584.0 | 585.0 | 569.0 | 578.0 | -1.0 | -0.17% | 126,900 |
| 2026-01-15 | 550.0 | 579.0 | 550.0 | 579.0 | +36.0 | +6.63% | 234,400 |
| 2026-01-14 | 531.0 | 548.0 | 529.0 | 543.0 | +14.0 | +2.65% | 205,500 |
| 2026-01-13 | 524.0 | 535.0 | 513.0 | 529.0 | +15.0 | +2.92% | 195,400 |
| 2026-01-09 | 505.0 | 516.0 | 503.0 | 514.0 | +13.0 | +2.59% | 130,900 |
| 2026-01-08 | 501.0 | 505.0 | 491.0 | 501.0 | +2.0 | +0.40% | 142,000 |
| 2026-01-07 | 500.0 | 507.0 | 495.0 | 499.0 | +2.0 | +0.40% | 148,800 |
| 2026-01-06 | 489.0 | 502.0 | 489.0 | 497.0 | +12.0 | +2.47% | 109,000 |
| 2026-01-05 | 491.0 | 497.0 | 479.0 | 485.0 | +6.0 | +1.25% | 272,700 |
| 2025-12-30 | 485.0 | 489.0 | 479.0 | 479.0 | -11.0 | -2.24% | 183,600 |
| 2025-12-29 | 490.0 | 505.0 | 482.0 | 490.0 | +12.0 | +2.51% | 208,200 |
| 2025-12-26 | 486.0 | 486.0 | 475.0 | 478.0 | -5.0 | -1.04% | 267,600 |
| 2025-12-25 | 479.0 | 486.0 | 468.0 | 483.0 | +8.0 | +1.68% | 237,100 |
| 2025-12-24 | 470.0 | 489.0 | 469.0 | 475.0 | +13.0 | +2.81% | 277,300 |
| 2025-12-23 | 473.0 | 482.0 | 452.0 | 462.0 | -8.0 | -1.70% | 353,400 |
| 2025-12-22 | 490.0 | 492.0 | 470.0 | 470.0 | -18.0 | -3.69% | 222,600 |
| 2025-12-19 | 486.0 | 504.0 | 485.0 | 488.0 | +10.0 | +2.09% | 177,200 |
| 2025-12-18 | 481.0 | 483.0 | 472.0 | 478.0 | -2.0 | -0.42% | 264,800 |
| 2025-12-17 | 493.0 | 500.0 | 478.0 | 480.0 | -9.0 | -1.84% | 208,000 |
| 2025-12-16 | 501.0 | 510.0 | 486.0 | 489.0 | -12.0 | -2.40% | 380,800 |
| 2025-12-15 | 540.0 | 560.0 | 499.0 | 501.0 | -40.0 | -7.39% | 442,100 |
| 2025-12-12 | 548.0 | 556.0 | 540.0 | 541.0 | -8.0 | -1.46% | 122,200 |
| 2025-12-11 | 546.0 | 550.0 | 541.0 | 549.0 | +6.0 | +1.10% | 62,200 |
| 2025-12-10 | 542.0 | 543.0 | 536.0 | 543.0 | +3.0 | +0.56% | 68,700 |
| 2025-12-09 | 560.0 | 560.0 | 535.0 | 540.0 | -16.0 | -2.88% | 219,400 |
| 2025-12-08 | 557.0 | 561.0 | 555.0 | 556.0 | -1.0 | -0.18% | 62,900 |
| 2025-12-05 | 549.0 | 559.0 | 546.0 | 557.0 | +10.0 | +1.83% | 199,900 |
| 2025-12-04 | 536.0 | 552.0 | 536.0 | 547.0 | +11.0 | +2.05% | 76,200 |
| 2025-12-03 | 548.0 | 550.0 | 536.0 | 536.0 | -8.0 | -1.47% | 167,300 |
| 2025-12-02 | 571.0 | 571.0 | 534.0 | 544.0 | -27.0 | -4.73% | 287,200 |
| 2025-12-01 | 586.0 | 587.0 | 568.0 | 571.0 | -12.0 | -2.06% | 129,000 |
| 2025-11-28 | 580.0 | 588.0 | 580.0 | 583.0 | -3.0 | -0.51% | 103,300 |
| 2025-11-27 | 582.0 | 590.0 | 582.0 | 586.0 | +4.0 | +0.69% | 57,800 |
| 2025-11-26 | 586.0 | 586.0 | 570.0 | 582.0 | +5.0 | +0.87% | 131,500 |
| 2025-11-25 | 601.0 | 602.0 | 573.0 | 577.0 | -20.0 | -3.35% | 89,900 |
| 2025-11-21 | 580.0 | 597.0 | 580.0 | 597.0 | +13.0 | +2.23% | 38,500 |
| 2025-11-20 | 586.0 | 591.0 | 581.0 | 584.0 | +6.0 | +1.04% | 57,100 |
| 2025-11-19 | 577.0 | 584.0 | 572.0 | 578.0 | +6.0 | +1.05% | 69,300 |
| 2025-11-18 | 581.0 | 583.0 | 569.0 | 572.0 | -2.0 | -0.35% | 109,000 |
| 2025-11-17 | 602.0 | 602.0 | 573.0 | 574.0 | -27.0 | -4.49% | 194,700 |
| 2025-11-14 | 611.0 | 615.0 | 599.0 | 601.0 | -10.0 | -1.64% | 88,300 |
| 2025-11-13 | 626.0 | 626.0 | 611.0 | 611.0 | -15.0 | -2.40% | 235,800 |
| 2025-11-12 | 614.0 | 635.0 | 611.0 | 626.0 | +11.0 | +1.79% | 113,200 |
| 2025-11-11 | 618.0 | 618.0 | 608.0 | 615.0 | 0.0 | 0.00% | 77,400 |
| 2025-11-10 | 608.0 | 617.0 | 608.0 | 615.0 | +12.0 | +1.99% | 61,900 |
| 2025-11-07 | 606.0 | 614.0 | 602.0 | 603.0 | -3.0 | -0.50% | 84,700 |
| 2025-11-06 | 613.0 | 613.0 | 606.0 | 606.0 | 0.0 | 0.00% | 35,000 |
| 2025-11-05 | 617.0 | 617.0 | 595.0 | 606.0 | -12.0 | -1.94% | 106,800 |
| 2025-11-04 | 626.0 | 626.0 | 613.0 | 618.0 | -7.0 | -1.12% | 51,500 |
| 2025-10-31 | 619.0 | 635.0 | 617.0 | 625.0 | +7.0 | +1.13% | 56,400 |
| 2025-10-30 | 609.0 | 618.0 | 607.0 | 618.0 | +10.0 | +1.64% | 52,200 |
| 2025-10-29 | 617.0 | 619.0 | 603.0 | 608.0 | -11.0 | -1.78% | 104,500 |
| 2025-10-28 | 631.0 | 631.0 | 616.0 | 619.0 | -9.0 | -1.43% | 70,700 |
| 2025-10-27 | 629.0 | 637.0 | 623.0 | 628.0 | -1.0 | -0.16% | 59,600 |
| 2025-10-24 | 645.0 | 645.0 | 627.0 | 629.0 | -9.0 | -1.41% | 71,900 |
| 2025-10-23 | 648.0 | 680.0 | 638.0 | 638.0 | -6.0 | -0.93% | 171,500 |
| 2025-10-22 | 648.0 | 654.0 | 644.0 | 644.0 | -5.0 | -0.77% | 26,600 |
| 2025-10-21 | 638.0 | 649.0 | 636.0 | 649.0 | +12.0 | +1.88% | 33,300 |
| 2025-10-20 | 637.0 | 643.0 | 633.0 | 637.0 | +9.0 | +1.43% | 39,200 |
| 2025-10-17 | 633.0 | 636.0 | 622.0 | 628.0 | -4.0 | -0.63% | 52,400 |
| 2025-10-16 | 635.0 | 642.0 | 631.0 | 632.0 | -3.0 | -0.47% | 48,000 |
| 2025-10-15 | 622.0 | 641.0 | 619.0 | 635.0 | +23.0 | +3.76% | 87,100 |
| 2025-10-14 | 652.0 | 654.0 | 603.0 | 612.0 | -50.0 | -7.55% | 348,900 |
| 2025-10-10 | 672.0 | 673.0 | 657.0 | 662.0 | -10.0 | -1.49% | 65,300 |
| 2025-10-09 | 683.0 | 683.0 | 671.0 | 672.0 | -6.0 | -0.88% | 41,600 |
| 2025-10-08 | 679.0 | 685.0 | 676.0 | 678.0 | 0.0 | 0.00% | 34,400 |
| 2025-10-07 | 684.0 | 685.0 | 678.0 | 678.0 | 0.0 | 0.00% | 37,500 |
| 2025-10-06 | 681.0 | 686.0 | 670.0 | 678.0 | +7.0 | +1.04% | 68,300 |
| 2025-10-03 | 657.0 | 671.0 | 657.0 | 671.0 | +21.0 | +3.23% | 47,700 |
| 2025-10-02 | 658.0 | 664.0 | 650.0 | 650.0 | -6.0 | -0.91% | 73,600 |
| 2025-10-01 | 678.0 | 678.0 | 655.0 | 656.0 | -20.0 | -2.96% | 104,600 |
| 2025-09-30 | 681.0 | 681.0 | 670.0 | 676.0 | -4.0 | -0.59% | 71,800 |
| 2025-09-29 | 699.0 | 699.0 | 677.0 | 680.0 | -15.0 | -2.16% | 93,000 |
| 2025-09-26 | 701.0 | 703.0 | 692.0 | 695.0 | -6.0 | -0.86% | 82,200 |
| 2025-09-25 | 698.0 | 703.0 | 687.0 | 701.0 | +13.0 | +1.89% | 127,600 |
| 2025-09-24 | 689.0 | 694.0 | 678.0 | 688.0 | +12.0 | +1.78% | 92,800 |
| 2025-09-22 | 675.0 | 683.0 | 671.0 | 676.0 | +8.0 | +1.20% | 80,800 |
| 2025-09-19 | 671.0 | 674.0 | 659.0 | 668.0 | +2.0 | +0.30% | 101,400 |
| 2025-09-18 | 677.0 | 680.0 | 657.0 | 666.0 | -9.0 | -1.33% | 174,100 |
| 2025-09-17 | 675.0 | 695.0 | 670.0 | 675.0 | -3.0 | -0.44% | 183,200 |
| 2025-09-16 | 687.0 | 690.0 | 665.0 | 678.0 | -12.0 | -1.74% | 327,300 |
| 2025-09-12 | 707.0 | 740.0 | 684.0 | 690.0 | — | — | 868,500 |
直近120営業日分を表示