KabuInsight

テクノスマート

6246
スタンダード/機械/Techno Smart Corp.
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
2026-03-131,968.01,976.01,956.01,970.0-10.0-0.51%1,800
2026-03-122,005.02,005.01,968.01,980.0-25.0-1.25%3,500
2026-03-112,014.02,025.02,005.02,005.0+12.0+0.60%3,700
2026-03-102,047.02,047.01,993.01,993.0+6.0+0.30%6,300
2026-03-091,940.01,987.01,920.01,987.0-11.0-0.55%13,600
2026-03-061,988.02,009.01,983.01,998.0-19.0-0.94%4,300
2026-03-052,016.02,023.02,005.02,017.0+37.0+1.87%5,800
2026-03-042,005.02,006.01,930.01,980.0-40.0-1.98%26,900
2026-03-032,037.02,043.02,014.02,020.0-20.0-0.98%11,100
2026-03-022,060.02,060.02,030.02,040.0-25.0-1.21%12,800
2026-02-272,051.02,065.02,045.02,065.0+16.0+0.78%4,900
2026-02-262,049.02,060.02,047.02,049.00.00.00%5,900
2026-02-252,049.02,050.02,030.02,049.0+9.0+0.44%4,400
2026-02-242,049.02,049.02,025.02,040.0-9.0-0.44%5,400
2026-02-202,052.02,052.02,040.02,049.0-16.0-0.77%2,700
2026-02-192,059.02,083.02,047.02,065.0+9.0+0.44%6,600
2026-02-182,068.02,069.02,045.02,056.0+6.0+0.29%5,100
2026-02-172,059.02,059.02,045.02,050.0-3.0-0.15%5,100
2026-02-162,050.02,055.02,041.02,053.0-1.0-0.05%6,700
2026-02-132,050.02,065.02,041.02,054.0-10.0-0.48%9,100
2026-02-122,069.02,072.02,059.02,064.0-3.0-0.15%7,800
2026-02-102,071.02,077.02,061.02,067.0-3.0-0.14%10,700
2026-02-092,105.02,105.02,030.02,070.0-29.0-1.38%24,900
2026-02-062,085.02,104.02,082.02,099.0+14.0+0.67%13,200
2026-02-052,105.02,105.02,081.02,085.0-2.0-0.10%4,200
2026-02-042,100.02,100.02,080.02,087.0+21.0+1.02%5,900
2026-02-032,052.02,085.02,052.02,066.0+15.0+0.73%7,900
2026-02-022,080.02,105.02,015.02,051.0-15.0-0.73%18,300
2026-01-302,056.02,070.02,056.02,066.0-4.0-0.19%2,400
2026-01-292,087.02,089.02,063.02,070.0-1.0-0.05%6,600
2026-01-282,060.02,077.02,044.02,071.0+2.0+0.10%10,300
2026-01-272,047.02,071.02,047.02,069.0+9.0+0.44%4,200
2026-01-262,052.02,065.02,050.02,060.0-20.0-0.96%3,900
2026-01-232,066.02,080.02,065.02,080.0+14.0+0.68%6,700
2026-01-222,060.02,068.02,039.02,066.0+27.0+1.32%6,800
2026-01-212,041.02,048.02,020.02,039.0-24.0-1.16%8,900
2026-01-202,055.02,070.02,046.02,063.0+13.0+0.63%2,600
2026-01-192,051.02,070.02,050.02,050.0+15.0+0.74%8,800
2026-01-162,036.02,044.02,030.02,035.0+1.0+0.05%4,700
2026-01-152,022.02,036.02,022.02,034.0+5.0+0.25%6,700
2026-01-142,021.02,030.02,021.02,029.0+7.0+0.35%5,400
2026-01-132,025.02,030.02,020.02,022.0+2.0+0.10%4,900
2026-01-092,022.02,023.02,020.02,020.0-2.0-0.10%600
2026-01-082,025.02,027.02,019.02,022.0-2.0-0.10%2,500
2026-01-072,020.02,025.02,018.02,024.0+1.0+0.05%2,000
2026-01-062,030.02,030.02,020.02,023.0+9.0+0.45%1,300
2026-01-052,018.02,024.02,004.02,014.0+8.0+0.40%6,200
2025-12-301,992.02,007.01,991.02,006.0+14.0+0.70%6,200
2025-12-292,010.02,019.01,990.01,992.0-18.0-0.90%4,000
2025-12-261,987.02,010.01,987.02,010.0+14.0+0.70%4,800
2025-12-251,999.01,999.01,982.01,996.0-3.0-0.15%11,900
2025-12-241,998.02,003.01,985.01,999.0+9.0+0.45%14,300
2025-12-232,005.02,005.01,990.01,990.0-15.0-0.75%15,300
2025-12-222,010.02,010.01,985.02,005.0+6.0+0.30%46,000
2025-12-191,980.02,023.01,978.01,999.0+19.0+0.96%23,700
2025-12-181,978.01,986.01,973.01,980.0-3.0-0.15%5,600
2025-12-171,973.02,010.01,973.01,983.0+8.0+0.41%13,800
2025-12-161,975.01,985.01,972.01,975.0+2.0+0.10%7,500
2025-12-151,985.01,985.01,973.01,973.0+7.0+0.36%5,200
2025-12-121,980.01,980.01,966.01,966.0+1.0+0.05%6,800
2025-12-111,957.01,973.01,957.01,965.0-5.0-0.25%7,800
2025-12-101,962.01,973.01,962.01,970.0+3.0+0.15%2,600
2025-12-091,973.01,976.01,964.01,967.0-3.0-0.15%3,400
2025-12-081,964.01,971.01,958.01,970.0+5.0+0.25%3,800
2025-12-051,980.01,980.01,964.01,965.0-10.0-0.51%16,500
2025-12-041,955.01,984.01,955.01,975.0+9.0+0.46%5,900
2025-12-031,969.01,970.01,955.01,966.0+16.0+0.82%11,500
2025-12-021,972.01,983.01,950.01,950.0-31.0-1.56%20,600
2025-12-011,999.02,002.01,968.01,981.0-16.0-0.80%13,200
2025-11-281,959.02,000.01,959.01,997.0+25.0+1.27%8,700
2025-11-271,955.01,974.01,951.01,972.0+27.0+1.39%3,700
2025-11-261,960.01,961.01,937.01,945.0+4.0+0.21%37,500
2025-11-251,914.01,941.01,914.01,941.0+27.0+1.41%13,600
2025-11-211,895.01,914.01,872.01,914.0+14.0+0.74%10,500
2025-11-201,887.01,902.01,881.01,900.0+26.0+1.39%13,500
2025-11-191,877.01,895.01,859.01,874.0-11.0-0.58%19,100
2025-11-181,887.01,895.01,870.01,885.0-10.0-0.53%20,200
2025-11-171,884.01,917.01,884.01,895.0+2.0+0.11%17,100
2025-11-141,895.01,911.01,890.01,893.0-18.0-0.94%15,100
2025-11-131,895.01,911.01,895.01,911.0+14.0+0.74%9,100
2025-11-121,878.01,904.01,868.01,897.0+29.0+1.55%20,700
2025-11-111,875.01,882.01,860.01,868.0+14.0+0.76%22,700
2025-11-101,874.01,924.01,851.01,854.0-150.0-7.49%131,100
2025-11-072,021.02,044.01,980.02,004.0-59.0-2.86%47,300
2025-11-062,030.02,063.02,024.02,063.0+46.0+2.28%15,700
2025-11-052,026.02,042.01,970.02,017.0-40.0-1.94%46,600
2025-11-042,040.02,059.02,021.02,057.0-26.0-1.25%35,900
2025-10-312,066.02,090.02,063.02,083.0+17.0+0.82%11,900
2025-10-302,060.02,070.02,050.02,066.0-2.0-0.10%14,500
2025-10-292,086.02,086.02,060.02,068.0-16.0-0.77%22,800
2025-10-282,097.02,097.02,067.02,084.0-12.0-0.57%11,600
2025-10-272,046.02,096.02,044.02,096.0+12.0+0.58%23,500
2025-10-242,060.02,084.02,060.02,084.0+42.0+2.06%17,500
2025-10-232,044.02,053.02,035.02,042.0-3.0-0.15%16,900
2025-10-222,023.02,045.02,023.02,045.0+22.0+1.09%14,700
2025-10-212,031.02,048.02,023.02,023.0-7.0-0.34%15,000
2025-10-202,028.02,030.02,019.02,030.0+16.0+0.79%8,300
2025-10-172,004.02,026.02,004.02,014.0+10.0+0.50%6,200
2025-10-162,015.02,019.02,002.02,004.0+2.0+0.10%8,200
2025-10-151,973.02,002.01,973.02,002.0+36.0+1.83%8,100
2025-10-141,941.01,984.01,941.01,966.0-40.0-1.99%22,600
2025-10-102,004.02,017.01,999.02,006.0-21.0-1.04%12,200
2025-10-092,026.02,057.02,023.02,027.0-17.0-0.83%18,400
2025-10-082,040.02,045.02,036.02,044.0+1.0+0.05%11,500
2025-10-072,035.02,053.02,030.02,043.0+14.0+0.69%22,200
2025-10-062,060.02,063.02,029.02,029.0+19.0+0.95%14,800
2025-10-032,002.02,017.02,000.02,010.0+8.0+0.40%14,200
2025-10-021,980.02,002.01,961.02,002.0+17.0+0.86%25,200
2025-10-012,007.02,015.01,981.01,985.0-45.0-2.22%14,600
2025-09-302,035.02,035.02,011.02,030.0-4.0-0.20%18,900
2025-09-292,029.02,050.02,023.02,034.0-26.0-1.26%14,900
2025-09-262,052.02,066.02,043.02,060.0+2.0+0.10%25,800
2025-09-252,063.02,072.02,055.02,058.0-5.0-0.24%9,300
2025-09-242,076.02,076.02,051.02,063.0-21.0-1.01%12,400
2025-09-222,092.02,119.02,077.02,084.0-8.0-0.38%40,500
2025-09-192,039.02,097.02,039.02,092.0+93.0+4.65%58,000
2025-09-182,036.02,036.01,988.01,999.0-27.0-1.33%30,900
2025-09-172,013.02,028.02,006.02,026.0-1.0-0.05%18,300
2025-09-162,008.02,065.02,002.02,027.0+41.0+2.06%43,900
2025-09-121,995.02,000.01,983.01,986.0——11,400

直近120営業日分を表示