KabuInsight

テクノホライゾン

6629
スタンダード/電気機器/TECHNO HORIZON CO.,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
2026-03-13970.01,000.0969.0969.0-16.0-1.62%202,200
2026-03-121,002.01,020.0983.0985.0-30.0-2.96%200,900
2026-03-111,013.01,045.01,011.01,015.0+47.0+4.86%423,400
2026-03-10960.0982.0951.0968.0+44.0+4.76%272,700
2026-03-09930.0940.0894.0924.0-63.0-6.38%392,400
2026-03-06963.0998.0962.0987.0+5.0+0.51%223,000
2026-03-05966.01,000.0965.0982.0+52.0+5.59%279,100
2026-03-04950.0984.0910.0930.0-50.0-5.10%681,500
2026-03-031,019.01,050.0980.0980.0-38.0-3.73%316,500
2026-03-021,010.01,039.01,003.01,018.0-43.0-4.05%237,000
2026-02-271,013.01,075.01,008.01,061.0+41.0+4.02%359,000
2026-02-261,019.01,035.01,000.01,020.0+9.0+0.89%292,800
2026-02-25982.01,039.0978.01,011.0+28.0+2.85%491,700
2026-02-241,050.01,051.0975.0983.0-79.0-7.44%693,600
2026-02-201,104.01,110.01,051.01,062.0-52.0-4.67%307,400
2026-02-191,118.01,120.01,088.01,114.0-2.0-0.18%219,000
2026-02-181,122.01,150.01,096.01,116.0-19.0-1.67%391,300
2026-02-171,141.01,163.01,119.01,135.0-4.0-0.35%392,400
2026-02-161,080.01,162.01,070.01,139.0+51.0+4.69%570,100
2026-02-131,130.01,138.01,072.01,088.0-58.0-5.06%536,700
2026-02-121,135.01,170.01,129.01,146.0+24.0+2.14%558,900
2026-02-101,101.01,162.01,094.01,122.0+6.0+0.54%652,400
2026-02-091,210.01,212.01,111.01,116.0-45.0-3.88%732,000
2026-02-061,155.01,197.01,131.01,161.0-22.0-1.86%703,200
2026-02-051,155.01,223.01,141.01,183.0+18.0+1.55%1,432,500
2026-02-041,097.01,195.01,067.01,165.0+68.0+6.20%1,535,200
2026-02-031,055.01,143.01,051.01,097.0+66.0+6.40%1,832,000
2026-02-021,205.01,220.01,031.01,031.0-197.0-16.04%1,840,600
2026-01-301,198.01,250.01,152.01,228.0+10.0+0.82%2,114,900
2026-01-291,221.01,299.01,200.01,218.0+2.0+0.16%1,828,200
2026-01-281,255.01,281.01,211.01,216.0-81.0-6.25%1,692,000
2026-01-271,261.01,427.01,230.01,297.0+36.0+2.85%8,106,400
2026-01-261,400.01,489.01,261.01,261.0+72.0+6.06%10,535,800
2026-01-231,114.01,200.01,090.01,189.0+56.0+4.94%1,026,200
2026-01-221,130.01,170.01,114.01,133.0+15.0+1.34%462,900
2026-01-211,083.01,135.01,081.01,118.0-25.0-2.19%576,200
2026-01-201,147.01,200.01,134.01,143.0-7.0-0.61%610,000
2026-01-191,235.01,235.01,123.01,150.0-115.0-9.09%1,009,200
2026-01-161,250.01,276.01,171.01,265.0+9.0+0.72%1,139,300
2026-01-151,113.01,265.01,108.01,256.0+133.0+11.84%1,862,600
2026-01-141,042.01,132.01,031.01,123.0+81.0+7.77%1,011,500
2026-01-131,074.01,074.01,015.01,042.0-9.0-0.86%611,400
2026-01-091,062.01,079.01,037.01,051.0-29.0-2.69%489,800
2026-01-081,098.01,140.01,056.01,080.0-20.0-1.82%843,100
2026-01-071,028.01,125.01,008.01,100.0+60.0+5.77%1,579,100
2026-01-061,126.01,145.01,028.01,040.0-81.0-7.23%1,465,400
2026-01-051,140.01,142.01,082.01,121.0-39.0-3.36%1,451,700
2025-12-301,245.01,293.01,143.01,160.0-106.0-8.37%2,652,700
2025-12-291,155.01,314.01,127.01,266.0+140.0+12.43%5,603,400
2025-12-261,093.01,193.01,056.01,126.0+70.0+6.63%5,610,900
2025-12-251,160.01,195.01,023.01,056.0-58.0-5.21%5,658,400
2025-12-241,421.01,541.01,111.01,114.0-127.0-10.23%16,070,100
2025-12-231,120.01,267.01,109.01,241.0+151.0+13.85%11,127,700
2025-12-22974.01,090.0973.01,090.0+150.0+15.96%4,654,800
2025-12-19948.0972.0900.0940.0-16.0-1.67%2,689,200
2025-12-18930.0975.0912.0956.0-1.0-0.10%4,276,900
2025-12-17847.0980.0838.0957.0+121.0+14.47%9,145,500
2025-12-16877.0900.0822.0836.0-48.0-5.43%3,604,400
2025-12-15801.0884.0781.0884.0+70.0+8.60%3,708,100
2025-12-12769.0820.0739.0814.0+46.0+5.99%3,867,100
2025-12-11800.0817.0756.0768.0-62.0-7.47%3,549,000
2025-12-10825.0874.0800.0830.0+20.0+2.47%9,364,300
2025-12-09709.0831.0706.0810.0+106.0+15.06%9,716,800
2025-12-08699.0843.0687.0704.00.00.00%7,580,900
2025-12-05708.0748.0668.0704.0+36.0+5.39%5,808,100
2025-12-04665.0687.0622.0668.00.00.00%2,982,700
2025-12-03613.0703.0610.0668.0+59.0+9.69%5,235,000
2025-12-02600.0615.0577.0609.0+17.0+2.87%404,400
2025-12-01583.0597.0560.0592.0+15.0+2.60%325,700
2025-11-28570.0577.0569.0577.0+9.0+1.58%163,700
2025-11-27570.0575.0553.0568.0+5.0+0.89%271,100
2025-11-26541.0567.0537.0563.0+27.0+5.04%178,500
2025-11-25541.0567.0535.0536.00.00.00%197,700
2025-11-21527.0536.0520.0536.0-5.0-0.92%159,400
2025-11-20546.0552.0539.0541.0+5.0+0.93%183,700
2025-11-19554.0556.0531.0536.0-18.0-3.25%187,200
2025-11-18552.0568.0543.0554.0-5.0-0.89%211,200
2025-11-17568.0568.0553.0559.0-3.0-0.53%266,300
2025-11-14572.0578.0562.0562.0-29.0-4.91%330,200
2025-11-13600.0601.0588.0591.0-6.0-1.01%148,000
2025-11-12579.0609.0578.0597.0+28.0+4.92%522,400
2025-11-11600.0600.0563.0569.0-39.0-6.41%516,300
2025-11-10615.0627.0605.0608.0-1.0-0.16%356,900
2025-11-07628.0640.0593.0609.0-28.0-4.40%714,500
2025-11-06618.0647.0615.0637.0+28.0+4.60%1,111,400
2025-11-05570.0614.0562.0609.0+21.0+3.57%1,320,600
2025-11-04550.0600.0540.0588.0+83.0+16.44%2,356,000
2025-10-31494.0508.0493.0505.0+12.0+2.43%181,300
2025-10-30491.0500.0486.0493.0+2.0+0.41%189,900
2025-10-29528.0528.0485.0491.0-38.0-7.18%515,400
2025-10-28523.0564.0516.0529.0+16.0+3.12%1,869,200
2025-10-27513.0513.0513.0513.0+80.0+18.48%111,500
2025-10-24439.0440.0426.0433.0-6.0-1.37%222,200
2025-10-23435.0439.0430.0439.0+3.0+0.69%44,700
2025-10-22425.0436.0421.0436.0+13.0+3.07%63,200
2025-10-21428.0428.0423.0423.0-5.0-1.17%38,400
2025-10-20425.0428.0423.0428.0+9.0+2.15%53,500
2025-10-17424.0426.0418.0419.0-6.0-1.41%48,500
2025-10-16416.0425.0415.0425.0+12.0+2.91%33,200
2025-10-15401.0415.0401.0413.0+13.0+3.25%38,900
2025-10-14409.0414.0392.0400.0-15.0-3.61%152,000
2025-10-10426.0426.0411.0415.0-11.0-2.58%57,600
2025-10-09421.0426.0416.0426.0+5.0+1.19%49,500
2025-10-08427.0427.0421.0421.0-11.0-2.55%42,000
2025-10-07423.0435.0423.0432.0+8.0+1.89%90,800
2025-10-06422.0427.0412.0424.0+18.0+4.43%90,200
2025-10-03403.0410.0403.0406.0+3.0+0.74%28,700
2025-10-02406.0406.0399.0403.0+1.0+0.25%49,900
2025-10-01421.0423.0402.0402.0-18.0-4.29%108,000
2025-09-30425.0430.0420.0420.0-8.0-1.87%66,400
2025-09-29437.0437.0428.0428.0-14.0-3.17%67,600
2025-09-26439.0443.0437.0442.0+3.0+0.68%52,300
2025-09-25435.0440.0433.0439.0+6.0+1.39%52,700
2025-09-24435.0436.0430.0433.0-3.0-0.69%75,900
2025-09-22438.0441.0435.0436.0-1.0-0.23%62,800
2025-09-19436.0445.0424.0437.0+6.0+1.39%176,400
2025-09-18412.0437.0412.0431.0+19.0+4.61%141,000
2025-09-17422.0423.0407.0412.0-11.0-2.60%87,500
2025-09-16420.0426.0415.0423.0+4.0+0.95%80,800
2025-09-12426.0426.0419.0419.0——40,800

直近120営業日分を表示