TTM Technologies Inc（TTMI）— 株価履歴
2026-09-02 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 114.22 | 115.75 | 111.41 | 115.60 | +0.23% | 1,281,604 |
| 2026-09-01 | 116.68 | 119.16 | 113.82 | 115.33 | -3.02% | 1,434,068 |
| 2026-08-31 | 118.83 | 119.71 | 116.72 | 118.92 | +0.23% | 1,401,895 |
| 2026-08-28 | 122.81 | 123.78 | 118.20 | 118.65 | -4.87% | 1,358,177 |
| 2026-08-27 | 127.08 | 129.51 | 121.92 | 124.73 | +2.49% | 2,626,300 |
| 2026-08-26 | 115.50 | 124.91 | 114.97 | 121.70 | +8.37% | 3,871,500 |
| 2026-08-25 | 113.00 | 113.43 | 110.30 | 112.30 | +4.84% | 2,127,800 |
| 2026-08-24 | 106.85 | 108.02 | 103.66 | 107.12 | -3.09% | 3,225,500 |
| 2026-08-21 | 115.27 | 116.72 | 109.23 | 110.54 | -3.36% | 2,398,700 |
| 2026-08-20 | 115.85 | 117.64 | 113.21 | 114.38 | -1.72% | 1,835,600 |
| 2026-08-19 | 126.17 | 126.30 | 114.15 | 116.38 | -7.42% | 3,560,000 |
| 2026-08-18 | 134.84 | 135.57 | 121.79 | 125.71 | -10.83% | 3,666,500 |
| 2026-08-17 | 140.21 | 143.58 | 133.31 | 140.98 | +0.70% | 3,041,000 |
| 2026-08-14 | 138.80 | 145.80 | 137.00 | 140.00 | +0.81% | 1,664,800 |
| 2026-08-13 | 138.99 | 143.49 | 137.15 | 138.88 | +0.56% | 2,953,100 |
| 2026-08-12 | 138.83 | 140.96 | 136.04 | 138.10 | +5.63% | 2,215,400 |
| 2026-08-11 | 132.40 | 132.85 | 128.31 | 130.74 | +0.51% | 1,973,100 |
| 2026-08-10 | 140.43 | 142.00 | 130.04 | 130.08 | -5.20% | 3,409,500 |
| 2026-08-07 | 140.29 | 145.89 | 135.02 | 137.21 | +0.62% | 3,557,700 |
| 2026-08-06 | 131.74 | 149.94 | 124.00 | 136.36 | +3.89% | 6,264,700 |
| 2026-08-05 | 130.50 | 137.19 | 129.56 | 131.25 | -1.16% | 4,719,800 |
| 2026-08-04 | 129.94 | 136.15 | 124.74 | 132.79 | +9.55% | 4,202,700 |
| 2026-08-03 | 111.67 | 122.28 | 110.01 | 121.21 | +5.00% | 2,253,700 |
| 2026-07-31 | 124.17 | 126.24 | 115.02 | 115.44 | -0.06% | 2,436,300 |
| 2026-07-30 | 111.02 | 118.26 | 109.55 | 115.51 | +13.50% | 3,586,800 |
| 2026-07-29 | 107.67 | 113.25 | 99.19 | 101.77 | -6.37% | 6,649,500 |
| 2026-07-28 | 116.76 | 116.76 | 104.49 | 108.69 | -12.14% | 5,927,100 |
| 2026-07-27 | 131.81 | 133.00 | 118.76 | 123.71 | -5.86% | 2,266,300 |
| 2026-07-24 | 142.43 | 143.04 | 131.01 | 131.41 | -9.28% | 1,268,800 |
| 2026-07-23 | 144.39 | 150.19 | 141.74 | 144.85 | +0.10% | 1,161,700 |
| 2026-07-22 | 140.60 | 150.20 | 140.60 | 144.70 | -1.46% | 2,102,300 |
| 2026-07-21 | 141.78 | 147.33 | 139.19 | 146.85 | +10.27% | 1,685,900 |
| 2026-07-20 | 135.63 | 140.34 | 132.87 | 133.17 | +0.89% | 2,396,700 |
| 2026-07-17 | 124.72 | 133.42 | 120.38 | 132.00 | +1.43% | 2,116,500 |
| 2026-07-16 | 138.24 | 138.25 | 129.49 | 130.14 | -9.39% | 2,084,800 |
| 2026-07-15 | 144.48 | 145.86 | 136.03 | 143.62 | +1.16% | 1,920,300 |
| 2026-07-14 | 145.22 | 146.86 | 138.85 | 141.97 | +4.13% | 1,872,300 |
| 2026-07-13 | 141.72 | 144.59 | 135.91 | 136.34 | -6.90% | 2,064,500 |
| 2026-07-10 | 148.00 | 149.06 | 143.61 | 146.44 | -2.35% | 1,660,300 |
| 2026-07-09 | 153.00 | 154.81 | 149.34 | 149.97 | +3.22% | 2,534,600 |
| 2026-07-08 | 142.00 | 146.88 | 140.00 | 145.29 | +0.84% | 2,161,800 |
| 2026-07-07 | 142.74 | 149.88 | 137.54 | 144.08 | -3.55% | 2,606,700 |
| 2026-07-06 | 156.89 | 161.01 | 147.95 | 149.39 | -4.22% | 4,262,700 |
| 2026-07-02 | 178.25 | 179.68 | 151.80 | 155.98 | -13.20% | 3,097,500 |
| 2026-07-01 | 180.50 | 182.97 | 173.60 | 179.70 | -3.91% | 2,279,600 |
| 2026-06-30 | 188.30 | 193.44 | 183.77 | 187.02 | +0.12% | 3,220,600 |
| 2026-06-29 | 188.06 | 189.69 | 174.50 | 186.80 | -2.45% | 3,567,100 |
| 2026-06-26 | 206.00 | 206.00 | 187.10 | 191.49 | -9.06% | 17,247,300 |
| 2026-06-25 | 216.77 | 219.80 | 203.26 | 210.57 | +0.40% | 1,606,400 |
| 2026-06-24 | 214.00 | 217.82 | 202.41 | 209.74 | -1.61% | 1,747,800 |
| 2026-06-23 | 202.92 | 213.98 | 200.16 | 213.17 | -3.75% | 2,038,500 |
| 2026-06-22 | 220.84 | 223.83 | 210.74 | 221.47 | +2.32% | 2,353,500 |
| 2026-06-18 | 212.93 | 217.94 | 209.62 | 216.44 | +6.78% | 2,639,200 |
| 2026-06-17 | 206.00 | 208.04 | 199.52 | 202.70 | +1.56% | 1,714,900 |
| 2026-06-16 | 206.65 | 209.37 | 198.81 | 199.58 | -3.43% | 1,958,700 |
| 2026-06-15 | 203.84 | 209.08 | 201.80 | 206.66 | +6.50% | 2,313,900 |
| 2026-06-12 | 188.88 | 197.32 | 185.01 | 194.05 | +3.65% | 1,929,100 |
| 2026-06-11 | 176.54 | 187.48 | 174.40 | 187.21 | +8.77% | 1,714,800 |
| 2026-06-10 | 173.09 | 186.99 | 167.53 | 172.12 | -1.00% | 1,642,700 |
| 2026-06-09 | 185.00 | 188.39 | 162.30 | 173.86 | -2.53% | 2,338,000 |
| 2026-06-08 | 175.69 | 180.74 | 169.57 | 178.38 | +6.42% | 2,494,900 |
| 2026-06-05 | 178.02 | 179.81 | 165.78 | 167.62 | -9.32% | 1,992,500 |
| 2026-06-04 | 180.40 | 191.30 | 174.11 | 184.84 | -2.51% | 1,848,000 |
| 2026-06-03 | 180.49 | 191.12 | 176.00 | 189.60 | +5.56% | 2,567,700 |
| 2026-06-02 | 178.00 | 180.67 | 172.06 | 179.62 | +4.16% | 2,361,700 |
| 2026-06-01 | 169.94 | 176.47 | 166.08 | 172.44 | -0.74% | 2,992,700 |
| 2026-05-29 | 189.96 | 193.00 | 171.53 | 173.72 | -7.49% | 4,681,000 |
| 2026-05-28 | 193.00 | 193.00 | 182.38 | 187.79 | -1.51% | 3,290,900 |
| 2026-05-27 | 196.48 | 196.52 | 174.06 | 190.67 | -3.19% | 5,112,300 |
| 2026-05-26 | 200.68 | 200.68 | 189.01 | 196.95 | +3.70% | 3,381,700 |
| 2026-05-22 | 188.33 | 191.73 | 182.69 | 189.92 | +8.81% | 3,076,100 |
| 2026-05-21 | 169.37 | 178.68 | 167.02 | 174.55 | +3.06% | 1,776,800 |
| 2026-05-20 | 165.94 | 173.63 | 164.01 | 169.36 | +4.93% | 2,696,990 |
| 2026-05-19 | 156.48 | 164.35 | 148.38 | 161.41 | +1.61% | 2,199,778 |
| 2026-05-18 | 168.15 | 170.50 | 154.72 | 158.86 | -5.07% | 1,627,460 |
| 2026-05-15 | 166.00 | 169.62 | 159.01 | 167.35 | -2.63% | 2,087,000 |
| 2026-05-14 | 168.82 | 174.50 | 167.44 | 171.87 | +1.81% | 1,859,000 |
| 2026-05-13 | 168.16 | 172.00 | 162.39 | 168.82 | +3.34% | 2,655,200 |
| 2026-05-12 | 159.35 | 163.79 | 149.24 | 163.36 | +0.23% | 2,078,100 |
| 2026-05-11 | 156.67 | 166.66 | 155.00 | 162.99 | +3.61% | 2,436,600 |
| 2026-05-08 | 157.99 | 158.00 | 150.42 | 157.31 | +2.30% | 2,115,000 |
| 2026-05-07 | 164.30 | 164.30 | 150.55 | 153.77 | -6.60% | 2,334,900 |
| 2026-05-06 | 165.00 | 166.58 | 155.25 | 164.64 | +3.17% | 1,946,700 |
| 2026-05-05 | 158.39 | 164.50 | 157.30 | 159.58 | +1.34% | 2,214,100 |
| 2026-05-04 | 163.20 | 165.00 | 151.09 | 157.47 | -0.96% | 2,781,300 |
| 2026-05-01 | 156.52 | 163.87 | 155.21 | 158.99 | +0.49% | 2,739,800 |
| 2026-04-30 | 178.72 | 180.00 | 148.41 | 158.22 | +15.07% | 5,863,700 |
| 2026-04-29 | 140.46 | 141.63 | 130.71 | 137.50 | -0.07% | 3,573,500 |
| 2026-04-28 | 134.93 | 140.00 | 131.40 | 137.59 | -4.56% | 3,007,800 |
| 2026-04-27 | 146.84 | 148.11 | 138.42 | 144.17 | -3.25% | 2,582,800 |
| 2026-04-24 | 136.72 | 149.08 | 136.16 | 149.01 | +12.05% | 2,669,400 |
| 2026-04-23 | 127.85 | 134.61 | 127.00 | 132.98 | +4.95% | 1,732,500 |
| 2026-04-22 | 127.92 | 130.00 | 122.08 | 126.71 | +1.17% | 1,488,100 |
| 2026-04-21 | 126.51 | 129.24 | 123.16 | 125.25 | -0.45% | 1,411,300 |
| 2026-04-20 | 126.27 | 130.99 | 124.00 | 125.81 | -0.34% | 1,629,800 |
| 2026-04-17 | 119.20 | 126.35 | 118.92 | 126.24 | +7.96% | 1,672,400 |
| 2026-04-16 | 116.13 | 118.13 | 112.16 | 116.93 | +0.28% | 1,739,900 |
| 2026-04-15 | 119.82 | 122.46 | 112.42 | 116.60 | -3.43% | 2,304,800 |
| 2026-04-14 | 126.53 | 126.71 | 119.27 | 120.74 | -2.23% | 1,648,700 |
| 2026-04-13 | 120.85 | 124.81 | 119.62 | 123.49 | +1.65% | 1,342,100 |
| 2026-04-10 | 109.18 | 123.16 | 107.91 | 121.49 | +12.98% | 3,062,700 |
| 2026-04-09 | 106.00 | 108.77 | 105.05 | 107.53 | +1.59% | 1,155,900 |
| 2026-04-08 | 106.48 | 107.19 | 98.58 | 105.85 | +6.61% | 2,141,600 |
| 2026-04-07 | 94.74 | 99.70 | 94.74 | 99.29 | +3.75% | 1,194,400 |
| 2026-04-06 | 97.17 | 98.93 | 94.35 | 95.70 | -1.83% | 932,900 |
| 2026-04-02 | 90.23 | 98.11 | 89.70 | 97.48 | +0.41% | 1,049,200 |
| 2026-04-01 | 100.33 | 101.40 | 95.81 | 97.08 | -0.35% | 1,575,500 |
| 2026-03-31 | 91.53 | 97.73 | 91.00 | 97.42 | +10.34% | 1,992,200 |
| 2026-03-30 | 97.39 | 97.39 | 86.75 | 88.29 | -7.52% | 1,829,100 |
| 2026-03-27 | 95.37 | 98.58 | 92.07 | 95.47 | -0.48% | 1,348,800 |
| 2026-03-26 | 104.26 | 105.25 | 95.62 | 95.93 | -11.18% | 1,792,700 |
| 2026-03-25 | 108.62 | 111.18 | 107.00 | 108.00 | +0.94% | 1,242,300 |
| 2026-03-24 | 99.00 | 107.55 | 98.10 | 106.99 | +5.49% | 1,914,400 |
| 2026-03-23 | 94.31 | 104.83 | 93.61 | 101.42 | +10.79% | 2,766,100 |
| 2026-03-20 | 95.21 | 96.40 | 87.91 | 91.54 | -5.71% | 4,345,000 |
| 2026-03-19 | 92.31 | 98.74 | 90.29 | 97.08 | +1.86% | 1,808,000 |
| 2026-03-18 | 97.54 | 98.98 | 95.15 | 95.31 | -2.29% | 1,608,900 |
| 2026-03-17 | 95.74 | 98.99 | 95.20 | 97.54 | +1.07% | 1,390,100 |
| 2026-03-16 | 94.16 | 97.50 | 94.16 | 96.51 | +6.48% | 1,206,400 |
| 2026-03-13 | 91.64 | 93.54 | 89.41 | 90.64 | +0.11% | 1,022,700 |
| 2026-03-12 | 92.08 | 93.14 | 89.51 | 90.54 | -5.13% | 1,270,700 |
| 2026-03-11 | 95.85 | 99.35 | 94.31 | 95.44 | -1.03% | 938,700 |
| 2026-03-10 | 96.93 | 99.89 | 95.93 | 96.43 | -0.38% | 1,742,919 |
| 2026-03-09 | 86.42 | 96.89 | 85.88 | 96.80 | +10.11% | 2,229,142 |
| 2026-03-06 | 95.16 | 97.25 | 87.66 | 87.91 | -11.16% | 2,348,400 |
| 2026-03-05 | 102.46 | 105.42 | 94.90 | 98.95 | -5.89% | 2,409,200 |
| 2026-03-04 | 107.03 | 109.00 | 103.06 | 105.14 | +1.05% | 1,380,300 |
| 2026-03-03 | 107.99 | 108.39 | 100.56 | 104.05 | -7.92% | 1,822,300 |
| 2026-03-02 | 101.62 | 113.18 | 100.78 | 113.00 | +8.40% | 2,362,400 |
| 2026-02-27 | 105.12 | 106.57 | 101.38 | 104.24 | -3.09% | 2,091,900 |
| 2026-02-26 | 109.05 | 109.48 | 101.37 | 107.56 | -1.19% | 2,151,600 |
| 2026-02-25 | 108.97 | 113.46 | 108.50 | 108.86 | +2.02% | 1,751,100 |
| 2026-02-24 | 108.84 | 110.78 | 105.83 | 106.70 | -0.14% | 1,517,200 |
| 2026-02-23 | 106.01 | 108.63 | 104.70 | 106.85 | -1.00% | 1,504,000 |
| 2026-02-20 | 99.53 | 110.29 | 99.45 | 107.93 | +7.51% | 3,334,400 |
| 2026-02-19 | 93.18 | 100.68 | 93.18 | 100.39 | +6.83% | 2,059,900 |
| 2026-02-18 | 91.26 | 96.98 | 89.75 | 93.97 | +3.37% | 1,509,700 |
| 2026-02-17 | 90.98 | 92.65 | 88.02 | 90.91 | -0.97% | 1,582,300 |
| 2026-02-13 | 92.31 | 95.53 | 89.99 | 91.80 | -0.57% | 1,443,710 |
| 2026-02-12 | 94.45 | 95.16 | 88.52 | 92.33 | +0.47% | 2,390,858 |
| 2026-02-11 | 96.54 | 97.91 | 89.51 | 91.90 | -1.99% | 1,985,112 |
| 2026-02-10 | 97.19 | 98.00 | 92.89 | 93.77 | -4.30% | 1,930,515 |
| 2026-02-09 | 99.12 | 101.93 | 96.00 | 97.98 | -0.61% | 1,910,082 |
| 2026-02-06 | 96.92 | 101.59 | 93.65 | 98.58 | +6.48% | 2,627,694 |
| 2026-02-05 | 87.05 | 96.94 | 81.80 | 92.58 | -3.78% | 3,812,362 |
| 2026-02-04 | 105.96 | 108.62 | 93.54 | 96.22 | -10.55% | 3,870,587 |
| 2026-02-03 | 106.43 | 111.00 | 102.16 | 107.57 | +4.68% | 3,970,977 |
| 2026-02-02 | 96.12 | 105.76 | 96.12 | 102.76 | +4.64% | 2,904,885 |
| 2026-01-30 | 96.34 | 103.50 | 96.00 | 98.20 | +1.78% | 4,300,870 |
| 2026-01-29 | 98.47 | 102.23 | 95.94 | 96.48 | -1.54% | 19,257,660 |
| 2026-01-28 | 95.59 | 100.66 | 95.51 | 97.99 | +3.57% | 3,022,358 |
| 2026-01-27 | 96.00 | 98.50 | 93.90 | 94.61 | -0.02% | 2,076,384 |
| 2026-01-26 | 94.87 | 96.59 | 93.01 | 94.63 | -0.41% | 1,759,192 |
| 2026-01-23 | 97.38 | 97.38 | 92.02 | 95.02 | -2.57% | 2,163,347 |
| 2026-01-22 | 104.47 | 106.00 | 94.68 | 97.53 | -2.34% | 2,696,055 |
| 2026-01-21 | 99.33 | 101.06 | 94.40 | 99.87 | +2.09% | 2,327,615 |
| 2026-01-20 | 98.42 | 102.19 | 97.19 | 97.83 | -3.15% | 2,628,158 |
| 2026-01-16 | 101.00 | 102.38 | 98.36 | 101.01 | +0.11% | 2,311,899 |
| 2026-01-15 | 99.72 | 106.68 | 99.66 | 100.90 | +4.54% | 3,683,684 |
| 2026-01-14 | 94.64 | 101.19 | 94.02 | 96.52 | +3.52% | 5,102,937 |
| 2026-01-13 | 81.08 | 96.45 | 81.00 | 93.24 | +19.71% | 6,716,936 |
| 2026-01-12 | 73.45 | 78.11 | 73.20 | 77.89 | +5.43% | 1,598,483 |
| 2026-01-09 | 67.30 | 75.06 | 67.14 | 73.88 | +10.50% | 2,494,330 |
| 2026-01-08 | 70.28 | 71.84 | 66.36 | 66.86 | -4.73% | 2,428,416 |
| 2026-01-07 | 69.63 | 70.80 | 67.19 | 70.18 | -0.38% | 1,355,955 |
| 2026-01-06 | 68.07 | 71.10 | 65.20 | 70.45 | +3.62% | 2,200,378 |
| 2026-01-05 | 73.87 | 74.74 | 66.25 | 67.99 | -3.71% | 2,541,455 |
| 2026-01-02 | 69.87 | 70.95 | 68.31 | 70.61 | +2.33% | 1,812,125 |
| 2025-12-31 | 70.82 | 71.00 | 68.88 | 69.00 | -2.02% | 866,157 |
| 2025-12-30 | 71.62 | 71.92 | 70.06 | 70.42 | -1.11% | 558,927 |
| 2025-12-29 | 70.70 | 71.72 | 69.47 | 71.21 | -0.71% | 681,590 |
| 2025-12-26 | 72.77 | 73.07 | 70.88 | 71.72 | -1.20% | 486,380 |
| 2025-12-24 | 71.39 | 73.08 | 70.62 | 72.59 | +1.40% | 682,656 |
| 2025-12-23 | 69.90 | 71.89 | 69.36 | 71.59 | +0.98% | 983,128 |
| 2025-12-22 | 72.46 | 72.98 | 70.34 | 70.89 | +0.73% | 987,928 |
| 2025-12-19 | 68.15 | 70.59 | 67.89 | 70.38 | +4.90% | 2,954,199 |
| 2025-12-18 | 63.69 | 67.37 | 62.59 | 67.09 | +8.95% | 2,338,945 |
| 2025-12-17 | 68.82 | 69.53 | 61.38 | 61.58 | -8.95% | 3,352,630 |
| 2025-12-16 | 71.02 | 72.46 | 67.54 | 67.63 | -6.13% | 2,902,016 |
| 2025-12-15 | 74.49 | 75.54 | 72.00 | 72.05 | -1.88% | 2,196,714 |
| 2025-12-12 | 78.24 | 78.93 | 72.14 | 73.43 | -8.49% | 2,355,207 |
| 2025-12-11 | 77.70 | 80.58 | 74.88 | 80.24 | +3.27% | 2,099,924 |
| 2025-12-10 | 76.47 | 79.03 | 75.32 | 77.70 | +1.25% | 1,546,531 |
| 2025-12-09 | 74.79 | 77.75 | 74.20 | 76.74 | +1.74% | 1,224,022 |
| 2025-12-08 | 74.93 | 76.22 | 74.03 | 75.43 | +2.29% | 1,463,777 |
| 2025-12-05 | 72.80 | 75.00 | 72.76 | 73.74 | +1.24% | 2,534,154 |
| 2025-12-04 | 66.08 | 73.40 | 66.00 | 72.84 | +9.11% | 2,843,844 |
| 2025-12-03 | 66.67 | 68.79 | 64.21 | 66.76 | +0.01% | 1,874,707 |
| 2025-12-02 | 69.40 | 69.93 | 66.66 | 66.75 | -1.69% | 2,197,655 |
| 2025-12-01 | 68.80 | 68.97 | 65.65 | 67.90 | -3.25% | 1,418,850 |
| 2025-11-28 | 69.18 | 70.99 | 68.45 | 70.18 | +2.77% | 1,209,270 |
| 2025-11-26 | 68.00 | 69.55 | 67.29 | 68.29 | -0.32% | 1,662,833 |
| 2025-11-25 | 64.81 | 68.91 | 63.40 | 68.51 | +5.50% | 2,181,158 |
| 2025-11-24 | 59.94 | 65.11 | 59.62 | 64.94 | +10.46% | 2,602,037 |
| 2025-11-21 | 58.68 | 59.73 | 55.44 | 58.79 | +0.58% | 2,801,040 |
| 2025-11-20 | 67.96 | 68.36 | 57.41 | 58.45 | -9.06% | 2,480,275 |
| 2025-11-19 | 63.34 | 67.07 | 63.17 | 64.27 | +1.47% | 1,742,568 |
| 2025-11-18 | 62.35 | 64.87 | 62.12 | 63.34 | -1.55% | 1,883,802 |
| 2025-11-17 | 66.98 | 68.94 | 63.59 | 64.34 | -5.37% | 3,132,228 |
| 2025-11-14 | 60.41 | 68.99 | 60.35 | 67.99 | +7.75% | 3,011,136 |
| 2025-11-13 | 69.64 | 69.69 | 62.12 | 63.10 | -10.50% | 3,315,790 |
| 2025-11-12 | 69.24 | 71.85 | 68.47 | 70.50 | +3.88% | 2,444,952 |
| 2025-11-11 | 68.50 | 69.96 | 67.14 | 67.87 | -2.89% | 1,262,394 |
| 2025-11-10 | 69.95 | 71.29 | 68.47 | 69.89 | +4.75% | 1,766,680 |
| 2025-11-07 | 66.34 | 67.00 | 63.10 | 66.72 | -2.04% | 2,599,374 |
| 2025-11-06 | 70.40 | 71.17 | 67.54 | 68.11 | -2.78% | 2,382,583 |
| 2025-11-05 | 66.10 | 70.35 | 65.02 | 70.06 | +5.69% | 1,908,879 |
| 2025-11-04 | 66.95 | 68.60 | 65.52 | 66.29 | -5.12% | 2,534,068 |
| 2025-11-03 | 67.39 | 70.12 | 66.38 | 69.87 | +3.97% | 3,841,236 |
| 2025-10-31 | 63.16 | 67.47 | 62.78 | 67.20 | +8.42% | 4,454,145 |
| 2025-10-30 | 60.64 | 62.41 | 57.00 | 61.98 | -2.44% | 4,811,025 |
| 2025-10-29 | 59.80 | 63.76 | 59.26 | 63.53 | +7.30% | 4,488,264 |
| 2025-10-28 | 58.80 | 59.84 | 58.07 | 59.21 | +0.53% | 2,150,115 |
| 2025-10-27 | 60.14 | 60.53 | 58.86 | 58.90 | +0.26% | 1,641,086 |
| 2025-10-24 | 60.03 | 60.33 | 58.72 | 58.75 | +0.60% | 1,601,013 |
| 2025-10-23 | 55.72 | 59.43 | 55.72 | 58.40 | +4.87% | 1,737,539 |
| 2025-10-22 | 59.20 | 59.26 | 54.43 | 55.69 | -1.76% | 1,859,091 |
| 2025-10-21 | 58.00 | 58.16 | 55.89 | 56.69 | -2.17% | 1,550,438 |
| 2025-10-20 | 58.37 | 58.59 | 57.09 | 57.95 | +1.38% | 931,449 |
| 2025-10-17 | 57.59 | 58.66 | 56.52 | 57.16 | -2.21% | 1,643,763 |
| 2025-10-16 | 59.11 | 60.01 | 57.80 | 58.45 | +0.41% | 1,548,607 |
| 2025-10-15 | 56.80 | 58.43 | 56.21 | 58.21 | +5.36% | 1,695,447 |
| 2025-10-14 | 53.60 | 55.86 | 53.36 | 55.25 | -0.50% | 1,665,695 |
| 2025-10-13 | 55.80 | 56.48 | 54.18 | 55.53 | +3.64% | 1,705,482 |
| 2025-10-10 | 56.97 | 58.35 | 53.50 | 53.58 | -5.20% | 2,551,425 |
| 2025-10-09 | 58.21 | 58.21 | 55.80 | 56.52 | -3.43% | 2,286,653 |
| 2025-10-08 | 58.30 | 59.01 | 56.66 | 58.53 | +0.90% | 2,533,577 |
| 2025-10-07 | 60.10 | 60.50 | 56.12 | 58.01 | -3.12% | 3,073,589 |
| 2025-10-06 | 61.50 | 62.44 | 59.82 | 59.88 | +1.18% | 2,150,532 |
| 2025-10-03 | 60.54 | 62.60 | 58.98 | 59.18 | -1.82% | 3,028,387 |
| 2025-10-02 | 61.85 | 61.92 | 58.95 | 60.28 | +2.05% | 3,237,298 |
| 2025-10-01 | 57.38 | 60.10 | 56.78 | 59.07 | +2.55% | 4,407,446 |
| 2025-09-30 | 57.90 | 58.61 | 56.49 | 57.60 | -0.26% | 2,638,886 |
| 2025-09-29 | 56.49 | 57.80 | 56.09 | 57.75 | +3.53% | 2,952,976 |
| 2025-09-26 | 54.45 | 55.97 | 54.16 | 55.78 | +2.33% | 2,568,379 |
| 2025-09-25 | 51.51 | 54.67 | 51.09 | 54.51 | +0.66% | 2,640,156 |
| 2025-09-24 | 56.00 | 56.00 | 53.29 | 54.15 | -4.23% | 2,834,234 |
| 2025-09-23 | 55.01 | 58.74 | 54.97 | 56.54 | +4.24% | 3,302,748 |
| 2025-09-22 | 52.02 | 54.46 | 51.73 | 54.24 | +4.07% | 3,217,024 |
| 2025-09-19 | 53.20 | 53.94 | 51.20 | 52.12 | -1.36% | 3,779,637 |
| 2025-09-18 | 51.00 | 52.95 | 50.12 | 52.84 | +7.77% | 3,345,398 |
| 2025-09-17 | 50.16 | 50.33 | 47.88 | 49.03 | -2.47% | 3,022,654 |
| 2025-09-16 | 49.23 | 50.31 | 48.41 | 50.27 | +1.76% | 1,948,318 |
| 2025-09-15 | 46.91 | 49.59 | 46.01 | 49.40 | +5.62% | 2,338,420 |
| 2025-09-12 | 48.11 | 48.26 | 46.50 | 46.77 | -3.21% | 2,019,002 |
| 2025-09-11 | 49.52 | 49.67 | 48.30 | 48.32 | -2.25% | 1,776,120 |
| 2025-09-10 | 48.59 | 49.58 | 48.06 | 49.43 | +3.84% | 1,675,309 |
| 2025-09-09 | 46.93 | 47.83 | 45.73 | 47.60 | +1.28% | 2,384,486 |
| 2025-09-08 | 47.80 | 48.48 | 46.46 | 47.00 | -1.47% | 1,730,977 |
| 2025-09-05 | 47.69 | 49.46 | 46.28 | 47.70 | +3.54% | 2,166,988 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：4月（+29.82%）。最も弱い月：3月（-12.17%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-09-02 時点
クイック回答
TTM Technologies Inc（TTMI）の直近終値は？
2026-09-02 時点で 115.60。Closelookデータレイクの日次価格記録より。
TTMI の52週高値・安値は？
直近52週間で高値 223.83、安値 42.69（2026-09-02 時点）。
TTM Technologies Inc が歴史的に最も強い月と弱い月は？
歴史的に、TTMI の最も強い月は 4月（平均 +29.82%）、最も弱い月は 3月（平均 -12.17%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー418本から計算。