日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

テックファームホールディングス(3625)の株価時系列情報

テックファームホールディングス(3625)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2015/12/30 1,378 1,397 1,376 1,382 46,400
2015/12/29 1,343 1,394 1,310 1,375 32,600
2015/12/28 1,296 1,343 1,286 1,327 42,300
2015/12/25 1,272 1,298 1,236 1,236 65,200
2015/12/24 1,310 1,320 1,258 1,262 88,200
2015/12/22 1,326 1,333 1,310 1,312 58,500
2015/12/21 1,417 1,441 1,333 1,356 81,300
2015/12/18 1,335 1,437 1,330 1,387 130,800
2015/12/17 1,430 1,438 1,347 1,350 93,900
2015/12/16 1,275 1,425 1,275 1,324 120,400
2015/12/15 1,340 1,348 1,261 1,275 50,500
2015/12/14 1,311 1,380 1,311 1,348 44,800
2015/12/11 1,355 1,380 1,354 1,371 24,000
2015/12/10 1,330 1,365 1,306 1,354 25,700
2015/12/09 1,331 1,342 1,325 1,333 36,700
2015/12/08 1,372 1,381 1,330 1,358 41,500
2015/12/07 1,404 1,404 1,376 1,381 32,800
2015/12/04 1,371 1,408 1,365 1,378 37,100
2015/12/03 1,422 1,441 1,395 1,398 55,600
2015/12/02 1,372 1,443 1,372 1,430 120,600
2015/12/01 1,370 1,380 1,360 1,372 21,600
2015/11/30 1,355 1,380 1,352 1,367 22,900
2015/11/27 1,390 1,390 1,327 1,337 67,300
2015/11/26 1,408 1,439 1,390 1,390 63,500
2015/11/25 1,410 1,415 1,384 1,399 40,300
2015/11/24 1,443 1,445 1,380 1,420 138,600
2015/11/20 1,296 1,417 1,278 1,413 184,800
2015/11/19 1,312 1,312 1,277 1,296 72,300
2015/11/18 1,230 1,290 1,220 1,254 76,100
2015/11/17 1,200 1,225 1,200 1,224 33,600
2015/11/16 1,192 1,210 1,183 1,203 28,900
2015/11/13 1,180 1,225 1,180 1,214 51,300
2015/11/12 1,194 1,248 1,187 1,238 42,400
2015/11/11 1,200 1,241 1,200 1,225 40,700
2015/11/10 1,180 1,210 1,180 1,200 19,500
2015/11/09 1,180 1,198 1,162 1,185 24,600
2015/11/06 1,184 1,192 1,181 1,189 16,900
2015/11/05 1,220 1,222 1,184 1,184 35,800
2015/11/04 1,249 1,297 1,220 1,230 61,600
2015/11/02 1,209 1,314 1,176 1,220 140,600
2015/10/30 1,161 1,180 1,150 1,179 29,900
2015/10/29 1,175 1,189 1,171 1,182 17,300
2015/10/28 1,185 1,192 1,178 1,180 17,600
2015/10/27 1,207 1,230 1,187 1,187 34,200
2015/10/26 1,190 1,249 1,190 1,232 42,600
2015/10/23 1,190 1,209 1,179 1,190 27,100
2015/10/22 1,180 1,209 1,179 1,188 17,500
2015/10/21 1,166 1,193 1,163 1,178 23,100
2015/10/20 1,189 1,210 1,150 1,190 46,400
2015/10/19 1,239 1,241 1,204 1,209 48,700
2015/10/16 1,274 1,294 1,224 1,241 97,800
2015/10/15 1,267 1,327 1,265 1,304 33,600
2015/10/14 1,323 1,330 1,275 1,297 45,500
2015/10/13 1,338 1,350 1,313 1,338 23,200
2015/10/09 1,360 1,375 1,330 1,341 39,400
2015/10/08 1,381 1,393 1,358 1,376 35,600
2015/10/07 1,366 1,380 1,319 1,374 102,000
2015/10/06 1,460 1,491 1,425 1,426 152,300
2015/10/05 1,424 1,497 1,393 1,492 116,300
2015/10/02 1,400 1,435 1,361 1,410 85,000
2015/10/01 1,447 1,475 1,360 1,407 189,300
2015/09/30 1,297 1,426 1,251 1,387 297,900
2015/09/29 1,249 1,350 1,231 1,298 322,300
2015/09/28 1,305 1,310 1,200 1,250 326,000
2015/09/25 1,190 1,365 1,140 1,365 601,500
2015/09/24 1,100 1,100 1,065 1,065 21,400
2015/09/18 1,116 1,116 1,076 1,108 17,800
2015/09/17 1,102 1,117 1,078 1,117 16,900
2015/09/16 1,077 1,099 1,073 1,078 26,500
2015/09/15 1,066 1,117 1,066 1,073 26,600
2015/09/14 1,131 1,159 1,051 1,090 35,800
2015/09/11 1,080 1,135 1,080 1,129 31,600
2015/09/10 1,044 1,115 1,022 1,097 45,300
2015/09/09 1,037 1,084 1,021 1,079 59,100
2015/09/08 1,030 1,030 963 980 66,800
2015/09/07 1,011 1,071 999 1,000 95,100
2015/09/04 1,150 1,179 1,059 1,071 54,700
2015/09/03 1,228 1,230 1,171 1,171 29,400
2015/09/02 1,088 1,182 1,085 1,134 56,000
2015/09/01 1,225 1,225 1,120 1,148 67,800
2015/08/31 1,210 1,253 1,201 1,225 58,200
2015/08/28 1,275 1,280 1,231 1,260 73,300
2015/08/27 1,258 1,295 1,187 1,187 180,200
2015/08/26 1,059 1,227 1,059 1,220 235,400
2015/08/25 1,043 1,208 1,002 1,064 301,300
2015/08/24 1,282 1,355 1,110 1,133 321,200
2015/08/21 1,464 1,534 1,403 1,410 165,400
2015/08/20 1,632 1,647 1,566 1,574 74,400
2015/08/19 1,690 1,708 1,652 1,652 28,900
2015/08/18 1,659 1,718 1,659 1,694 24,800
2015/08/17 1,702 1,707 1,672 1,674 38,600
2015/08/14 1,686 1,719 1,685 1,711 38,100
2015/08/13 1,655 1,714 1,651 1,692 40,000
2015/08/12 1,680 1,772 1,654 1,680 102,100
2015/08/11 1,690 1,850 1,690 1,792 56,300
2015/08/10 1,711 1,743 1,705 1,715 49,200
2015/08/07 1,807 1,820 1,700 1,751 103,900
2015/08/06 1,854 1,862 1,820 1,820 38,700
2015/08/05 1,870 1,870 1,829 1,855 28,300
2015/08/04 1,860 1,882 1,855 1,870 26,700
2015/08/03 1,930 1,930 1,871 1,875 20,200
2015/07/31 1,882 1,925 1,880 1,917 35,400
2015/07/30 1,865 1,905 1,850 1,877 119,400
2015/07/29 2,015 2,015 1,980 1,985 28,200
2015/07/28 1,930 2,012 1,910 2,012 46,400
2015/07/27 2,012 2,012 1,962 1,970 53,100
2015/07/24 2,011 2,059 2,011 2,032 26,800
2015/07/23 2,037 2,040 2,009 2,011 42,000
2015/07/22 2,061 2,092 2,036 2,055 46,400
2015/07/21 2,115 2,150 2,098 2,106 52,900
2015/07/17 2,160 2,175 2,132 2,165 58,500
2015/07/16 2,120 2,175 2,075 2,175 119,300
2015/07/15 2,050 2,178 2,030 2,149 182,200
2015/07/14 1,984 2,038 1,968 2,000 63,800
2015/07/13 1,926 1,965 1,895 1,965 56,600
2015/07/10 1,865 1,927 1,850 1,862 61,100
2015/07/09 1,769 1,850 1,588 1,850 149,500
2015/07/08 1,970 1,975 1,890 1,908 77,300
2015/07/07 1,978 1,980 1,935 1,974 23,900
2015/07/06 1,950 1,960 1,922 1,950 61,000
2015/07/03 1,982 1,990 1,963 1,985 42,000
2015/07/02 2,001 2,028 1,981 1,989 35,800
2015/07/01 2,000 2,006 1,981 1,993 28,200
2015/06/30 1,965 2,010 1,965 1,990 51,900
2015/06/29 1,917 2,023 1,911 1,963 121,400
2015/06/26 2,089 2,110 2,041 2,047 103,300
2015/06/25 2,130 2,131 2,081 2,100 63,200
2015/06/24 2,160 2,189 2,131 2,159 107,900
2015/06/23 2,157 2,157 2,112 2,120 31,100
2015/06/22 2,096 2,162 2,081 2,114 50,100
2015/06/19 2,119 2,126 2,080 2,099 36,600
2015/06/18 2,207 2,233 2,054 2,106 190,600
2015/06/17 2,170 2,210 2,152 2,197 82,300
2015/06/16 2,205 2,222 2,134 2,180 98,900
2015/06/15 2,180 2,222 2,150 2,213 117,700
2015/06/12 2,031 2,134 2,030 2,134 117,100
2015/06/11 2,115 2,168 2,104 2,115 73,800
2015/06/10 2,202 2,210 2,090 2,100 133,200
2015/06/09 2,195 2,219 2,163 2,182 180,200
2015/06/08 2,120 2,180 2,110 2,152 142,600
2015/06/05 2,016 2,190 2,016 2,106 251,400
2015/06/04 2,014 2,027 2,012 2,021 18,100
2015/06/03 2,011 2,035 2,003 2,013 30,900
2015/06/02 2,020 2,024 2,010 2,014 27,900
2015/06/01 2,020 2,032 2,009 2,025 29,200
2015/05/29 2,013 2,023 2,013 2,017 38,700
2015/05/28 2,023 2,029 2,012 2,024 36,600
2015/05/27 2,023 2,038 2,012 2,023 48,700
2015/05/26 2,025 2,045 2,021 2,030 34,900
2015/05/25 2,031 2,059 2,020 2,035 57,900
2015/05/22 2,025 2,040 2,019 2,021 35,400
2015/05/21 2,019 2,039 2,008 2,019 43,900
2015/05/20 2,011 2,024 2,011 2,014 40,500
2015/05/19 2,025 2,037 1,970 2,023 78,900
2015/05/18 2,022 2,057 2,022 2,032 66,000
2015/05/15 2,097 2,112 2,057 2,072 170,600
2015/05/14 2,065 2,080 2,035 2,043 56,200
2015/05/13 2,065 2,067 2,031 2,067 54,000
2015/05/12 2,007 2,069 2,006 2,043 56,300
2015/05/11 2,008 2,030 2,000 2,011 72,500
2015/05/08 2,021 2,035 1,991 2,007 96,200
2015/05/07 2,020 2,089 2,005 2,021 121,500
2015/05/01 2,079 2,110 2,034 2,062 196,800
2015/04/30 2,237 2,257 2,062 2,114 498,800
2015/04/28 2,530 2,588 2,281 2,355 712,100
2015/04/27 2,365 2,612 2,320 2,475 985,200
2015/04/24 2,238 2,288 2,200 2,274 222,700
2015/04/23 2,105 2,217 2,105 2,217 169,800
2015/04/22 2,060 2,160 2,060 2,130 97,800
2015/04/21 2,090 2,096 2,021 2,058 133,900
2015/04/20 2,186 2,318 2,109 2,116 721,200
2015/04/17 2,011 2,137 1,900 2,119 240,300
2015/04/16 2,043 2,043 2,007 2,024 63,500
2015/04/15 2,070 2,080 2,037 2,048 41,800
2015/04/14 2,021 2,085 2,021 2,065 48,800
2015/04/13 2,065 2,078 2,033 2,040 61,700
2015/04/10 2,062 2,082 2,025 2,082 69,300
2015/04/09 2,066 2,084 2,056 2,067 43,300
2015/04/08 2,030 2,097 2,021 2,095 104,000
2015/04/07 2,023 2,032 1,990 2,030 63,300
2015/04/06 1,979 2,020 1,973 2,006 52,500
2015/04/03 1,967 2,020 1,962 1,971 55,700
2015/04/02 1,972 2,014 1,969 1,970 56,700
2015/04/01 2,025 2,034 1,970 1,988 97,200
2015/03/31 2,040 2,098 2,011 2,034 110,700
2015/03/30 2,051 2,061 2,010 2,029 142,700
2015/03/27 2,030 2,154 1,950 2,140 142,600
2015/03/26 2,132 2,132 2,065 2,072 106,100
2015/03/25 2,177 2,180 2,101 2,162 221,900
2015/03/24 2,007 2,110 1,975 2,077 195,800
2015/03/23 2,013 2,024 1,954 2,015 235,100
2015/03/20 1,872 1,906 1,869 1,893 44,100
2015/03/19 1,895 1,895 1,870 1,879 32,500
2015/03/18 1,901 1,913 1,880 1,897 38,500
2015/03/17 1,895 1,895 1,876 1,877 49,700
2015/03/16 1,890 1,895 1,878 1,885 37,700
2015/03/13 1,900 1,908 1,876 1,899 62,600
2015/03/12 1,899 1,917 1,881 1,912 48,200
2015/03/11 1,870 1,914 1,869 1,890 47,000
2015/03/10 1,868 1,925 1,863 1,879 106,100
2015/03/09 1,936 1,944 1,870 1,881 158,100
2015/03/06 2,000 2,070 1,954 1,975 252,500
2015/03/05 1,920 1,938 1,900 1,925 35,400
2015/03/04 1,862 1,940 1,857 1,940 85,500
2015/03/03 1,930 1,930 1,878 1,881 84,800
2015/03/02 1,967 1,967 1,905 1,915 47,700
2015/02/27 1,937 1,953 1,925 1,942 52,900
2015/02/26 1,953 1,967 1,938 1,943 44,800
2015/02/25 1,957 1,987 1,952 1,961 37,300
2015/02/24 1,999 2,009 1,950 1,963 62,600
2015/02/23 1,960 2,000 1,940 1,997 87,600
2015/02/20 2,060 2,090 1,961 1,984 166,500
2015/02/19 2,187 2,234 2,030 2,044 691,500
2015/02/18 1,920 1,924 1,877 1,894 45,600
2015/02/17 1,866 1,929 1,866 1,897 35,200
2015/02/16 1,950 1,959 1,875 1,889 86,200
2015/02/13 1,953 1,998 1,942 1,947 68,400
2015/02/12 1,945 2,013 1,942 1,993 77,300
2015/02/10 1,910 1,964 1,860 1,939 96,900
2015/02/09 1,806 1,920 1,804 1,910 124,500
2015/02/06 1,880 1,908 1,832 1,844 86,000
2015/02/05 1,880 1,950 1,788 1,929 152,200
2015/02/04 1,938 1,946 1,850 1,888 124,400
2015/02/03 2,016 2,030 1,882 1,917 183,300
2015/02/02 2,062 2,062 2,010 2,015 78,700
2015/01/30 2,075 2,140 2,030 2,073 147,100
2015/01/29 2,259 2,293 2,082 2,125 169,200
2015/01/28 2,196 2,275 2,170 2,273 178,800
2015/01/27 2,290 2,350 2,206 2,237 540,800
2015/01/26 2,194 2,194 2,142 2,160 66,600
2015/01/23 2,200 2,220 2,111 2,151 120,600
2015/01/22 2,038 2,227 2,005 2,133 332,800
2015/01/21 2,140 2,154 2,016 2,038 88,700
2015/01/20 2,077 2,126 2,038 2,125 90,000
2015/01/19 2,044 2,072 2,000 2,043 47,000
2015/01/16 2,015 2,024 1,972 2,015 75,900
2015/01/15 2,010 2,050 1,997 2,025 48,200
2015/01/14 2,080 2,130 2,016 2,020 85,100
2015/01/13 1,980 2,040 1,961 2,030 79,100
2015/01/09 2,170 2,184 2,027 2,034 166,000
2015/01/08 2,169 2,189 2,112 2,136 113,800
2015/01/07 2,125 2,250 2,120 2,125 175,400
2015/01/06 2,230 2,247 2,136 2,156 301,900
2015/01/05 2,194 2,345 2,190 2,295 557,700

このページの先頭へ