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 |
---|---|---|---|---|---|
2021/12/30 | 573 | 598 | 572 | 597 | 12,700 |
2021/12/29 | 542 | 573 | 542 | 572 | 15,300 |
2021/12/28 | 542 | 542 | 535 | 539 | 20,200 |
2021/12/27 | 541 | 541 | 532 | 533 | 21,400 |
2021/12/24 | 539 | 539 | 535 | 535 | 19,800 |
2021/12/23 | 536 | 541 | 531 | 540 | 15,400 |
2021/12/22 | 536 | 548 | 533 | 536 | 27,900 |
2021/12/21 | 535 | 545 | 530 | 536 | 24,600 |
2021/12/20 | 553 | 553 | 533 | 533 | 17,000 |
2021/12/17 | 553 | 558 | 548 | 553 | 27,800 |
2021/12/16 | 564 | 566 | 555 | 557 | 20,600 |
2021/12/15 | 559 | 559 | 545 | 556 | 22,000 |
2021/12/14 | 560 | 560 | 550 | 550 | 17,700 |
2021/12/13 | 581 | 584 | 555 | 566 | 34,300 |
2021/12/10 | 600 | 600 | 579 | 581 | 16,400 |
2021/12/09 | 605 | 609 | 598 | 600 | 24,300 |
2021/12/08 | 580 | 610 | 580 | 610 | 26,000 |
2021/12/07 | 575 | 583 | 573 | 575 | 8,400 |
2021/12/06 | 565 | 583 | 565 | 579 | 12,800 |
2021/12/03 | 565 | 572 | 553 | 565 | 13,200 |
2021/12/02 | 587 | 590 | 545 | 562 | 31,400 |
2021/12/01 | 597 | 616 | 575 | 587 | 40,800 |
2021/11/30 | 615 | 620 | 597 | 597 | 18,600 |
2021/11/29 | 615 | 623 | 611 | 615 | 16,600 |
2021/11/26 | 648 | 650 | 636 | 636 | 24,800 |
2021/11/25 | 672 | 720 | 645 | 652 | 88,400 |
2021/11/24 | 704 | 704 | 665 | 672 | 20,100 |
2021/11/22 | 705 | 710 | 696 | 698 | 17,600 |
2021/11/19 | 704 | 709 | 697 | 699 | 21,000 |
2021/11/18 | 687 | 707 | 679 | 701 | 32,300 |
2021/11/17 | 663 | 699 | 663 | 690 | 37,400 |
2021/11/16 | 636 | 671 | 636 | 663 | 41,600 |
2021/11/15 | 603 | 645 | 603 | 640 | 52,800 |
2021/11/12 | 595 | 609 | 595 | 598 | 13,200 |
2021/11/11 | 600 | 600 | 595 | 596 | 8,500 |
2021/11/10 | 604 | 604 | 599 | 600 | 9,500 |
2021/11/09 | 604 | 613 | 604 | 605 | 11,100 |
2021/11/08 | 612 | 612 | 603 | 608 | 8,900 |
2021/11/05 | 616 | 618 | 612 | 612 | 5,500 |
2021/11/04 | 621 | 621 | 614 | 616 | 8,100 |
2021/11/02 | 612 | 615 | 610 | 615 | 6,000 |
2021/11/01 | 613 | 630 | 609 | 612 | 11,900 |
2021/10/29 | 613 | 613 | 610 | 611 | 5,500 |
2021/10/28 | 613 | 614 | 609 | 613 | 9,500 |
2021/10/27 | 616 | 616 | 612 | 613 | 2,900 |
2021/10/26 | 613 | 616 | 613 | 616 | 2,500 |
2021/10/25 | 613 | 615 | 612 | 614 | 6,900 |
2021/10/22 | 617 | 617 | 612 | 614 | 10,500 |
2021/10/21 | 617 | 620 | 613 | 615 | 6,900 |
2021/10/20 | 616 | 619 | 616 | 616 | 2,700 |
2021/10/19 | 619 | 619 | 616 | 616 | 7,700 |
2021/10/18 | 615 | 620 | 615 | 615 | 11,400 |
2021/10/15 | 620 | 623 | 617 | 623 | 6,300 |
2021/10/14 | 626 | 627 | 619 | 619 | 5,700 |
2021/10/13 | 633 | 634 | 622 | 626 | 12,200 |
2021/10/12 | 649 | 649 | 630 | 635 | 13,100 |
2021/10/11 | 647 | 654 | 634 | 647 | 7,400 |
2021/10/08 | 637 | 646 | 635 | 646 | 3,200 |
2021/10/07 | 639 | 640 | 631 | 632 | 6,700 |
2021/10/06 | 634 | 642 | 629 | 636 | 7,200 |
2021/10/05 | 634 | 640 | 629 | 631 | 6,200 |
2021/10/04 | 639 | 643 | 629 | 642 | 16,200 |
2021/10/01 | 631 | 639 | 628 | 628 | 4,700 |
2021/09/30 | 630 | 636 | 629 | 629 | 6,600 |
2021/09/29 | 617 | 627 | 615 | 627 | 12,600 |
2021/09/28 | 628 | 628 | 613 | 619 | 6,100 |
2021/09/27 | 630 | 635 | 611 | 626 | 17,800 |
2021/09/24 | 621 | 630 | 621 | 623 | 7,600 |
2021/09/22 | 613 | 622 | 611 | 617 | 12,500 |
2021/09/21 | 616 | 627 | 616 | 622 | 4,800 |
2021/09/17 | 646 | 660 | 636 | 639 | 9,400 |
2021/09/16 | 656 | 656 | 633 | 649 | 11,300 |
2021/09/15 | 649 | 652 | 646 | 650 | 4,800 |
2021/09/14 | 649 | 657 | 648 | 648 | 14,700 |
2021/09/13 | 642 | 649 | 642 | 646 | 10,600 |
2021/09/10 | 646 | 659 | 642 | 646 | 17,200 |
2021/09/09 | 650 | 650 | 645 | 650 | 2,900 |
2021/09/08 | 652 | 655 | 642 | 655 | 15,400 |
2021/09/07 | 660 | 660 | 651 | 652 | 15,700 |
2021/09/06 | 657 | 662 | 650 | 660 | 14,700 |
2021/09/03 | 649 | 654 | 642 | 649 | 7,000 |
2021/09/02 | 659 | 659 | 648 | 649 | 6,900 |
2021/09/01 | 629 | 653 | 629 | 652 | 18,200 |
2021/08/31 | 634 | 638 | 626 | 634 | 12,600 |
2021/08/30 | 622 | 637 | 620 | 629 | 22,400 |
2021/08/27 | 624 | 624 | 619 | 621 | 5,400 |
2021/08/26 | 617 | 625 | 616 | 616 | 4,100 |
2021/08/25 | 622 | 631 | 614 | 617 | 6,400 |
2021/08/24 | 612 | 622 | 610 | 622 | 14,700 |
2021/08/23 | 622 | 632 | 609 | 615 | 17,500 |
2021/08/20 | 631 | 633 | 626 | 626 | 5,400 |
2021/08/19 | 636 | 639 | 626 | 639 | 9,400 |
2021/08/18 | 636 | 646 | 636 | 637 | 3,800 |
2021/08/17 | 635 | 641 | 625 | 641 | 8,400 |
2021/08/16 | 661 | 661 | 624 | 625 | 29,900 |
2021/08/13 | 663 | 670 | 661 | 668 | 8,900 |
2021/08/12 | 672 | 672 | 663 | 670 | 12,100 |
2021/08/11 | 681 | 681 | 663 | 672 | 8,300 |
2021/08/10 | 668 | 676 | 667 | 675 | 13,300 |
2021/08/06 | 684 | 684 | 670 | 678 | 10,600 |
2021/08/05 | 695 | 696 | 686 | 688 | 9,600 |
2021/08/04 | 702 | 706 | 698 | 700 | 5,300 |
2021/08/03 | 707 | 709 | 700 | 702 | 9,200 |
2021/08/02 | 703 | 708 | 701 | 707 | 3,900 |
2021/07/30 | 694 | 705 | 694 | 703 | 10,300 |
2021/07/29 | 700 | 703 | 689 | 700 | 13,500 |
2021/07/28 | 700 | 702 | 693 | 698 | 15,600 |
2021/07/27 | 706 | 714 | 701 | 701 | 7,100 |
2021/07/26 | 721 | 721 | 714 | 715 | 23,100 |
2021/07/21 | 720 | 720 | 696 | 718 | 15,400 |
2021/07/20 | 718 | 724 | 716 | 716 | 10,400 |
2021/07/19 | 720 | 743 | 705 | 731 | 34,000 |
2021/07/16 | 701 | 727 | 696 | 719 | 27,000 |
2021/07/15 | 695 | 710 | 682 | 706 | 23,800 |
2021/07/14 | 687 | 707 | 687 | 696 | 16,700 |
2021/07/13 | 672 | 680 | 672 | 677 | 6,600 |
2021/07/12 | 673 | 674 | 670 | 670 | 2,000 |
2021/07/09 | 668 | 674 | 666 | 669 | 11,000 |
2021/07/08 | 668 | 674 | 668 | 672 | 6,400 |
2021/07/07 | 666 | 667 | 665 | 667 | 1,700 |
2021/07/06 | 672 | 672 | 667 | 667 | 12,300 |
2021/07/05 | 672 | 672 | 662 | 667 | 14,100 |
2021/07/02 | 669 | 673 | 667 | 671 | 2,400 |
2021/07/01 | 666 | 670 | 666 | 670 | 4,300 |
2021/06/30 | 665 | 673 | 665 | 666 | 4,300 |
2021/06/29 | 668 | 669 | 664 | 664 | 6,000 |
2021/06/28 | 675 | 676 | 666 | 667 | 8,000 |
2021/06/25 | 666 | 673 | 666 | 673 | 2,700 |
2021/06/24 | 664 | 671 | 664 | 665 | 5,400 |
2021/06/23 | 672 | 674 | 663 | 670 | 23,400 |
2021/06/22 | 670 | 677 | 670 | 672 | 6,000 |
2021/06/21 | 673 | 678 | 668 | 670 | 8,300 |
2021/06/18 | 678 | 680 | 670 | 677 | 7,700 |
2021/06/17 | 691 | 691 | 677 | 678 | 5,600 |
2021/06/16 | 678 | 690 | 678 | 684 | 9,300 |
2021/06/15 | 682 | 688 | 679 | 679 | 10,500 |
2021/06/14 | 685 | 689 | 680 | 681 | 15,700 |
2021/06/11 | 684 | 689 | 682 | 682 | 4,500 |
2021/06/10 | 686 | 692 | 681 | 685 | 10,800 |
2021/06/09 | 684 | 686 | 680 | 684 | 4,500 |
2021/06/08 | 680 | 685 | 680 | 684 | 5,800 |
2021/06/07 | 673 | 690 | 673 | 684 | 18,800 |
2021/06/04 | 689 | 689 | 678 | 679 | 17,000 |
2021/06/03 | 679 | 689 | 679 | 689 | 17,100 |
2021/06/02 | 673 | 679 | 673 | 679 | 5,800 |
2021/06/01 | 668 | 673 | 668 | 673 | 2,800 |
2021/05/31 | 678 | 678 | 668 | 669 | 3,300 |
2021/05/28 | 673 | 680 | 667 | 673 | 23,500 |
2021/05/27 | 671 | 677 | 666 | 677 | 8,500 |
2021/05/26 | 673 | 673 | 668 | 668 | 6,500 |
2021/05/25 | 683 | 683 | 667 | 667 | 9,800 |
2021/05/24 | 670 | 681 | 665 | 676 | 7,900 |
2021/05/21 | 685 | 685 | 680 | 683 | 4,800 |
2021/05/20 | 669 | 687 | 664 | 687 | 12,100 |
2021/05/19 | 663 | 674 | 663 | 663 | 16,600 |
2021/05/18 | 670 | 674 | 667 | 670 | 4,400 |
2021/05/17 | 691 | 691 | 665 | 665 | 43,300 |
2021/05/14 | 691 | 703 | 691 | 700 | 4,500 |
2021/05/13 | 691 | 701 | 689 | 691 | 10,400 |
2021/05/12 | 714 | 714 | 690 | 695 | 34,300 |
2021/05/11 | 705 | 712 | 705 | 706 | 8,600 |
2021/05/10 | 710 | 713 | 707 | 712 | 11,700 |
2021/05/07 | 712 | 712 | 706 | 708 | 6,100 |
2021/05/06 | 711 | 711 | 705 | 707 | 3,300 |
2021/04/30 | 705 | 713 | 703 | 705 | 13,000 |
2021/04/28 | 716 | 716 | 706 | 706 | 11,500 |
2021/04/27 | 718 | 719 | 710 | 711 | 8,200 |
2021/04/26 | 710 | 725 | 710 | 711 | 8,700 |
2021/04/23 | 715 | 722 | 711 | 714 | 6,600 |
2021/04/22 | 717 | 722 | 714 | 716 | 11,900 |
2021/04/21 | 736 | 736 | 721 | 723 | 15,900 |
2021/04/20 | 747 | 747 | 736 | 740 | 17,400 |
2021/04/19 | 745 | 750 | 741 | 747 | 11,200 |
2021/04/16 | 747 | 780 | 734 | 754 | 84,600 |
2021/04/15 | 750 | 752 | 748 | 748 | 6,600 |
2021/04/14 | 750 | 758 | 749 | 750 | 14,100 |
2021/04/13 | 754 | 760 | 746 | 755 | 13,000 |
2021/04/12 | 749 | 754 | 748 | 749 | 12,000 |
2021/04/09 | 748 | 752 | 746 | 749 | 6,000 |
2021/04/08 | 766 | 766 | 749 | 751 | 18,600 |
2021/04/07 | 765 | 765 | 758 | 763 | 3,300 |
2021/04/06 | 768 | 775 | 758 | 765 | 14,200 |
2021/04/05 | 750 | 775 | 750 | 768 | 34,100 |
2021/04/02 | 742 | 748 | 738 | 746 | 16,600 |
2021/04/01 | 752 | 752 | 739 | 744 | 10,900 |
2021/03/31 | 745 | 746 | 736 | 744 | 13,100 |
2021/03/30 | 748 | 755 | 745 | 749 | 2,700 |
2021/03/29 | 755 | 765 | 745 | 747 | 7,000 |
2021/03/26 | 748 | 768 | 748 | 762 | 11,500 |
2021/03/25 | 745 | 755 | 744 | 748 | 12,300 |
2021/03/24 | 770 | 775 | 741 | 750 | 31,400 |
2021/03/23 | 782 | 787 | 771 | 771 | 27,300 |
2021/03/22 | 772 | 791 | 769 | 787 | 36,000 |
2021/03/19 | 771 | 773 | 767 | 770 | 10,100 |
2021/03/18 | 763 | 774 | 763 | 770 | 21,900 |
2021/03/17 | 763 | 771 | 763 | 765 | 12,400 |
2021/03/16 | 767 | 771 | 758 | 762 | 19,100 |
2021/03/15 | 742 | 753 | 742 | 752 | 12,200 |
2021/03/12 | 740 | 750 | 737 | 741 | 18,400 |
2021/03/11 | 722 | 738 | 722 | 735 | 4,900 |
2021/03/10 | 739 | 744 | 722 | 723 | 31,800 |
2021/03/09 | 720 | 737 | 712 | 733 | 21,800 |
2021/03/08 | 702 | 721 | 702 | 712 | 40,300 |
2021/03/05 | 702 | 709 | 684 | 705 | 61,200 |
2021/03/04 | 729 | 730 | 710 | 716 | 29,900 |
2021/03/03 | 741 | 742 | 724 | 729 | 29,700 |
2021/03/02 | 758 | 764 | 740 | 742 | 18,400 |
2021/03/01 | 773 | 773 | 745 | 755 | 18,700 |
2021/02/26 | 773 | 774 | 750 | 758 | 38,000 |
2021/02/25 | 778 | 788 | 774 | 775 | 18,600 |
2021/02/24 | 793 | 793 | 770 | 774 | 25,800 |
2021/02/22 | 777 | 785 | 777 | 782 | 6,700 |
2021/02/19 | 800 | 800 | 768 | 775 | 38,900 |
2021/02/18 | 820 | 820 | 787 | 787 | 22,900 |
2021/02/17 | 777 | 810 | 775 | 810 | 43,900 |
2021/02/16 | 788 | 788 | 774 | 776 | 62,200 |
2021/02/15 | 786 | 786 | 763 | 780 | 76,200 |
2021/02/12 | 792 | 804 | 788 | 792 | 47,000 |
2021/02/10 | 790 | 800 | 787 | 796 | 25,000 |
2021/02/09 | 800 | 804 | 787 | 789 | 67,400 |
2021/02/08 | 810 | 811 | 800 | 801 | 40,500 |
2021/02/05 | 798 | 815 | 790 | 806 | 41,800 |
2021/02/04 | 805 | 807 | 785 | 795 | 49,600 |
2021/02/03 | 802 | 818 | 802 | 805 | 25,900 |
2021/02/02 | 800 | 816 | 795 | 807 | 37,200 |
2021/02/01 | 819 | 827 | 801 | 805 | 49,300 |
2021/01/29 | 863 | 872 | 834 | 834 | 28,300 |
2021/01/28 | 838 | 918 | 838 | 868 | 102,700 |
2021/01/27 | 855 | 869 | 851 | 860 | 22,100 |
2021/01/26 | 871 | 881 | 858 | 863 | 14,700 |
2021/01/25 | 900 | 900 | 878 | 886 | 35,800 |
2021/01/22 | 857 | 880 | 844 | 880 | 25,600 |
2021/01/21 | 849 | 861 | 846 | 850 | 16,000 |
2021/01/20 | 864 | 864 | 847 | 853 | 12,100 |
2021/01/19 | 853 | 862 | 848 | 860 | 23,700 |
2021/01/18 | 844 | 855 | 835 | 849 | 20,400 |
2021/01/15 | 834 | 853 | 834 | 842 | 17,100 |
2021/01/14 | 847 | 852 | 820 | 839 | 46,000 |
2021/01/13 | 866 | 866 | 842 | 844 | 24,800 |
2021/01/12 | 858 | 862 | 838 | 858 | 27,800 |
2021/01/08 | 839 | 857 | 819 | 850 | 40,400 |
2021/01/07 | 836 | 842 | 822 | 824 | 20,900 |
2021/01/06 | 816 | 839 | 816 | 828 | 25,200 |
2021/01/05 | 825 | 825 | 808 | 816 | 42,700 |
2021/01/04 | 826 | 826 | 796 | 825 | 35,100 |