テクノフレックス(3449)の株価時系列情報
テクノフレックス(3449)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 |
|---|---|---|---|---|---|
| 2026/02/12 | 2,186 | 2,456 | 2,183 | 2,453 | 384,400 |
| 2026/02/10 | 2,200 | 2,290 | 2,194 | 2,286 | 182,000 |
| 2026/02/09 | 2,199 | 2,199 | 2,136 | 2,159 | 106,400 |
| 2026/02/06 | 2,112 | 2,123 | 2,092 | 2,109 | 45,900 |
| 2026/02/05 | 2,135 | 2,150 | 2,117 | 2,137 | 41,800 |
| 2026/02/04 | 2,085 | 2,130 | 2,077 | 2,114 | 46,100 |
| 2026/02/03 | 2,060 | 2,100 | 2,051 | 2,090 | 59,900 |
| 2026/02/02 | 2,059 | 2,121 | 2,020 | 2,020 | 82,200 |
| 2026/01/30 | 2,067 | 2,081 | 2,030 | 2,060 | 71,600 |
| 2026/01/29 | 2,100 | 2,103 | 1,999 | 2,086 | 171,100 |
| 2026/01/28 | 2,218 | 2,229 | 2,105 | 2,105 | 177,500 |
| 2026/01/27 | 2,261 | 2,266 | 2,216 | 2,234 | 72,600 |
| 2026/01/26 | 2,302 | 2,330 | 2,270 | 2,270 | 52,400 |
| 2026/01/23 | 2,314 | 2,386 | 2,299 | 2,338 | 83,200 |
| 2026/01/22 | 2,302 | 2,316 | 2,277 | 2,314 | 73,700 |
| 2026/01/21 | 2,260 | 2,310 | 2,255 | 2,291 | 43,700 |
| 2026/01/20 | 2,286 | 2,311 | 2,265 | 2,310 | 55,700 |
| 2026/01/19 | 2,312 | 2,322 | 2,271 | 2,295 | 56,600 |
| 2026/01/16 | 2,305 | 2,337 | 2,273 | 2,329 | 101,200 |
| 2026/01/15 | 2,343 | 2,390 | 2,294 | 2,326 | 155,900 |
| 2026/01/14 | 2,301 | 2,338 | 2,300 | 2,338 | 75,600 |
| 2026/01/13 | 2,299 | 2,319 | 2,270 | 2,300 | 86,600 |
| 2026/01/09 | 2,180 | 2,267 | 2,180 | 2,262 | 113,000 |
| 2026/01/08 | 2,220 | 2,229 | 2,176 | 2,180 | 69,800 |
| 2026/01/07 | 2,212 | 2,260 | 2,192 | 2,219 | 74,900 |
| 2026/01/06 | 2,145 | 2,243 | 2,145 | 2,227 | 106,600 |
| 2026/01/05 | 2,180 | 2,220 | 2,142 | 2,156 | 135,900 |
| 2025/12/30 | 2,220 | 2,226 | 2,169 | 2,180 | 127,200 |
| 2025/12/29 | 2,265 | 2,268 | 2,212 | 2,231 | 111,700 |
| 2025/12/26 | 2,262 | 2,304 | 2,255 | 2,260 | 108,100 |
| 2025/12/25 | 2,301 | 2,307 | 2,261 | 2,286 | 108,500 |
| 2025/12/24 | 2,252 | 2,310 | 2,243 | 2,301 | 194,200 |
| 2025/12/23 | 2,150 | 2,270 | 2,148 | 2,251 | 176,400 |
| 2025/12/22 | 2,200 | 2,200 | 2,135 | 2,155 | 109,500 |
| 2025/12/19 | 2,127 | 2,212 | 2,112 | 2,184 | 138,300 |
| 2025/12/18 | 2,200 | 2,200 | 2,101 | 2,123 | 143,700 |
| 2025/12/17 | 2,110 | 2,217 | 2,074 | 2,205 | 197,400 |
| 2025/12/16 | 2,144 | 2,200 | 2,098 | 2,110 | 304,500 |
| 2025/12/15 | 2,000 | 2,104 | 2,000 | 2,094 | 93,000 |
| 2025/12/12 | 1,967 | 2,022 | 1,957 | 2,022 | 47,800 |
| 2025/12/11 | 2,004 | 2,004 | 1,955 | 1,956 | 57,600 |
| 2025/12/10 | 1,950 | 2,006 | 1,934 | 1,992 | 80,800 |
| 2025/12/09 | 1,965 | 1,969 | 1,925 | 1,948 | 81,300 |
| 2025/12/08 | 1,968 | 1,980 | 1,950 | 1,963 | 63,000 |
| 2025/12/05 | 1,950 | 1,954 | 1,919 | 1,931 | 28,600 |
| 2025/12/04 | 1,910 | 1,963 | 1,904 | 1,935 | 66,000 |
| 2025/12/03 | 1,900 | 1,921 | 1,885 | 1,906 | 38,800 |
| 2025/12/02 | 1,910 | 1,945 | 1,883 | 1,885 | 80,700 |
| 2025/12/01 | 1,891 | 1,907 | 1,861 | 1,907 | 56,500 |
| 2025/11/28 | 1,865 | 1,891 | 1,856 | 1,891 | 19,200 |
| 2025/11/27 | 1,870 | 1,898 | 1,859 | 1,870 | 33,600 |
| 2025/11/26 | 1,849 | 1,889 | 1,847 | 1,862 | 53,200 |
| 2025/11/25 | 1,853 | 1,858 | 1,830 | 1,835 | 41,400 |
| 2025/11/21 | 1,835 | 1,864 | 1,828 | 1,850 | 63,700 |
| 2025/11/20 | 1,824 | 1,881 | 1,808 | 1,875 | 47,900 |
| 2025/11/19 | 1,803 | 1,806 | 1,772 | 1,784 | 34,600 |
| 2025/11/18 | 1,836 | 1,839 | 1,789 | 1,793 | 53,200 |
| 2025/11/17 | 1,856 | 1,860 | 1,829 | 1,846 | 45,900 |
| 2025/11/14 | 1,840 | 1,898 | 1,838 | 1,854 | 131,400 |
| 2025/11/13 | 1,911 | 1,928 | 1,816 | 1,833 | 164,700 |
| 2025/11/12 | 1,744 | 1,757 | 1,720 | 1,751 | 63,800 |
| 2025/11/11 | 1,751 | 1,786 | 1,724 | 1,739 | 59,000 |
| 2025/11/10 | 1,723 | 1,757 | 1,710 | 1,745 | 33,200 |
| 2025/11/07 | 1,750 | 1,750 | 1,716 | 1,719 | 24,500 |
| 2025/11/06 | 1,755 | 1,755 | 1,728 | 1,748 | 31,100 |
| 2025/11/05 | 1,738 | 1,750 | 1,689 | 1,723 | 62,000 |
| 2025/11/04 | 1,759 | 1,778 | 1,746 | 1,758 | 143,400 |
| 2025/10/31 | 1,769 | 1,769 | 1,732 | 1,737 | 27,000 |
| 2025/10/30 | 1,719 | 1,750 | 1,713 | 1,750 | 29,700 |
| 2025/10/29 | 1,746 | 1,746 | 1,711 | 1,719 | 38,400 |
| 2025/10/28 | 1,774 | 1,779 | 1,721 | 1,732 | 76,600 |
| 2025/10/27 | 1,740 | 1,746 | 1,716 | 1,717 | 38,500 |
| 2025/10/24 | 1,718 | 1,718 | 1,680 | 1,715 | 25,100 |
| 2025/10/23 | 1,678 | 1,694 | 1,670 | 1,680 | 19,400 |
| 2025/10/22 | 1,670 | 1,683 | 1,661 | 1,677 | 13,000 |
| 2025/10/21 | 1,661 | 1,670 | 1,640 | 1,659 | 23,300 |
| 2025/10/20 | 1,640 | 1,667 | 1,635 | 1,642 | 28,400 |
| 2025/10/17 | 1,640 | 1,640 | 1,602 | 1,624 | 29,500 |
| 2025/10/16 | 1,646 | 1,646 | 1,627 | 1,640 | 23,600 |
| 2025/10/15 | 1,596 | 1,640 | 1,596 | 1,640 | 22,500 |
| 2025/10/14 | 1,615 | 1,639 | 1,579 | 1,591 | 59,400 |
| 2025/10/10 | 1,700 | 1,700 | 1,650 | 1,650 | 43,100 |
| 2025/10/09 | 1,696 | 1,700 | 1,685 | 1,699 | 38,400 |
| 2025/10/08 | 1,655 | 1,685 | 1,655 | 1,677 | 30,300 |
| 2025/10/07 | 1,671 | 1,677 | 1,647 | 1,660 | 25,800 |
| 2025/10/06 | 1,650 | 1,685 | 1,612 | 1,658 | 50,900 |
| 2025/10/03 | 1,610 | 1,622 | 1,596 | 1,622 | 37,200 |
| 2025/10/02 | 1,611 | 1,619 | 1,582 | 1,608 | 35,500 |
| 2025/10/01 | 1,660 | 1,669 | 1,596 | 1,601 | 67,000 |
| 2025/09/30 | 1,655 | 1,660 | 1,638 | 1,659 | 42,800 |
| 2025/09/29 | 1,612 | 1,660 | 1,604 | 1,655 | 54,900 |
| 2025/09/26 | 1,618 | 1,625 | 1,600 | 1,612 | 25,700 |
| 2025/09/25 | 1,600 | 1,618 | 1,588 | 1,618 | 23,800 |
| 2025/09/24 | 1,614 | 1,616 | 1,597 | 1,609 | 13,100 |
| 2025/09/22 | 1,595 | 1,617 | 1,595 | 1,614 | 18,100 |
| 2025/09/19 | 1,620 | 1,630 | 1,583 | 1,595 | 34,900 |
| 2025/09/18 | 1,576 | 1,648 | 1,576 | 1,591 | 60,500 |
| 2025/09/17 | 1,566 | 1,572 | 1,545 | 1,560 | 22,800 |
| 2025/09/16 | 1,557 | 1,570 | 1,551 | 1,566 | 14,600 |
| 2025/09/12 | 1,577 | 1,577 | 1,556 | 1,558 | 13,100 |
| 2025/09/11 | 1,582 | 1,591 | 1,569 | 1,570 | 21,000 |
| 2025/09/10 | 1,571 | 1,580 | 1,551 | 1,580 | 17,500 |
| 2025/09/09 | 1,550 | 1,593 | 1,543 | 1,572 | 47,200 |
| 2025/09/08 | 1,566 | 1,572 | 1,539 | 1,550 | 26,100 |
| 2025/09/05 | 1,537 | 1,559 | 1,526 | 1,553 | 27,400 |
| 2025/09/04 | 1,510 | 1,550 | 1,510 | 1,534 | 42,000 |
| 2025/09/03 | 1,495 | 1,515 | 1,489 | 1,494 | 18,000 |
| 2025/09/02 | 1,514 | 1,516 | 1,502 | 1,504 | 22,300 |
| 2025/09/01 | 1,489 | 1,516 | 1,485 | 1,516 | 39,100 |
| 2025/08/29 | 1,480 | 1,501 | 1,480 | 1,491 | 12,500 |
| 2025/08/28 | 1,488 | 1,494 | 1,470 | 1,485 | 38,300 |
| 2025/08/27 | 1,506 | 1,506 | 1,490 | 1,490 | 17,400 |
| 2025/08/26 | 1,510 | 1,512 | 1,495 | 1,506 | 12,900 |
| 2025/08/25 | 1,519 | 1,520 | 1,495 | 1,506 | 36,700 |
| 2025/08/22 | 1,498 | 1,525 | 1,495 | 1,502 | 35,300 |
| 2025/08/21 | 1,501 | 1,509 | 1,485 | 1,498 | 16,300 |
| 2025/08/20 | 1,515 | 1,523 | 1,490 | 1,500 | 52,200 |
| 2025/08/19 | 1,502 | 1,537 | 1,495 | 1,537 | 60,100 |
| 2025/08/18 | 1,453 | 1,475 | 1,453 | 1,475 | 17,600 |
| 2025/08/15 | 1,500 | 1,501 | 1,459 | 1,463 | 58,500 |
| 2025/08/14 | 1,495 | 1,500 | 1,477 | 1,482 | 46,200 |
| 2025/08/13 | 1,497 | 1,523 | 1,495 | 1,502 | 171,400 |
| 2025/08/12 | 1,458 | 1,528 | 1,450 | 1,505 | 163,800 |
| 2025/08/08 | 1,437 | 1,475 | 1,418 | 1,455 | 94,300 |
| 2025/08/07 | 1,458 | 1,480 | 1,443 | 1,467 | 77,000 |
| 2025/08/06 | 1,427 | 1,453 | 1,418 | 1,446 | 59,000 |
| 2025/08/05 | 1,420 | 1,425 | 1,409 | 1,417 | 26,600 |
| 2025/08/04 | 1,401 | 1,419 | 1,395 | 1,419 | 29,900 |
| 2025/08/01 | 1,408 | 1,428 | 1,408 | 1,428 | 16,200 |
| 2025/07/31 | 1,401 | 1,420 | 1,400 | 1,407 | 24,500 |
| 2025/07/30 | 1,388 | 1,403 | 1,385 | 1,401 | 16,900 |
| 2025/07/29 | 1,369 | 1,400 | 1,369 | 1,387 | 21,700 |
| 2025/07/28 | 1,380 | 1,380 | 1,363 | 1,374 | 18,600 |
| 2025/07/25 | 1,398 | 1,398 | 1,377 | 1,385 | 12,800 |
| 2025/07/24 | 1,400 | 1,408 | 1,389 | 1,397 | 26,700 |
| 2025/07/23 | 1,398 | 1,405 | 1,380 | 1,403 | 43,800 |
| 2025/07/22 | 1,392 | 1,401 | 1,388 | 1,396 | 13,300 |
| 2025/07/18 | 1,401 | 1,402 | 1,374 | 1,386 | 26,600 |
| 2025/07/17 | 1,399 | 1,412 | 1,399 | 1,411 | 37,500 |
| 2025/07/16 | 1,425 | 1,444 | 1,403 | 1,411 | 147,800 |
| 2025/07/15 | 1,386 | 1,390 | 1,366 | 1,366 | 7,900 |
| 2025/07/14 | 1,389 | 1,390 | 1,370 | 1,386 | 33,100 |
| 2025/07/11 | 1,374 | 1,389 | 1,356 | 1,388 | 62,300 |
| 2025/07/10 | 1,330 | 1,376 | 1,325 | 1,374 | 64,100 |
| 2025/07/09 | 1,323 | 1,336 | 1,319 | 1,330 | 25,400 |
| 2025/07/08 | 1,328 | 1,335 | 1,319 | 1,319 | 21,500 |
| 2025/07/07 | 1,323 | 1,339 | 1,311 | 1,328 | 41,300 |
| 2025/07/04 | 1,300 | 1,308 | 1,291 | 1,304 | 26,400 |
| 2025/07/03 | 1,276 | 1,300 | 1,276 | 1,291 | 20,700 |
| 2025/07/02 | 1,285 | 1,285 | 1,271 | 1,276 | 32,800 |
| 2025/07/01 | 1,316 | 1,316 | 1,289 | 1,290 | 23,200 |
| 2025/06/30 | 1,309 | 1,319 | 1,300 | 1,313 | 29,500 |
| 2025/06/27 | 1,300 | 1,322 | 1,282 | 1,298 | 85,200 |
| 2025/06/26 | 1,318 | 1,327 | 1,311 | 1,325 | 45,100 |
| 2025/06/25 | 1,319 | 1,319 | 1,308 | 1,310 | 12,000 |
| 2025/06/24 | 1,310 | 1,317 | 1,305 | 1,306 | 16,400 |
| 2025/06/23 | 1,314 | 1,325 | 1,308 | 1,308 | 23,000 |
| 2025/06/20 | 1,320 | 1,330 | 1,312 | 1,330 | 27,700 |
| 2025/06/19 | 1,297 | 1,319 | 1,296 | 1,313 | 31,000 |
| 2025/06/18 | 1,309 | 1,324 | 1,298 | 1,299 | 36,100 |
| 2025/06/17 | 1,309 | 1,309 | 1,296 | 1,304 | 11,100 |
| 2025/06/16 | 1,319 | 1,345 | 1,299 | 1,309 | 72,000 |
| 2025/06/13 | 1,286 | 1,294 | 1,282 | 1,289 | 20,900 |
| 2025/06/12 | 1,300 | 1,313 | 1,290 | 1,290 | 21,100 |
| 2025/06/11 | 1,300 | 1,313 | 1,299 | 1,312 | 9,900 |
| 2025/06/10 | 1,312 | 1,329 | 1,298 | 1,303 | 22,200 |
| 2025/06/09 | 1,315 | 1,325 | 1,311 | 1,316 | 18,500 |
| 2025/06/06 | 1,300 | 1,317 | 1,282 | 1,310 | 41,800 |
| 2025/06/05 | 1,302 | 1,315 | 1,295 | 1,299 | 62,000 |
| 2025/06/04 | 1,290 | 1,295 | 1,267 | 1,284 | 28,600 |
| 2025/06/03 | 1,282 | 1,298 | 1,280 | 1,294 | 22,000 |
| 2025/06/02 | 1,283 | 1,294 | 1,279 | 1,286 | 24,800 |
| 2025/05/30 | 1,283 | 1,295 | 1,283 | 1,290 | 29,400 |
| 2025/05/29 | 1,300 | 1,310 | 1,292 | 1,292 | 54,500 |
| 2025/05/28 | 1,282 | 1,296 | 1,278 | 1,292 | 32,700 |
| 2025/05/27 | 1,289 | 1,290 | 1,278 | 1,282 | 26,500 |
| 2025/05/26 | 1,262 | 1,293 | 1,259 | 1,289 | 51,100 |
| 2025/05/23 | 1,253 | 1,260 | 1,241 | 1,260 | 25,300 |
| 2025/05/22 | 1,255 | 1,267 | 1,242 | 1,253 | 25,000 |
| 2025/05/21 | 1,242 | 1,260 | 1,240 | 1,255 | 16,700 |
| 2025/05/20 | 1,260 | 1,260 | 1,241 | 1,241 | 19,200 |
| 2025/05/19 | 1,255 | 1,258 | 1,242 | 1,257 | 29,400 |
| 2025/05/16 | 1,225 | 1,265 | 1,225 | 1,265 | 24,700 |
| 2025/05/15 | 1,251 | 1,251 | 1,230 | 1,230 | 27,700 |
| 2025/05/14 | 1,267 | 1,274 | 1,224 | 1,251 | 47,600 |
| 2025/05/13 | 1,252 | 1,346 | 1,250 | 1,280 | 331,700 |
| 2025/05/12 | 1,180 | 1,198 | 1,172 | 1,172 | 36,300 |
| 2025/05/09 | 1,176 | 1,187 | 1,176 | 1,187 | 9,900 |
| 2025/05/08 | 1,176 | 1,180 | 1,166 | 1,176 | 7,700 |
| 2025/05/07 | 1,161 | 1,187 | 1,161 | 1,181 | 22,900 |
| 2025/05/02 | 1,178 | 1,181 | 1,153 | 1,158 | 17,200 |
| 2025/05/01 | 1,175 | 1,180 | 1,171 | 1,178 | 14,900 |
| 2025/04/30 | 1,180 | 1,180 | 1,171 | 1,171 | 7,500 |
| 2025/04/28 | 1,159 | 1,175 | 1,156 | 1,175 | 32,800 |
| 2025/04/25 | 1,154 | 1,179 | 1,153 | 1,169 | 63,000 |
| 2025/04/24 | 1,116 | 1,127 | 1,113 | 1,124 | 11,400 |
| 2025/04/23 | 1,115 | 1,121 | 1,114 | 1,117 | 5,000 |
| 2025/04/22 | 1,100 | 1,118 | 1,092 | 1,115 | 11,900 |
| 2025/04/21 | 1,115 | 1,115 | 1,102 | 1,111 | 3,800 |
| 2025/04/18 | 1,120 | 1,120 | 1,108 | 1,115 | 4,500 |