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 |
|---|---|---|---|---|---|
| 2024/04/26 | 1,176 | 1,179 | 1,161 | 1,179 | 11,200 |
| 2024/04/25 | 1,186 | 1,186 | 1,172 | 1,176 | 7,600 |
| 2024/04/24 | 1,171 | 1,186 | 1,170 | 1,186 | 17,700 |
| 2024/04/23 | 1,160 | 1,170 | 1,155 | 1,166 | 10,900 |
| 2024/04/22 | 1,150 | 1,160 | 1,150 | 1,160 | 9,500 |
| 2024/04/19 | 1,157 | 1,161 | 1,136 | 1,144 | 21,800 |
| 2024/04/18 | 1,154 | 1,170 | 1,154 | 1,161 | 14,700 |
| 2024/04/17 | 1,171 | 1,173 | 1,152 | 1,157 | 27,400 |
| 2024/04/16 | 1,179 | 1,180 | 1,167 | 1,171 | 23,300 |
| 2024/04/15 | 1,178 | 1,190 | 1,175 | 1,185 | 15,400 |
| 2024/04/12 | 1,193 | 1,193 | 1,180 | 1,183 | 20,700 |
| 2024/04/11 | 1,190 | 1,195 | 1,188 | 1,188 | 28,500 |
| 2024/04/10 | 1,177 | 1,192 | 1,177 | 1,190 | 32,900 |
| 2024/04/09 | 1,189 | 1,191 | 1,169 | 1,190 | 55,500 |
| 2024/04/08 | 1,187 | 1,194 | 1,172 | 1,175 | 42,200 |
| 2024/04/05 | 1,179 | 1,185 | 1,167 | 1,179 | 40,300 |
| 2024/04/04 | 1,182 | 1,183 | 1,171 | 1,179 | 31,900 |
| 2024/04/03 | 1,168 | 1,188 | 1,157 | 1,181 | 38,900 |
| 2024/04/02 | 1,152 | 1,168 | 1,145 | 1,167 | 49,400 |
| 2024/04/01 | 1,179 | 1,179 | 1,134 | 1,136 | 65,300 |
| 2024/03/29 | 1,128 | 1,188 | 1,122 | 1,155 | 161,000 |
| 2024/03/28 | 1,119 | 1,126 | 1,107 | 1,118 | 45,800 |
| 2024/03/27 | 1,111 | 1,121 | 1,103 | 1,120 | 50,300 |
| 2024/03/26 | 1,100 | 1,107 | 1,094 | 1,106 | 29,000 |
| 2024/03/25 | 1,100 | 1,102 | 1,092 | 1,099 | 48,500 |
| 2024/03/22 | 1,089 | 1,092 | 1,086 | 1,091 | 13,600 |
| 2024/03/21 | 1,085 | 1,087 | 1,078 | 1,087 | 27,200 |
| 2024/03/19 | 1,080 | 1,082 | 1,077 | 1,082 | 13,300 |
| 2024/03/18 | 1,086 | 1,086 | 1,050 | 1,080 | 39,900 |
| 2024/03/15 | 1,084 | 1,088 | 1,081 | 1,086 | 11,500 |
| 2024/03/14 | 1,081 | 1,081 | 1,076 | 1,081 | 10,400 |
| 2024/03/13 | 1,089 | 1,089 | 1,077 | 1,080 | 5,600 |
| 2024/03/12 | 1,080 | 1,084 | 1,069 | 1,084 | 15,300 |
| 2024/03/11 | 1,080 | 1,089 | 1,071 | 1,075 | 42,400 |
| 2024/03/08 | 1,085 | 1,090 | 1,082 | 1,082 | 18,200 |
| 2024/03/07 | 1,094 | 1,100 | 1,085 | 1,087 | 32,400 |
| 2024/03/06 | 1,099 | 1,103 | 1,095 | 1,100 | 8,500 |
| 2024/03/05 | 1,100 | 1,102 | 1,090 | 1,099 | 15,200 |
| 2024/03/04 | 1,103 | 1,103 | 1,090 | 1,091 | 17,600 |
| 2024/03/01 | 1,105 | 1,105 | 1,096 | 1,096 | 6,900 |
| 2024/02/29 | 1,106 | 1,110 | 1,095 | 1,099 | 27,000 |
| 2024/02/28 | 1,101 | 1,111 | 1,101 | 1,101 | 17,500 |
| 2024/02/27 | 1,104 | 1,118 | 1,096 | 1,101 | 51,600 |
| 2024/02/26 | 1,097 | 1,107 | 1,097 | 1,103 | 34,200 |
| 2024/02/22 | 1,090 | 1,098 | 1,089 | 1,090 | 19,600 |
| 2024/02/21 | 1,095 | 1,095 | 1,080 | 1,088 | 21,400 |
| 2024/02/20 | 1,089 | 1,100 | 1,085 | 1,099 | 59,200 |
| 2024/02/19 | 1,074 | 1,080 | 1,068 | 1,080 | 16,800 |
| 2024/02/16 | 1,068 | 1,074 | 1,052 | 1,074 | 59,700 |
| 2024/02/15 | 1,078 | 1,078 | 1,058 | 1,064 | 48,800 |
| 2024/02/14 | 1,068 | 1,077 | 1,065 | 1,069 | 18,200 |
| 2024/02/13 | 1,069 | 1,072 | 1,061 | 1,065 | 25,400 |
| 2024/02/09 | 1,066 | 1,067 | 1,058 | 1,060 | 27,600 |
| 2024/02/08 | 1,082 | 1,083 | 1,058 | 1,066 | 45,400 |
| 2024/02/07 | 1,060 | 1,082 | 1,058 | 1,082 | 48,400 |
| 2024/02/06 | 1,017 | 1,068 | 985 | 1,055 | 281,700 |
| 2024/02/05 | 1,105 | 1,110 | 1,103 | 1,107 | 19,600 |
| 2024/02/02 | 1,109 | 1,110 | 1,099 | 1,105 | 12,500 |
| 2024/02/01 | 1,113 | 1,120 | 1,094 | 1,104 | 62,800 |
| 2024/01/31 | 1,109 | 1,124 | 1,109 | 1,124 | 53,000 |
| 2024/01/30 | 1,109 | 1,109 | 1,103 | 1,108 | 10,600 |
| 2024/01/29 | 1,105 | 1,108 | 1,100 | 1,107 | 24,500 |
| 2024/01/26 | 1,107 | 1,108 | 1,104 | 1,104 | 10,800 |
| 2024/01/25 | 1,104 | 1,107 | 1,102 | 1,107 | 14,800 |
| 2024/01/24 | 1,102 | 1,106 | 1,100 | 1,105 | 29,800 |
| 2024/01/23 | 1,100 | 1,104 | 1,100 | 1,102 | 20,600 |
| 2024/01/22 | 1,100 | 1,101 | 1,095 | 1,099 | 24,100 |
| 2024/01/19 | 1,100 | 1,101 | 1,096 | 1,100 | 25,600 |
| 2024/01/18 | 1,102 | 1,105 | 1,100 | 1,100 | 8,400 |
| 2024/01/17 | 1,105 | 1,106 | 1,101 | 1,102 | 13,200 |
| 2024/01/16 | 1,107 | 1,107 | 1,102 | 1,102 | 9,200 |
| 2024/01/15 | 1,102 | 1,106 | 1,099 | 1,103 | 24,600 |
| 2024/01/12 | 1,092 | 1,100 | 1,092 | 1,100 | 25,700 |
| 2024/01/11 | 1,101 | 1,102 | 1,097 | 1,100 | 25,100 |
| 2024/01/10 | 1,097 | 1,101 | 1,096 | 1,098 | 29,800 |
| 2024/01/09 | 1,095 | 1,105 | 1,095 | 1,100 | 31,000 |
| 2024/01/05 | 1,097 | 1,104 | 1,094 | 1,098 | 32,200 |
| 2024/01/04 | 1,090 | 1,097 | 1,084 | 1,097 | 34,700 |
| 2023/12/29 | 1,090 | 1,090 | 1,084 | 1,089 | 18,500 |
| 2023/12/28 | 1,075 | 1,091 | 1,075 | 1,084 | 42,100 |
| 2023/12/27 | 1,108 | 1,116 | 1,107 | 1,108 | 68,300 |
| 2023/12/26 | 1,107 | 1,120 | 1,105 | 1,110 | 34,200 |
| 2023/12/25 | 1,117 | 1,119 | 1,108 | 1,110 | 37,900 |
| 2023/12/22 | 1,115 | 1,124 | 1,115 | 1,117 | 12,900 |
| 2023/12/21 | 1,114 | 1,123 | 1,113 | 1,117 | 18,400 |
| 2023/12/20 | 1,113 | 1,119 | 1,112 | 1,114 | 12,100 |
| 2023/12/19 | 1,107 | 1,115 | 1,106 | 1,107 | 12,900 |
| 2023/12/18 | 1,110 | 1,112 | 1,100 | 1,110 | 26,700 |
| 2023/12/15 | 1,120 | 1,120 | 1,110 | 1,110 | 11,600 |
| 2023/12/14 | 1,122 | 1,122 | 1,109 | 1,111 | 13,100 |
| 2023/12/13 | 1,118 | 1,125 | 1,112 | 1,119 | 20,200 |
| 2023/12/12 | 1,120 | 1,122 | 1,117 | 1,118 | 12,600 |
| 2023/12/11 | 1,120 | 1,120 | 1,117 | 1,120 | 10,900 |
| 2023/12/08 | 1,122 | 1,125 | 1,115 | 1,117 | 16,300 |
| 2023/12/07 | 1,128 | 1,128 | 1,123 | 1,123 | 7,800 |
| 2023/12/06 | 1,128 | 1,130 | 1,125 | 1,125 | 13,600 |
| 2023/12/05 | 1,123 | 1,128 | 1,122 | 1,128 | 18,300 |
| 2023/12/04 | 1,119 | 1,122 | 1,113 | 1,122 | 16,000 |
| 2023/12/01 | 1,117 | 1,117 | 1,110 | 1,114 | 11,500 |
| 2023/11/30 | 1,116 | 1,118 | 1,110 | 1,112 | 12,400 |
| 2023/11/29 | 1,119 | 1,119 | 1,107 | 1,116 | 14,700 |
| 2023/11/28 | 1,118 | 1,118 | 1,100 | 1,112 | 28,400 |
| 2023/11/27 | 1,119 | 1,120 | 1,109 | 1,116 | 17,200 |
| 2023/11/24 | 1,120 | 1,120 | 1,110 | 1,112 | 15,600 |
| 2023/11/22 | 1,106 | 1,113 | 1,100 | 1,113 | 15,500 |
| 2023/11/21 | 1,103 | 1,107 | 1,100 | 1,102 | 7,700 |
| 2023/11/20 | 1,100 | 1,104 | 1,094 | 1,102 | 8,000 |
| 2023/11/17 | 1,096 | 1,098 | 1,092 | 1,095 | 6,100 |
| 2023/11/16 | 1,095 | 1,095 | 1,088 | 1,092 | 6,900 |
| 2023/11/15 | 1,091 | 1,091 | 1,085 | 1,090 | 11,000 |
| 2023/11/14 | 1,091 | 1,091 | 1,087 | 1,087 | 6,700 |
| 2023/11/13 | 1,084 | 1,094 | 1,084 | 1,091 | 12,800 |
| 2023/11/10 | 1,087 | 1,089 | 1,083 | 1,087 | 9,800 |
| 2023/11/09 | 1,080 | 1,087 | 1,075 | 1,087 | 36,000 |
| 2023/11/08 | 1,095 | 1,098 | 1,089 | 1,089 | 19,600 |
| 2023/11/07 | 1,108 | 1,108 | 1,097 | 1,097 | 18,100 |
| 2023/11/06 | 1,103 | 1,110 | 1,103 | 1,105 | 18,300 |
| 2023/11/02 | 1,102 | 1,102 | 1,095 | 1,102 | 10,700 |
| 2023/11/01 | 1,091 | 1,096 | 1,090 | 1,095 | 10,100 |
| 2023/10/31 | 1,079 | 1,090 | 1,079 | 1,090 | 13,200 |
| 2023/10/30 | 1,088 | 1,088 | 1,079 | 1,083 | 14,600 |
| 2023/10/27 | 1,083 | 1,089 | 1,077 | 1,089 | 18,600 |
| 2023/10/26 | 1,086 | 1,100 | 1,082 | 1,083 | 22,400 |
| 2023/10/25 | 1,090 | 1,097 | 1,086 | 1,086 | 9,400 |
| 2023/10/24 | 1,095 | 1,095 | 1,080 | 1,090 | 32,100 |
| 2023/10/23 | 1,100 | 1,100 | 1,091 | 1,093 | 10,700 |
| 2023/10/20 | 1,103 | 1,103 | 1,096 | 1,100 | 4,600 |
| 2023/10/19 | 1,096 | 1,103 | 1,095 | 1,103 | 8,300 |
| 2023/10/18 | 1,097 | 1,101 | 1,096 | 1,098 | 8,800 |
| 2023/10/17 | 1,108 | 1,108 | 1,094 | 1,097 | 15,100 |
| 2023/10/16 | 1,100 | 1,110 | 1,099 | 1,101 | 15,900 |
| 2023/10/13 | 1,101 | 1,113 | 1,101 | 1,108 | 13,900 |
| 2023/10/12 | 1,104 | 1,113 | 1,104 | 1,110 | 9,800 |
| 2023/10/11 | 1,112 | 1,115 | 1,105 | 1,107 | 16,300 |
| 2023/10/10 | 1,103 | 1,119 | 1,101 | 1,119 | 17,300 |
| 2023/10/06 | 1,117 | 1,117 | 1,099 | 1,100 | 19,400 |
| 2023/10/05 | 1,097 | 1,102 | 1,092 | 1,102 | 27,000 |
| 2023/10/04 | 1,094 | 1,098 | 1,081 | 1,088 | 35,700 |
| 2023/10/03 | 1,122 | 1,129 | 1,100 | 1,107 | 30,300 |
| 2023/10/02 | 1,140 | 1,140 | 1,124 | 1,126 | 15,800 |
| 2023/09/29 | 1,143 | 1,143 | 1,131 | 1,132 | 18,000 |
| 2023/09/28 | 1,144 | 1,144 | 1,125 | 1,129 | 22,200 |
| 2023/09/27 | 1,125 | 1,130 | 1,118 | 1,129 | 24,500 |
| 2023/09/26 | 1,124 | 1,126 | 1,120 | 1,123 | 7,000 |
| 2023/09/25 | 1,118 | 1,124 | 1,116 | 1,121 | 11,700 |
| 2023/09/22 | 1,114 | 1,121 | 1,108 | 1,121 | 15,600 |
| 2023/09/21 | 1,121 | 1,121 | 1,114 | 1,116 | 8,200 |
| 2023/09/20 | 1,117 | 1,121 | 1,112 | 1,116 | 22,200 |
| 2023/09/19 | 1,122 | 1,122 | 1,115 | 1,120 | 21,600 |
| 2023/09/15 | 1,131 | 1,132 | 1,122 | 1,122 | 15,700 |
| 2023/09/14 | 1,122 | 1,128 | 1,120 | 1,126 | 23,600 |
| 2023/09/13 | 1,119 | 1,123 | 1,119 | 1,122 | 11,500 |
| 2023/09/12 | 1,123 | 1,128 | 1,119 | 1,123 | 15,200 |
| 2023/09/11 | 1,130 | 1,131 | 1,117 | 1,122 | 24,700 |
| 2023/09/08 | 1,119 | 1,132 | 1,117 | 1,129 | 76,900 |
| 2023/09/07 | 1,109 | 1,121 | 1,107 | 1,119 | 50,100 |
| 2023/09/06 | 1,110 | 1,110 | 1,105 | 1,107 | 8,500 |
| 2023/09/05 | 1,109 | 1,109 | 1,100 | 1,108 | 6,400 |
| 2023/09/04 | 1,103 | 1,110 | 1,100 | 1,110 | 24,200 |
| 2023/09/01 | 1,103 | 1,103 | 1,097 | 1,100 | 5,900 |
| 2023/08/31 | 1,100 | 1,100 | 1,094 | 1,099 | 10,500 |
| 2023/08/30 | 1,097 | 1,103 | 1,093 | 1,095 | 18,800 |
| 2023/08/29 | 1,096 | 1,099 | 1,091 | 1,097 | 20,300 |
| 2023/08/28 | 1,091 | 1,099 | 1,088 | 1,098 | 32,200 |
| 2023/08/25 | 1,086 | 1,090 | 1,079 | 1,086 | 9,800 |
| 2023/08/24 | 1,087 | 1,087 | 1,079 | 1,087 | 7,900 |
| 2023/08/23 | 1,071 | 1,084 | 1,069 | 1,080 | 21,600 |
| 2023/08/22 | 1,071 | 1,072 | 1,064 | 1,064 | 33,600 |
| 2023/08/21 | 1,074 | 1,078 | 1,069 | 1,069 | 23,100 |
| 2023/08/18 | 1,073 | 1,075 | 1,069 | 1,071 | 27,000 |
| 2023/08/17 | 1,080 | 1,080 | 1,064 | 1,073 | 40,500 |
| 2023/08/16 | 1,089 | 1,089 | 1,070 | 1,083 | 20,400 |
| 2023/08/15 | 1,089 | 1,094 | 1,089 | 1,089 | 6,600 |
| 2023/08/14 | 1,086 | 1,096 | 1,086 | 1,091 | 17,700 |
| 2023/08/10 | 1,076 | 1,093 | 1,076 | 1,085 | 45,900 |
| 2023/08/09 | 1,080 | 1,088 | 1,073 | 1,082 | 23,500 |
| 2023/08/08 | 1,091 | 1,091 | 1,076 | 1,080 | 28,000 |
| 2023/08/07 | 1,082 | 1,092 | 1,081 | 1,092 | 14,100 |
| 2023/08/04 | 1,083 | 1,091 | 1,082 | 1,090 | 10,200 |
| 2023/08/03 | 1,087 | 1,088 | 1,082 | 1,085 | 34,600 |
| 2023/08/02 | 1,090 | 1,096 | 1,089 | 1,094 | 8,200 |
| 2023/08/01 | 1,095 | 1,095 | 1,087 | 1,095 | 10,500 |
| 2023/07/31 | 1,080 | 1,110 | 1,080 | 1,087 | 36,800 |
| 2023/07/28 | 1,080 | 1,083 | 1,077 | 1,083 | 27,100 |
| 2023/07/27 | 1,083 | 1,088 | 1,081 | 1,086 | 18,800 |
| 2023/07/26 | 1,086 | 1,088 | 1,078 | 1,083 | 15,500 |
| 2023/07/25 | 1,088 | 1,088 | 1,080 | 1,086 | 10,800 |
| 2023/07/24 | 1,082 | 1,088 | 1,080 | 1,088 | 16,800 |
| 2023/07/21 | 1,084 | 1,084 | 1,078 | 1,078 | 12,500 |
| 2023/07/20 | 1,083 | 1,084 | 1,079 | 1,084 | 15,400 |
| 2023/07/19 | 1,078 | 1,083 | 1,077 | 1,083 | 15,700 |
| 2023/07/18 | 1,076 | 1,080 | 1,072 | 1,080 | 17,000 |
| 2023/07/14 | 1,070 | 1,080 | 1,068 | 1,076 | 34,400 |
| 2023/07/13 | 1,068 | 1,073 | 1,060 | 1,070 | 31,700 |
| 2023/07/12 | 1,080 | 1,080 | 1,065 | 1,068 | 42,500 |
| 2023/07/11 | 1,083 | 1,083 | 1,075 | 1,078 | 34,700 |
| 2023/07/10 | 1,094 | 1,094 | 1,077 | 1,080 | 31,600 |
| 2023/07/07 | 1,083 | 1,091 | 1,082 | 1,088 | 29,400 |
| 2023/07/06 | 1,080 | 1,084 | 1,075 | 1,083 | 43,700 |
| 2023/07/05 | 1,090 | 1,090 | 1,080 | 1,081 | 27,000 |