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
2026/03/27 2,571 2,633 2,557 2,604 55,200
2026/03/26 2,759 2,795 2,591 2,612 90,200
2026/03/25 2,693 2,757 2,690 2,735 66,700
2026/03/24 2,699 2,703 2,620 2,647 75,600
2026/03/23 2,632 2,632 2,567 2,599 108,500
2026/03/19 2,766 2,804 2,722 2,732 104,500
2026/03/18 2,742 2,838 2,737 2,819 139,900
2026/03/17 2,730 2,768 2,700 2,718 119,500
2026/03/16 2,500 2,598 2,489 2,598 94,300
2026/03/13 2,484 2,564 2,481 2,513 78,500
2026/03/12 2,505 2,575 2,495 2,534 98,400
2026/03/11 2,434 2,554 2,434 2,532 74,600
2026/03/10 2,390 2,458 2,361 2,438 76,500
2026/03/09 2,281 2,328 2,236 2,290 108,600
2026/03/06 2,441 2,483 2,411 2,476 54,600
2026/03/05 2,474 2,519 2,430 2,491 78,300
2026/03/04 2,459 2,465 2,271 2,374 167,700
2026/03/03 2,482 2,631 2,482 2,559 189,000
2026/03/02 2,491 2,542 2,456 2,513 80,800
2026/02/27 2,438 2,542 2,438 2,541 78,300
2026/02/26 2,453 2,485 2,425 2,438 63,800
2026/02/25 2,459 2,489 2,445 2,447 53,300
2026/02/24 2,474 2,474 2,367 2,447 83,500
2026/02/20 2,447 2,501 2,422 2,457 50,500
2026/02/19 2,451 2,497 2,403 2,497 71,400
2026/02/18 2,379 2,437 2,368 2,437 51,500
2026/02/17 2,304 2,389 2,286 2,361 73,100
2026/02/16 2,306 2,325 2,230 2,300 92,400
2026/02/13 2,418 2,477 2,284 2,306 243,100
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

このページの先頭へ