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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/17 | 1,118 | 1,122 | 1,112 | 1,119 | 3,700 |
| 2025/04/16 | 1,124 | 1,126 | 1,112 | 1,114 | 4,400 |
| 2025/04/15 | 1,119 | 1,130 | 1,116 | 1,124 | 11,200 |
| 2025/04/14 | 1,106 | 1,125 | 1,096 | 1,119 | 18,900 |
| 2025/04/11 | 1,090 | 1,110 | 1,077 | 1,100 | 18,400 |
| 2025/04/10 | 1,100 | 1,104 | 1,075 | 1,101 | 23,300 |
| 2025/04/09 | 1,057 | 1,073 | 1,047 | 1,055 | 19,500 |
| 2025/04/08 | 1,058 | 1,091 | 1,051 | 1,070 | 13,900 |
| 2025/04/07 | 980 | 1,072 | 978 | 1,028 | 65,400 |
| 2025/04/04 | 1,110 | 1,113 | 1,066 | 1,087 | 38,000 |
| 2025/04/03 | 1,118 | 1,131 | 1,111 | 1,118 | 23,900 |
| 2025/04/02 | 1,130 | 1,138 | 1,125 | 1,135 | 8,700 |
| 2025/04/01 | 1,129 | 1,135 | 1,128 | 1,130 | 5,100 |
| 2025/03/31 | 1,140 | 1,140 | 1,120 | 1,129 | 18,100 |
| 2025/03/28 | 1,138 | 1,142 | 1,132 | 1,139 | 10,600 |
| 2025/03/27 | 1,140 | 1,141 | 1,129 | 1,133 | 20,700 |
| 2025/03/26 | 1,129 | 1,140 | 1,125 | 1,138 | 16,500 |
| 2025/03/25 | 1,129 | 1,129 | 1,122 | 1,123 | 6,000 |
| 2025/03/24 | 1,122 | 1,125 | 1,117 | 1,125 | 19,100 |
| 2025/03/21 | 1,120 | 1,122 | 1,116 | 1,122 | 13,200 |
| 2025/03/19 | 1,114 | 1,123 | 1,114 | 1,120 | 4,200 |
| 2025/03/18 | 1,119 | 1,125 | 1,114 | 1,115 | 19,400 |
| 2025/03/17 | 1,112 | 1,117 | 1,110 | 1,117 | 13,100 |
| 2025/03/14 | 1,107 | 1,111 | 1,105 | 1,111 | 5,000 |
| 2025/03/13 | 1,109 | 1,114 | 1,106 | 1,108 | 11,000 |
| 2025/03/12 | 1,105 | 1,109 | 1,105 | 1,109 | 7,500 |
| 2025/03/11 | 1,110 | 1,111 | 1,100 | 1,104 | 13,300 |
| 2025/03/10 | 1,110 | 1,117 | 1,104 | 1,108 | 12,200 |
| 2025/03/07 | 1,112 | 1,112 | 1,104 | 1,105 | 13,000 |
| 2025/03/06 | 1,103 | 1,115 | 1,101 | 1,112 | 11,400 |
| 2025/03/05 | 1,105 | 1,108 | 1,100 | 1,103 | 9,000 |
| 2025/03/04 | 1,105 | 1,107 | 1,095 | 1,102 | 23,400 |
| 2025/03/03 | 1,105 | 1,109 | 1,100 | 1,100 | 28,900 |
| 2025/02/28 | 1,107 | 1,111 | 1,103 | 1,104 | 19,300 |
| 2025/02/27 | 1,108 | 1,112 | 1,106 | 1,107 | 4,100 |
| 2025/02/26 | 1,112 | 1,115 | 1,100 | 1,104 | 18,600 |
| 2025/02/25 | 1,110 | 1,120 | 1,110 | 1,114 | 16,400 |
| 2025/02/21 | 1,112 | 1,121 | 1,109 | 1,115 | 28,000 |
| 2025/02/20 | 1,109 | 1,115 | 1,106 | 1,108 | 19,200 |
| 2025/02/19 | 1,105 | 1,120 | 1,105 | 1,106 | 23,300 |
| 2025/02/18 | 1,102 | 1,102 | 1,096 | 1,101 | 13,100 |
| 2025/02/17 | 1,100 | 1,107 | 1,100 | 1,102 | 8,000 |
| 2025/02/14 | 1,100 | 1,107 | 1,096 | 1,100 | 19,400 |
| 2025/02/13 | 1,096 | 1,103 | 1,091 | 1,095 | 24,500 |
| 2025/02/12 | 1,115 | 1,115 | 1,085 | 1,101 | 65,700 |
| 2025/02/10 | 1,097 | 1,111 | 1,091 | 1,111 | 64,900 |
| 2025/02/07 | 1,088 | 1,092 | 1,085 | 1,091 | 7,800 |
| 2025/02/06 | 1,088 | 1,093 | 1,088 | 1,092 | 7,200 |
| 2025/02/05 | 1,090 | 1,092 | 1,087 | 1,088 | 5,300 |
| 2025/02/04 | 1,094 | 1,094 | 1,088 | 1,091 | 4,800 |
| 2025/02/03 | 1,093 | 1,093 | 1,087 | 1,087 | 10,300 |
| 2025/01/31 | 1,100 | 1,100 | 1,093 | 1,095 | 6,700 |
| 2025/01/30 | 1,100 | 1,103 | 1,096 | 1,096 | 21,500 |
| 2025/01/29 | 1,083 | 1,095 | 1,083 | 1,094 | 14,400 |
| 2025/01/28 | 1,081 | 1,087 | 1,081 | 1,081 | 4,000 |
| 2025/01/27 | 1,087 | 1,088 | 1,081 | 1,083 | 8,500 |
| 2025/01/24 | 1,084 | 1,084 | 1,080 | 1,084 | 24,100 |
| 2025/01/23 | 1,083 | 1,084 | 1,077 | 1,080 | 9,000 |
| 2025/01/22 | 1,082 | 1,087 | 1,080 | 1,086 | 7,900 |
| 2025/01/21 | 1,081 | 1,082 | 1,075 | 1,082 | 7,300 |
| 2025/01/20 | 1,079 | 1,079 | 1,073 | 1,077 | 7,600 |
| 2025/01/17 | 1,073 | 1,075 | 1,072 | 1,073 | 6,000 |
| 2025/01/16 | 1,076 | 1,082 | 1,072 | 1,075 | 14,500 |
| 2025/01/15 | 1,073 | 1,076 | 1,073 | 1,073 | 3,600 |
| 2025/01/14 | 1,075 | 1,080 | 1,072 | 1,072 | 10,100 |
| 2025/01/10 | 1,082 | 1,082 | 1,075 | 1,075 | 7,100 |
| 2025/01/09 | 1,081 | 1,082 | 1,076 | 1,078 | 24,900 |
| 2025/01/08 | 1,084 | 1,085 | 1,081 | 1,082 | 11,200 |
| 2025/01/07 | 1,093 | 1,093 | 1,083 | 1,083 | 13,200 |
| 2025/01/06 | 1,098 | 1,098 | 1,082 | 1,087 | 43,500 |
| 2024/12/30 | 1,090 | 1,092 | 1,080 | 1,092 | 38,200 |
| 2024/12/27 | 1,091 | 1,097 | 1,086 | 1,090 | 38,300 |
| 2024/12/26 | 1,112 | 1,120 | 1,112 | 1,118 | 38,300 |
| 2024/12/25 | 1,113 | 1,119 | 1,110 | 1,110 | 31,100 |
| 2024/12/24 | 1,118 | 1,119 | 1,111 | 1,112 | 17,400 |
| 2024/12/23 | 1,123 | 1,123 | 1,112 | 1,112 | 26,700 |
| 2024/12/20 | 1,110 | 1,118 | 1,110 | 1,110 | 11,000 |
| 2024/12/19 | 1,113 | 1,117 | 1,111 | 1,112 | 10,600 |
| 2024/12/18 | 1,114 | 1,119 | 1,112 | 1,119 | 6,900 |
| 2024/12/17 | 1,116 | 1,120 | 1,115 | 1,115 | 7,300 |
| 2024/12/16 | 1,116 | 1,117 | 1,112 | 1,116 | 12,000 |
| 2024/12/13 | 1,117 | 1,121 | 1,116 | 1,116 | 8,000 |
| 2024/12/12 | 1,121 | 1,121 | 1,117 | 1,117 | 14,700 |
| 2024/12/11 | 1,116 | 1,121 | 1,115 | 1,121 | 10,300 |
| 2024/12/10 | 1,119 | 1,119 | 1,112 | 1,115 | 10,200 |
| 2024/12/09 | 1,110 | 1,118 | 1,110 | 1,118 | 6,100 |
| 2024/12/06 | 1,111 | 1,115 | 1,106 | 1,109 | 11,300 |
| 2024/12/05 | 1,110 | 1,114 | 1,104 | 1,108 | 13,100 |
| 2024/12/04 | 1,110 | 1,112 | 1,105 | 1,112 | 18,500 |
| 2024/12/03 | 1,113 | 1,113 | 1,108 | 1,113 | 14,900 |
| 2024/12/02 | 1,106 | 1,113 | 1,104 | 1,113 | 19,400 |
| 2024/11/29 | 1,103 | 1,105 | 1,101 | 1,104 | 10,200 |
| 2024/11/28 | 1,100 | 1,105 | 1,100 | 1,102 | 43,400 |
| 2024/11/27 | 1,108 | 1,109 | 1,100 | 1,102 | 20,800 |
| 2024/11/26 | 1,115 | 1,115 | 1,107 | 1,109 | 13,700 |
| 2024/11/25 | 1,115 | 1,115 | 1,105 | 1,110 | 12,500 |
| 2024/11/22 | 1,109 | 1,110 | 1,102 | 1,107 | 11,400 |
| 2024/11/21 | 1,106 | 1,112 | 1,100 | 1,104 | 10,000 |
| 2024/11/20 | 1,111 | 1,111 | 1,097 | 1,100 | 12,600 |
| 2024/11/19 | 1,111 | 1,111 | 1,099 | 1,104 | 15,300 |
| 2024/11/18 | 1,104 | 1,114 | 1,096 | 1,098 | 21,200 |
| 2024/11/15 | 1,108 | 1,110 | 1,097 | 1,100 | 14,200 |
| 2024/11/14 | 1,117 | 1,117 | 1,100 | 1,101 | 23,400 |
| 2024/11/13 | 1,090 | 1,101 | 1,089 | 1,101 | 13,000 |
| 2024/11/12 | 1,094 | 1,100 | 1,089 | 1,090 | 6,400 |
| 2024/11/11 | 1,090 | 1,098 | 1,088 | 1,089 | 10,600 |
| 2024/11/08 | 1,093 | 1,093 | 1,085 | 1,085 | 8,700 |
| 2024/11/07 | 1,089 | 1,096 | 1,087 | 1,089 | 10,100 |
| 2024/11/06 | 1,089 | 1,092 | 1,088 | 1,089 | 8,900 |
| 2024/11/05 | 1,094 | 1,094 | 1,086 | 1,088 | 6,500 |
| 2024/11/01 | 1,084 | 1,089 | 1,084 | 1,089 | 5,800 |
| 2024/10/31 | 1,095 | 1,095 | 1,089 | 1,093 | 5,000 |
| 2024/10/30 | 1,095 | 1,098 | 1,085 | 1,093 | 10,400 |
| 2024/10/29 | 1,085 | 1,085 | 1,077 | 1,084 | 5,200 |
| 2024/10/28 | 1,070 | 1,090 | 1,070 | 1,079 | 8,100 |
| 2024/10/25 | 1,080 | 1,081 | 1,070 | 1,070 | 10,300 |
| 2024/10/24 | 1,085 | 1,090 | 1,081 | 1,084 | 10,400 |
| 2024/10/23 | 1,095 | 1,101 | 1,089 | 1,089 | 8,000 |
| 2024/10/22 | 1,097 | 1,100 | 1,093 | 1,095 | 4,700 |
| 2024/10/21 | 1,103 | 1,106 | 1,097 | 1,097 | 7,900 |
| 2024/10/18 | 1,102 | 1,108 | 1,100 | 1,103 | 7,100 |
| 2024/10/17 | 1,108 | 1,108 | 1,101 | 1,102 | 5,600 |
| 2024/10/16 | 1,104 | 1,106 | 1,102 | 1,103 | 8,400 |
| 2024/10/15 | 1,111 | 1,111 | 1,102 | 1,102 | 8,600 |
| 2024/10/11 | 1,102 | 1,105 | 1,101 | 1,101 | 4,100 |
| 2024/10/10 | 1,105 | 1,105 | 1,101 | 1,103 | 2,200 |
| 2024/10/09 | 1,112 | 1,112 | 1,103 | 1,105 | 5,500 |
| 2024/10/08 | 1,111 | 1,112 | 1,098 | 1,099 | 10,100 |
| 2024/10/07 | 1,114 | 1,114 | 1,105 | 1,111 | 4,500 |
| 2024/10/04 | 1,101 | 1,105 | 1,100 | 1,105 | 4,500 |
| 2024/10/03 | 1,118 | 1,118 | 1,101 | 1,102 | 3,900 |
| 2024/10/02 | 1,100 | 1,111 | 1,098 | 1,111 | 5,200 |
| 2024/10/01 | 1,099 | 1,120 | 1,099 | 1,100 | 5,900 |
| 2024/09/30 | 1,070 | 1,098 | 1,070 | 1,096 | 17,300 |
| 2024/09/27 | 1,088 | 1,098 | 1,086 | 1,098 | 11,500 |
| 2024/09/26 | 1,070 | 1,089 | 1,070 | 1,088 | 16,200 |
| 2024/09/25 | 1,074 | 1,078 | 1,073 | 1,073 | 6,000 |
| 2024/09/24 | 1,085 | 1,085 | 1,080 | 1,080 | 4,000 |
| 2024/09/20 | 1,076 | 1,078 | 1,070 | 1,078 | 10,700 |
| 2024/09/19 | 1,073 | 1,073 | 1,067 | 1,070 | 4,700 |
| 2024/09/18 | 1,071 | 1,072 | 1,062 | 1,067 | 2,800 |
| 2024/09/17 | 1,064 | 1,069 | 1,059 | 1,069 | 10,100 |
| 2024/09/13 | 1,066 | 1,067 | 1,060 | 1,061 | 2,800 |
| 2024/09/12 | 1,069 | 1,069 | 1,056 | 1,060 | 3,700 |
| 2024/09/11 | 1,058 | 1,062 | 1,053 | 1,053 | 9,800 |
| 2024/09/10 | 1,077 | 1,077 | 1,071 | 1,074 | 2,600 |
| 2024/09/09 | 1,058 | 1,079 | 1,058 | 1,069 | 5,500 |
| 2024/09/06 | 1,093 | 1,093 | 1,073 | 1,083 | 12,200 |
| 2024/09/05 | 1,089 | 1,089 | 1,083 | 1,087 | 8,700 |
| 2024/09/04 | 1,096 | 1,100 | 1,090 | 1,090 | 10,900 |
| 2024/09/03 | 1,116 | 1,117 | 1,101 | 1,103 | 4,900 |
| 2024/09/02 | 1,115 | 1,120 | 1,111 | 1,113 | 6,200 |
| 2024/08/30 | 1,100 | 1,111 | 1,093 | 1,111 | 13,700 |
| 2024/08/29 | 1,094 | 1,100 | 1,093 | 1,100 | 7,600 |
| 2024/08/28 | 1,098 | 1,098 | 1,092 | 1,094 | 4,300 |
| 2024/08/27 | 1,093 | 1,099 | 1,093 | 1,098 | 9,600 |
| 2024/08/26 | 1,093 | 1,098 | 1,089 | 1,093 | 8,900 |
| 2024/08/23 | 1,090 | 1,097 | 1,090 | 1,097 | 4,000 |
| 2024/08/22 | 1,090 | 1,095 | 1,087 | 1,094 | 3,000 |
| 2024/08/21 | 1,085 | 1,093 | 1,085 | 1,092 | 2,900 |
| 2024/08/20 | 1,091 | 1,094 | 1,080 | 1,087 | 9,700 |
| 2024/08/19 | 1,092 | 1,096 | 1,087 | 1,092 | 3,600 |