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 |
|---|---|---|---|---|---|
| 2025/08/20 | 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 |
| 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 |