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
2020/12/30 1,026 1,026 1,005 1,012 49,500
2020/12/29 1,023 1,044 1,022 1,034 54,600
2020/12/28 1,040 1,075 1,034 1,034 118,800
2020/12/25 1,051 1,051 1,038 1,039 49,700
2020/12/24 1,021 1,048 1,020 1,039 78,400
2020/12/23 1,015 1,032 999 1,032 102,700
2020/12/22 1,034 1,040 1,006 1,018 80,400
2020/12/21 1,060 1,062 1,033 1,043 54,000
2020/12/18 1,090 1,090 1,038 1,055 132,000
2020/12/17 1,110 1,114 1,077 1,096 91,000
2020/12/16 1,130 1,139 1,105 1,117 49,700
2020/12/15 1,121 1,129 1,115 1,121 28,800
2020/12/14 1,135 1,142 1,116 1,117 78,800
2020/12/11 1,130 1,137 1,122 1,132 29,100
2020/12/10 1,135 1,151 1,130 1,130 26,100
2020/12/09 1,156 1,158 1,125 1,135 40,900
2020/12/08 1,141 1,172 1,141 1,141 50,400
2020/12/07 1,165 1,168 1,140 1,140 70,000
2020/12/04 1,161 1,181 1,143 1,163 60,000
2020/12/03 1,140 1,192 1,140 1,178 113,700
2020/12/02 1,148 1,148 1,120 1,132 81,300
2020/12/01 1,115 1,146 1,115 1,134 64,800
2020/11/30 1,117 1,138 1,112 1,114 55,200
2020/11/27 1,111 1,129 1,100 1,113 160,700
2020/11/26 1,123 1,153 1,120 1,150 65,100
2020/11/25 1,163 1,163 1,121 1,121 64,600
2020/11/24 1,150 1,168 1,144 1,153 61,800
2020/11/20 1,124 1,149 1,119 1,147 59,600
2020/11/19 1,138 1,139 1,095 1,118 90,000
2020/11/18 1,152 1,175 1,111 1,126 123,000
2020/11/17 1,229 1,236 1,170 1,175 114,800
2020/11/16 1,227 1,231 1,215 1,215 67,700
2020/11/13 1,215 1,235 1,200 1,217 83,700
2020/11/12 1,226 1,238 1,202 1,211 79,200
2020/11/11 1,157 1,225 1,151 1,221 109,700
2020/11/10 1,158 1,183 1,140 1,155 98,200
2020/11/09 1,174 1,174 1,150 1,155 77,500
2020/11/06 1,128 1,183 1,111 1,159 168,200
2020/11/05 1,067 1,130 1,061 1,108 225,700
2020/11/04 1,127 1,127 1,047 1,067 399,800
2020/11/02 1,029 1,125 1,029 1,112 567,900
2020/10/30 1,397 1,415 1,327 1,329 239,400
2020/10/29 1,333 1,387 1,311 1,373 105,100
2020/10/28 1,341 1,395 1,341 1,363 116,300
2020/10/27 1,334 1,369 1,301 1,365 124,400
2020/10/26 1,375 1,404 1,332 1,364 170,300
2020/10/23 1,358 1,392 1,320 1,388 170,600
2020/10/22 1,376 1,393 1,324 1,379 264,100
2020/10/21 1,344 1,422 1,328 1,406 456,800
2020/10/20 1,259 1,298 1,259 1,284 49,100
2020/10/19 1,242 1,257 1,237 1,254 44,800
2020/10/16 1,261 1,279 1,222 1,245 112,900
2020/10/15 1,298 1,302 1,270 1,270 63,400
2020/10/14 1,265 1,323 1,261 1,303 76,800
2020/10/13 1,322 1,322 1,264 1,278 129,500
2020/10/12 1,348 1,348 1,298 1,305 118,600
2020/10/09 1,334 1,344 1,304 1,338 104,200
2020/10/08 1,326 1,375 1,322 1,338 190,600
2020/10/07 1,307 1,309 1,275 1,303 92,500
2020/10/06 1,269 1,307 1,264 1,297 145,600
2020/10/05 1,222 1,260 1,218 1,259 120,200
2020/10/02 1,247 1,252 1,185 1,193 127,300
2020/09/30 1,260 1,260 1,224 1,242 80,100
2020/09/29 1,250 1,268 1,230 1,249 112,300
2020/09/28 1,223 1,255 1,206 1,232 98,300
2020/09/25 1,206 1,225 1,198 1,217 65,100
2020/09/24 1,249 1,254 1,200 1,203 152,600
2020/09/23 1,240 1,269 1,224 1,263 108,000
2020/09/18 1,214 1,266 1,200 1,257 123,100
2020/09/17 1,227 1,236 1,193 1,200 113,400
2020/09/16 1,185 1,240 1,178 1,237 225,100
2020/09/15 1,150 1,187 1,146 1,178 128,700
2020/09/14 1,116 1,148 1,115 1,120 100,500
2020/09/11 1,111 1,114 1,092 1,113 109,600
2020/09/10 1,125 1,125 1,108 1,110 42,700
2020/09/09 1,126 1,126 1,106 1,111 48,900
2020/09/08 1,115 1,138 1,106 1,137 66,400
2020/09/07 1,108 1,131 1,101 1,106 72,500
2020/09/04 1,105 1,117 1,101 1,108 82,700
2020/09/03 1,114 1,142 1,100 1,137 121,700
2020/09/02 1,133 1,159 1,092 1,101 204,700
2020/09/01 1,140 1,149 1,100 1,122 144,300
2020/08/31 1,131 1,161 1,131 1,147 74,500
2020/08/28 1,150 1,162 1,086 1,117 155,500
2020/08/27 1,172 1,179 1,141 1,150 85,600
2020/08/26 1,129 1,166 1,129 1,166 87,600
2020/08/25 1,129 1,143 1,116 1,129 65,100
2020/08/24 1,135 1,137 1,110 1,121 73,800
2020/08/21 1,150 1,161 1,128 1,138 101,100
2020/08/20 1,156 1,183 1,135 1,142 105,300
2020/08/19 1,135 1,174 1,125 1,171 133,500
2020/08/18 1,102 1,138 1,101 1,123 182,300
2020/08/17 1,141 1,146 1,100 1,115 160,300
2020/08/14 1,181 1,183 1,135 1,148 187,400
2020/08/13 1,197 1,204 1,177 1,184 83,400
2020/08/12 1,210 1,212 1,167 1,177 102,800
2020/08/11 1,219 1,225 1,189 1,201 93,800
2020/08/07 1,180 1,209 1,177 1,203 154,700
2020/08/06 1,195 1,221 1,163 1,167 210,400
2020/08/05 1,152 1,191 1,103 1,188 365,300
2020/08/04 1,195 1,209 1,147 1,165 747,100
2020/08/03 1,320 1,394 1,320 1,364 345,600
2020/07/31 1,396 1,396 1,300 1,303 216,200
2020/07/30 1,394 1,396 1,357 1,396 117,200
2020/07/29 1,372 1,433 1,346 1,386 277,500
2020/07/28 1,368 1,368 1,336 1,342 74,800
2020/07/27 1,330 1,376 1,324 1,354 75,300
2020/07/22 1,367 1,368 1,326 1,350 148,000
2020/07/21 1,311 1,384 1,303 1,374 196,200
2020/07/20 1,349 1,349 1,300 1,322 109,900
2020/07/17 1,348 1,348 1,309 1,331 62,100
2020/07/16 1,350 1,371 1,316 1,348 137,100
2020/07/15 1,333 1,379 1,313 1,338 160,600
2020/07/14 1,360 1,385 1,305 1,317 183,500
2020/07/13 1,395 1,417 1,360 1,375 223,500
2020/07/10 1,457 1,467 1,313 1,349 410,800
2020/07/09 1,475 1,479 1,412 1,468 267,700
2020/07/08 1,476 1,510 1,427 1,440 497,400
2020/07/07 1,387 1,480 1,342 1,476 739,900
2020/07/06 1,345 1,395 1,300 1,372 659,900
2020/07/03 1,151 1,226 1,148 1,225 212,600
2020/07/02 1,150 1,160 1,062 1,098 219,200
2020/07/01 1,178 1,194 1,127 1,136 78,100
2020/06/30 1,199 1,210 1,105 1,190 160,400
2020/06/29 1,230 1,249 1,166 1,175 195,700
2020/06/26 1,290 1,297 1,250 1,253 116,600
2020/06/25 1,282 1,299 1,221 1,260 157,100
2020/06/24 1,304 1,318 1,272 1,304 173,000
2020/06/23 1,350 1,366 1,266 1,278 342,100
2020/06/22 1,229 1,356 1,210 1,326 441,600
2020/06/19 1,234 1,255 1,201 1,240 173,100
2020/06/18 1,263 1,277 1,193 1,228 232,500
2020/06/17 1,170 1,260 1,158 1,254 246,000
2020/06/16 1,124 1,179 1,124 1,151 90,900
2020/06/15 1,175 1,225 1,080 1,103 187,700
2020/06/12 1,075 1,187 1,071 1,164 148,500
2020/06/11 1,169 1,193 1,153 1,178 124,800
2020/06/10 1,201 1,225 1,165 1,170 213,400
2020/06/09 1,220 1,235 1,171 1,230 201,500
2020/06/08 1,177 1,210 1,152 1,208 146,000
2020/06/05 1,134 1,172 1,092 1,162 147,200
2020/06/04 1,193 1,220 1,134 1,140 189,400
2020/06/03 1,240 1,267 1,166 1,190 177,400
2020/06/02 1,221 1,258 1,220 1,240 60,100
2020/06/01 1,258 1,280 1,203 1,222 181,200
2020/05/29 1,204 1,262 1,204 1,261 65,700
2020/05/28 1,262 1,283 1,201 1,229 128,600
2020/05/27 1,193 1,260 1,193 1,260 102,200
2020/05/26 1,179 1,259 1,165 1,203 413,600
2020/05/25 1,202 1,211 1,135 1,156 197,200
2020/05/22 1,200 1,223 1,167 1,185 138,100
2020/05/21 1,180 1,195 1,111 1,180 192,900
2020/05/20 1,081 1,172 1,071 1,168 208,200
2020/05/19 1,101 1,150 1,080 1,121 200,700
2020/05/18 1,077 1,122 1,056 1,107 193,200
2020/05/15 1,026 1,080 975 1,071 347,500
2020/05/14 1,141 1,147 1,040 1,051 317,200
2020/05/13 1,081 1,166 1,061 1,128 355,700
2020/05/12 1,050 1,119 1,032 1,119 695,400
2020/05/11 969 969 969 969 14,000
2020/05/08 802 819 793 819 54,000
2020/05/07 776 797 776 797 35,800
2020/05/01 777 787 770 772 19,700
2020/04/30 778 790 776 787 54,400
2020/04/28 744 749 733 748 19,900
2020/04/27 720 748 716 743 29,100
2020/04/24 725 726 710 712 17,500
2020/04/23 726 735 720 725 15,900
2020/04/22 737 740 710 713 62,000
2020/04/21 788 788 742 748 51,500
2020/04/20 745 803 745 798 68,700
2020/04/17 763 767 745 752 41,900
2020/04/16 772 772 744 748 58,200
2020/04/15 808 809 781 783 68,200
2020/04/14 767 816 756 816 81,100
2020/04/13 772 776 754 764 56,400
2020/04/10 780 786 746 757 87,900
2020/04/09 709 770 700 744 84,700
2020/04/08 689 713 678 699 27,600
2020/04/07 689 710 675 689 42,400
2020/04/06 664 689 663 679 12,300
2020/04/03 683 690 667 674 23,700
2020/04/02 667 693 667 673 19,100
2020/04/01 694 700 673 680 23,500
2020/03/31 700 708 679 690 24,200
2020/03/30 675 695 653 693 57,100
2020/03/27 699 709 685 695 47,200
2020/03/26 700 705 681 681 50,400
2020/03/25 713 736 699 717 120,800
2020/03/24 689 716 672 699 64,100
2020/03/23 649 677 642 669 28,700
2020/03/19 692 704 626 649 59,500
2020/03/18 700 725 692 692 102,100
2020/03/17 649 710 644 695 53,200
2020/03/16 751 752 670 689 154,600
2020/03/13 685 795 626 795 149,300
2020/03/12 752 771 705 755 88,600
2020/03/11 812 833 771 788 108,500
2020/03/10 776 840 730 810 111,500
2020/03/09 866 866 792 801 134,600
2020/03/06 933 946 902 914 41,500
2020/03/05 977 977 930 948 33,300
2020/03/04 915 954 915 947 21,100
2020/03/03 1,019 1,019 937 945 57,200
2020/03/02 910 976 890 945 102,800
2020/02/28 934 950 903 910 124,100
2020/02/27 1,020 1,020 960 980 120,600
2020/02/26 1,012 1,052 1,001 1,011 77,600
2020/02/25 1,011 1,047 997 1,037 109,400
2020/02/21 1,071 1,092 1,065 1,071 39,400
2020/02/20 1,095 1,106 1,075 1,084 38,100
2020/02/19 1,102 1,111 1,061 1,077 56,000
2020/02/18 1,111 1,112 1,064 1,083 108,700
2020/02/17 1,162 1,173 1,100 1,123 126,400
2020/02/14 1,183 1,199 1,156 1,178 72,600
2020/02/13 1,212 1,214 1,176 1,204 106,200
2020/02/12 1,150 1,165 1,146 1,153 43,300
2020/02/10 1,130 1,160 1,120 1,148 50,100
2020/02/07 1,154 1,177 1,148 1,165 44,200
2020/02/06 1,175 1,180 1,142 1,158 62,200
2020/02/05 1,176 1,190 1,158 1,164 52,800
2020/02/04 1,150 1,188 1,134 1,179 63,300
2020/02/03 1,070 1,146 1,069 1,134 126,400
2020/01/31 1,123 1,196 1,123 1,150 132,500
2020/01/30 1,137 1,145 1,065 1,105 180,400
2020/01/29 1,211 1,219 1,117 1,137 220,800
2020/01/28 1,226 1,230 1,188 1,197 155,300
2020/01/27 1,265 1,281 1,215 1,256 228,100
2020/01/24 1,340 1,346 1,310 1,324 75,600
2020/01/23 1,333 1,339 1,305 1,326 89,700
2020/01/22 1,340 1,354 1,331 1,335 75,300
2020/01/21 1,350 1,364 1,329 1,347 99,400
2020/01/20 1,332 1,346 1,310 1,344 127,900
2020/01/17 1,352 1,372 1,335 1,345 203,100
2020/01/16 1,376 1,384 1,333 1,345 294,700
2020/01/15 1,346 1,400 1,300 1,362 412,300
2020/01/14 1,361 1,385 1,299 1,346 369,700
2020/01/10 1,251 1,400 1,244 1,350 936,500
2020/01/09 1,251 1,264 1,230 1,239 68,800
2020/01/08 1,253 1,259 1,207 1,223 108,900
2020/01/07 1,255 1,267 1,246 1,266 59,900
2020/01/06 1,278 1,340 1,237 1,241 349,600

このページの先頭へ