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
2021/12/30 1,074 1,089 1,071 1,089 18,100
2021/12/29 1,061 1,081 1,054 1,072 16,500
2021/12/28 1,082 1,085 1,072 1,073 31,600
2021/12/27 1,087 1,095 1,083 1,084 12,800
2021/12/24 1,091 1,100 1,082 1,087 13,300
2021/12/23 1,082 1,100 1,076 1,097 14,400
2021/12/22 1,067 1,084 1,067 1,071 14,000
2021/12/21 1,096 1,096 1,050 1,075 26,700
2021/12/20 1,104 1,105 1,056 1,067 46,200
2021/12/17 1,113 1,130 1,100 1,114 52,500
2021/12/16 1,103 1,135 1,093 1,135 79,800
2021/12/15 1,066 1,087 1,066 1,073 15,600
2021/12/14 1,076 1,079 1,060 1,070 14,300
2021/12/13 1,096 1,100 1,080 1,088 26,800
2021/12/10 1,070 1,106 1,070 1,100 43,900
2021/12/09 1,072 1,082 1,066 1,078 15,900
2021/12/08 1,078 1,085 1,067 1,083 31,700
2021/12/07 1,065 1,075 1,052 1,071 32,800
2021/12/06 1,040 1,061 1,032 1,059 27,100
2021/12/03 1,012 1,045 1,012 1,037 20,100
2021/12/02 1,033 1,036 1,016 1,023 18,200
2021/12/01 1,011 1,033 999 1,030 32,000
2021/11/30 1,023 1,040 1,007 1,011 24,200
2021/11/29 1,044 1,044 1,015 1,021 44,300
2021/11/26 1,073 1,073 1,043 1,058 27,900
2021/11/25 1,062 1,085 1,062 1,072 31,700
2021/11/24 1,045 1,072 1,043 1,068 62,800
2021/11/22 1,020 1,050 1,020 1,047 33,400
2021/11/19 1,017 1,024 1,013 1,020 7,300
2021/11/18 1,035 1,035 1,019 1,019 14,100
2021/11/17 1,042 1,042 1,031 1,039 16,800
2021/11/16 1,025 1,044 1,020 1,042 39,700
2021/11/15 1,024 1,024 1,014 1,024 14,000
2021/11/12 1,007 1,021 1,007 1,016 12,400
2021/11/11 1,010 1,014 1,005 1,012 14,300
2021/11/10 1,020 1,025 1,011 1,018 7,800
2021/11/09 1,032 1,035 1,020 1,020 11,700
2021/11/08 1,040 1,040 1,019 1,033 18,700
2021/11/05 1,027 1,032 1,013 1,032 32,700
2021/11/04 1,033 1,035 1,008 1,008 40,000
2021/11/02 1,004 1,020 1,000 1,020 16,000
2021/11/01 997 1,001 997 999 14,400
2021/10/29 1,003 1,003 996 997 6,000
2021/10/28 1,007 1,007 995 1,002 19,000
2021/10/27 1,008 1,008 1,001 1,007 6,900
2021/10/26 1,011 1,011 1,002 1,004 4,300
2021/10/25 1,001 1,003 998 998 9,200
2021/10/22 1,000 1,012 1,000 1,007 5,500
2021/10/21 1,013 1,015 1,000 1,009 28,100
2021/10/20 1,025 1,027 1,015 1,016 18,300
2021/10/19 1,033 1,033 1,025 1,025 10,200
2021/10/18 1,034 1,034 1,024 1,033 20,200
2021/10/15 1,015 1,027 1,015 1,025 17,200
2021/10/14 1,020 1,027 1,008 1,016 22,200
2021/10/13 1,027 1,027 1,010 1,021 10,100
2021/10/12 1,035 1,040 1,021 1,026 27,200
2021/10/11 1,014 1,038 1,006 1,038 42,300
2021/10/08 1,018 1,037 994 999 52,200
2021/10/07 995 1,005 989 990 18,600
2021/10/06 1,001 1,010 991 991 22,200
2021/10/05 992 1,006 980 991 18,900
2021/10/04 1,011 1,011 990 992 17,000
2021/10/01 1,010 1,010 990 999 14,500
2021/09/30 1,004 1,012 1,001 1,012 14,300
2021/09/29 996 1,005 994 1,004 12,500
2021/09/28 1,010 1,011 1,000 1,001 12,400
2021/09/27 996 1,014 996 1,011 27,700
2021/09/24 992 1,000 986 992 11,100
2021/09/22 988 990 986 986 6,800
2021/09/21 987 994 985 989 20,700
2021/09/17 990 1,004 989 1,004 22,600
2021/09/16 999 1,002 993 993 10,000
2021/09/15 1,002 1,005 978 1,000 22,000
2021/09/14 999 1,008 991 1,006 19,800
2021/09/13 993 999 988 999 18,800
2021/09/10 988 1,004 986 999 16,500
2021/09/09 981 988 976 988 10,200
2021/09/08 1,006 1,006 985 987 43,100
2021/09/07 970 977 969 976 13,500
2021/09/06 971 978 970 970 9,700
2021/09/03 967 970 964 969 5,800
2021/09/02 969 971 959 967 12,900
2021/09/01 950 970 946 970 19,300
2021/08/31 937 952 935 952 10,600
2021/08/30 936 943 933 937 9,300
2021/08/27 939 939 934 935 11,800
2021/08/26 942 942 931 935 5,600
2021/08/25 939 945 933 937 13,000
2021/08/24 934 940 930 933 6,200
2021/08/23 928 935 921 926 23,600
2021/08/20 936 942 911 920 47,400
2021/08/19 950 956 935 936 24,200
2021/08/18 946 951 940 945 30,900
2021/08/17 965 965 950 951 40,700
2021/08/16 968 971 964 964 33,100
2021/08/13 975 985 962 968 40,100
2021/08/12 976 983 974 974 18,700
2021/08/11 974 986 974 980 34,900
2021/08/10 991 991 965 978 60,800
2021/08/06 1,002 1,010 1,000 1,001 13,900
2021/08/05 1,002 1,012 1,002 1,003 7,000
2021/08/04 1,014 1,014 1,001 1,004 11,300
2021/08/03 1,010 1,014 1,009 1,009 4,300
2021/08/02 1,004 1,009 1,001 1,009 12,400
2021/07/30 1,010 1,015 1,000 1,004 9,900
2021/07/29 1,000 1,009 1,000 1,009 11,100
2021/07/28 1,013 1,013 1,000 1,000 15,400
2021/07/27 1,013 1,017 1,011 1,013 7,700
2021/07/26 1,008 1,019 1,008 1,016 9,500
2021/07/21 1,005 1,013 1,003 1,007 5,700
2021/07/20 1,001 1,013 1,001 1,004 7,300
2021/07/19 1,013 1,013 1,003 1,011 8,100
2021/07/16 1,004 1,021 1,004 1,013 6,800
2021/07/15 1,014 1,015 1,006 1,009 5,700
2021/07/14 1,016 1,019 1,013 1,014 4,300
2021/07/13 1,020 1,022 1,012 1,016 6,600
2021/07/12 1,021 1,023 1,011 1,011 6,400
2021/07/09 1,003 1,017 1,000 1,017 26,600
2021/07/08 1,004 1,014 1,004 1,010 12,900
2021/07/07 1,015 1,017 1,003 1,003 31,600
2021/07/06 1,014 1,021 1,014 1,015 6,100
2021/07/05 1,023 1,023 1,014 1,022 9,500
2021/07/02 1,017 1,020 1,011 1,013 10,200
2021/07/01 1,015 1,024 1,005 1,024 23,800
2021/06/30 1,023 1,030 1,010 1,010 18,900
2021/06/29 1,020 1,028 1,017 1,027 14,800
2021/06/28 1,038 1,050 1,033 1,041 40,000
2021/06/25 1,030 1,039 1,028 1,033 8,800
2021/06/24 1,034 1,042 1,024 1,030 16,100
2021/06/23 1,029 1,035 1,027 1,028 11,100
2021/06/22 1,031 1,034 1,025 1,033 11,400
2021/06/21 1,015 1,029 1,008 1,027 32,200
2021/06/18 1,043 1,043 1,020 1,030 26,500
2021/06/17 1,033 1,042 1,029 1,038 21,700
2021/06/16 1,039 1,040 1,025 1,039 25,900
2021/06/15 1,043 1,043 1,031 1,033 30,400
2021/06/14 1,034 1,042 1,022 1,039 26,800
2021/06/11 1,045 1,045 1,033 1,033 13,800
2021/06/10 1,043 1,049 1,030 1,043 15,800
2021/06/09 1,040 1,060 1,032 1,043 35,300
2021/06/08 1,044 1,044 1,028 1,040 28,400
2021/06/07 1,046 1,046 1,033 1,044 9,500
2021/06/04 1,046 1,046 1,037 1,046 4,500
2021/06/03 1,047 1,047 1,036 1,046 13,700
2021/06/02 1,033 1,048 1,033 1,038 16,300
2021/06/01 1,024 1,050 1,020 1,037 29,500
2021/05/31 1,012 1,022 1,010 1,022 6,100
2021/05/28 1,020 1,020 1,014 1,015 10,200
2021/05/27 1,013 1,022 1,009 1,012 9,300
2021/05/26 1,015 1,018 1,012 1,017 5,200
2021/05/25 1,016 1,019 1,014 1,018 12,300
2021/05/24 1,011 1,014 1,006 1,013 9,300
2021/05/21 1,020 1,020 1,006 1,009 15,600
2021/05/20 1,006 1,019 1,001 1,016 11,200
2021/05/19 997 1,018 996 1,006 8,400
2021/05/18 990 1,007 990 1,004 19,600
2021/05/17 1,004 1,010 985 991 31,500
2021/05/14 1,008 1,008 993 1,000 30,300
2021/05/13 996 1,001 984 993 38,900
2021/05/12 1,029 1,029 996 1,006 79,900
2021/05/11 1,041 1,042 1,028 1,029 26,800
2021/05/10 1,035 1,060 1,031 1,037 84,300
2021/05/07 1,050 1,065 1,040 1,055 26,600
2021/05/06 1,029 1,043 1,024 1,043 11,700
2021/04/30 1,024 1,030 1,017 1,024 23,900
2021/04/28 1,024 1,029 1,020 1,023 15,600
2021/04/27 1,029 1,034 1,024 1,024 10,500
2021/04/26 1,027 1,039 1,023 1,028 13,800
2021/04/23 1,019 1,029 1,019 1,023 19,800
2021/04/22 1,023 1,034 1,023 1,028 19,800
2021/04/21 1,041 1,050 1,011 1,020 55,400
2021/04/20 1,057 1,061 1,047 1,053 27,200
2021/04/19 1,073 1,073 1,057 1,062 15,600
2021/04/16 1,048 1,072 1,047 1,067 29,300
2021/04/15 1,051 1,054 1,045 1,045 16,500
2021/04/14 1,056 1,056 1,048 1,051 8,100
2021/04/13 1,049 1,063 1,049 1,056 10,400
2021/04/12 1,054 1,055 1,046 1,048 10,300
2021/04/09 1,053 1,060 1,050 1,054 9,700
2021/04/08 1,053 1,058 1,046 1,053 13,200
2021/04/07 1,053 1,065 1,053 1,059 12,700
2021/04/06 1,065 1,075 1,054 1,055 28,900
2021/04/05 1,060 1,079 1,058 1,064 37,200
2021/04/02 1,046 1,056 1,040 1,052 26,500
2021/04/01 1,045 1,058 1,034 1,042 23,400
2021/03/31 1,030 1,044 1,030 1,035 16,100
2021/03/30 1,031 1,038 1,025 1,038 12,400
2021/03/29 1,040 1,048 1,023 1,029 21,400
2021/03/26 1,030 1,042 1,023 1,030 12,700
2021/03/25 1,019 1,031 1,009 1,019 16,000
2021/03/24 1,041 1,041 1,000 1,025 62,000
2021/03/23 1,059 1,062 1,048 1,053 22,400
2021/03/22 1,062 1,066 1,050 1,061 25,800
2021/03/19 1,045 1,060 1,045 1,058 15,500
2021/03/18 1,039 1,057 1,039 1,049 22,700
2021/03/17 1,045 1,053 1,036 1,040 23,200
2021/03/16 1,060 1,060 1,043 1,043 22,100
2021/03/15 1,059 1,061 1,049 1,060 21,300
2021/03/12 1,045 1,053 1,039 1,043 18,500
2021/03/11 1,019 1,047 1,013 1,041 31,900
2021/03/10 1,022 1,028 1,015 1,022 18,400
2021/03/09 1,003 1,028 1,003 1,025 30,000
2021/03/08 1,007 1,025 1,003 1,004 33,300
2021/03/05 994 1,008 986 1,002 30,300
2021/03/04 1,002 1,002 983 997 37,700
2021/03/03 1,003 1,009 999 1,002 16,900
2021/03/02 1,009 1,016 1,000 1,002 20,000
2021/03/01 1,000 1,008 995 1,007 21,100
2021/02/26 986 1,007 983 998 40,900
2021/02/25 1,005 1,011 989 991 61,600
2021/02/24 1,013 1,017 989 994 76,000
2021/02/22 1,012 1,026 1,007 1,019 42,200
2021/02/19 1,018 1,020 1,004 1,008 34,600
2021/02/18 1,043 1,043 1,014 1,021 48,400
2021/02/17 1,056 1,065 1,036 1,043 44,300
2021/02/16 1,065 1,070 1,042 1,065 59,700
2021/02/15 1,071 1,083 1,055 1,060 62,000
2021/02/12 1,117 1,120 1,055 1,058 85,900
2021/02/10 1,020 1,036 1,004 1,032 44,500
2021/02/09 1,030 1,030 1,006 1,012 29,300
2021/02/08 1,040 1,043 1,021 1,025 35,700
2021/02/05 1,014 1,036 1,009 1,036 56,600
2021/02/04 1,009 1,018 998 1,004 31,200
2021/02/03 997 1,020 996 1,014 46,300
2021/02/02 978 993 975 986 36,700
2021/02/01 972 987 966 982 53,000
2021/01/29 1,004 1,009 978 980 108,600
2021/01/28 999 1,009 996 1,004 35,000
2021/01/27 1,020 1,020 1,000 1,009 43,600
2021/01/26 1,018 1,025 1,005 1,008 47,800
2021/01/25 1,033 1,034 1,011 1,018 39,900
2021/01/22 1,012 1,029 1,006 1,024 34,600
2021/01/21 1,002 1,018 1,002 1,003 42,100
2021/01/20 988 1,011 988 1,010 34,800
2021/01/19 1,001 1,001 984 989 49,300
2021/01/18 997 1,000 980 988 81,000
2021/01/15 1,004 1,014 1,001 1,005 54,100
2021/01/14 1,018 1,026 1,003 1,011 74,300
2021/01/13 1,028 1,040 1,019 1,021 42,800
2021/01/12 1,014 1,034 1,006 1,025 50,200
2021/01/08 1,019 1,023 1,006 1,022 40,600
2021/01/07 1,018 1,031 1,011 1,016 37,800
2021/01/06 1,014 1,034 1,014 1,021 39,200
2021/01/05 1,000 1,028 999 1,014 42,800
2021/01/04 1,022 1,027 995 1,002 89,600

このページの先頭へ