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
2023/12/29 1,090 1,090 1,084 1,089 18,500
2023/12/28 1,075 1,091 1,075 1,084 42,100
2023/12/27 1,108 1,116 1,107 1,108 68,300
2023/12/26 1,107 1,120 1,105 1,110 34,200
2023/12/25 1,117 1,119 1,108 1,110 37,900
2023/12/22 1,115 1,124 1,115 1,117 12,900
2023/12/21 1,114 1,123 1,113 1,117 18,400
2023/12/20 1,113 1,119 1,112 1,114 12,100
2023/12/19 1,107 1,115 1,106 1,107 12,900
2023/12/18 1,110 1,112 1,100 1,110 26,700
2023/12/15 1,120 1,120 1,110 1,110 11,600
2023/12/14 1,122 1,122 1,109 1,111 13,100
2023/12/13 1,118 1,125 1,112 1,119 20,200
2023/12/12 1,120 1,122 1,117 1,118 12,600
2023/12/11 1,120 1,120 1,117 1,120 10,900
2023/12/08 1,122 1,125 1,115 1,117 16,300
2023/12/07 1,128 1,128 1,123 1,123 7,800
2023/12/06 1,128 1,130 1,125 1,125 13,600
2023/12/05 1,123 1,128 1,122 1,128 18,300
2023/12/04 1,119 1,122 1,113 1,122 16,000
2023/12/01 1,117 1,117 1,110 1,114 11,500
2023/11/30 1,116 1,118 1,110 1,112 12,400
2023/11/29 1,119 1,119 1,107 1,116 14,700
2023/11/28 1,118 1,118 1,100 1,112 28,400
2023/11/27 1,119 1,120 1,109 1,116 17,200
2023/11/24 1,120 1,120 1,110 1,112 15,600
2023/11/22 1,106 1,113 1,100 1,113 15,500
2023/11/21 1,103 1,107 1,100 1,102 7,700
2023/11/20 1,100 1,104 1,094 1,102 8,000
2023/11/17 1,096 1,098 1,092 1,095 6,100
2023/11/16 1,095 1,095 1,088 1,092 6,900
2023/11/15 1,091 1,091 1,085 1,090 11,000
2023/11/14 1,091 1,091 1,087 1,087 6,700
2023/11/13 1,084 1,094 1,084 1,091 12,800
2023/11/10 1,087 1,089 1,083 1,087 9,800
2023/11/09 1,080 1,087 1,075 1,087 36,000
2023/11/08 1,095 1,098 1,089 1,089 19,600
2023/11/07 1,108 1,108 1,097 1,097 18,100
2023/11/06 1,103 1,110 1,103 1,105 18,300
2023/11/02 1,102 1,102 1,095 1,102 10,700
2023/11/01 1,091 1,096 1,090 1,095 10,100
2023/10/31 1,079 1,090 1,079 1,090 13,200
2023/10/30 1,088 1,088 1,079 1,083 14,600
2023/10/27 1,083 1,089 1,077 1,089 18,600
2023/10/26 1,086 1,100 1,082 1,083 22,400
2023/10/25 1,090 1,097 1,086 1,086 9,400
2023/10/24 1,095 1,095 1,080 1,090 32,100
2023/10/23 1,100 1,100 1,091 1,093 10,700
2023/10/20 1,103 1,103 1,096 1,100 4,600
2023/10/19 1,096 1,103 1,095 1,103 8,300
2023/10/18 1,097 1,101 1,096 1,098 8,800
2023/10/17 1,108 1,108 1,094 1,097 15,100
2023/10/16 1,100 1,110 1,099 1,101 15,900
2023/10/13 1,101 1,113 1,101 1,108 13,900
2023/10/12 1,104 1,113 1,104 1,110 9,800
2023/10/11 1,112 1,115 1,105 1,107 16,300
2023/10/10 1,103 1,119 1,101 1,119 17,300
2023/10/06 1,117 1,117 1,099 1,100 19,400
2023/10/05 1,097 1,102 1,092 1,102 27,000
2023/10/04 1,094 1,098 1,081 1,088 35,700
2023/10/03 1,122 1,129 1,100 1,107 30,300
2023/10/02 1,140 1,140 1,124 1,126 15,800
2023/09/29 1,143 1,143 1,131 1,132 18,000
2023/09/28 1,144 1,144 1,125 1,129 22,200
2023/09/27 1,125 1,130 1,118 1,129 24,500
2023/09/26 1,124 1,126 1,120 1,123 7,000
2023/09/25 1,118 1,124 1,116 1,121 11,700
2023/09/22 1,114 1,121 1,108 1,121 15,600
2023/09/21 1,121 1,121 1,114 1,116 8,200
2023/09/20 1,117 1,121 1,112 1,116 22,200
2023/09/19 1,122 1,122 1,115 1,120 21,600
2023/09/15 1,131 1,132 1,122 1,122 15,700
2023/09/14 1,122 1,128 1,120 1,126 23,600
2023/09/13 1,119 1,123 1,119 1,122 11,500
2023/09/12 1,123 1,128 1,119 1,123 15,200
2023/09/11 1,130 1,131 1,117 1,122 24,700
2023/09/08 1,119 1,132 1,117 1,129 76,900
2023/09/07 1,109 1,121 1,107 1,119 50,100
2023/09/06 1,110 1,110 1,105 1,107 8,500
2023/09/05 1,109 1,109 1,100 1,108 6,400
2023/09/04 1,103 1,110 1,100 1,110 24,200
2023/09/01 1,103 1,103 1,097 1,100 5,900
2023/08/31 1,100 1,100 1,094 1,099 10,500
2023/08/30 1,097 1,103 1,093 1,095 18,800
2023/08/29 1,096 1,099 1,091 1,097 20,300
2023/08/28 1,091 1,099 1,088 1,098 32,200
2023/08/25 1,086 1,090 1,079 1,086 9,800
2023/08/24 1,087 1,087 1,079 1,087 7,900
2023/08/23 1,071 1,084 1,069 1,080 21,600
2023/08/22 1,071 1,072 1,064 1,064 33,600
2023/08/21 1,074 1,078 1,069 1,069 23,100
2023/08/18 1,073 1,075 1,069 1,071 27,000
2023/08/17 1,080 1,080 1,064 1,073 40,500
2023/08/16 1,089 1,089 1,070 1,083 20,400
2023/08/15 1,089 1,094 1,089 1,089 6,600
2023/08/14 1,086 1,096 1,086 1,091 17,700
2023/08/10 1,076 1,093 1,076 1,085 45,900
2023/08/09 1,080 1,088 1,073 1,082 23,500
2023/08/08 1,091 1,091 1,076 1,080 28,000
2023/08/07 1,082 1,092 1,081 1,092 14,100
2023/08/04 1,083 1,091 1,082 1,090 10,200
2023/08/03 1,087 1,088 1,082 1,085 34,600
2023/08/02 1,090 1,096 1,089 1,094 8,200
2023/08/01 1,095 1,095 1,087 1,095 10,500
2023/07/31 1,080 1,110 1,080 1,087 36,800
2023/07/28 1,080 1,083 1,077 1,083 27,100
2023/07/27 1,083 1,088 1,081 1,086 18,800
2023/07/26 1,086 1,088 1,078 1,083 15,500
2023/07/25 1,088 1,088 1,080 1,086 10,800
2023/07/24 1,082 1,088 1,080 1,088 16,800
2023/07/21 1,084 1,084 1,078 1,078 12,500
2023/07/20 1,083 1,084 1,079 1,084 15,400
2023/07/19 1,078 1,083 1,077 1,083 15,700
2023/07/18 1,076 1,080 1,072 1,080 17,000
2023/07/14 1,070 1,080 1,068 1,076 34,400
2023/07/13 1,068 1,073 1,060 1,070 31,700
2023/07/12 1,080 1,080 1,065 1,068 42,500
2023/07/11 1,083 1,083 1,075 1,078 34,700
2023/07/10 1,094 1,094 1,077 1,080 31,600
2023/07/07 1,083 1,091 1,082 1,088 29,400
2023/07/06 1,080 1,084 1,075 1,083 43,700
2023/07/05 1,090 1,090 1,080 1,081 27,000
2023/07/04 1,085 1,090 1,079 1,090 29,600
2023/07/03 1,090 1,094 1,083 1,086 42,000
2023/06/30 1,093 1,093 1,080 1,084 43,900
2023/06/29 1,100 1,101 1,087 1,087 65,600
2023/06/28 1,111 1,113 1,103 1,111 137,400
2023/06/27 1,102 1,105 1,100 1,104 39,900
2023/06/26 1,103 1,111 1,101 1,106 44,500
2023/06/23 1,116 1,116 1,101 1,110 47,000
2023/06/22 1,114 1,118 1,108 1,111 31,100
2023/06/21 1,108 1,115 1,107 1,113 18,800
2023/06/20 1,106 1,117 1,104 1,106 32,600
2023/06/19 1,100 1,112 1,100 1,105 46,900
2023/06/16 1,111 1,123 1,092 1,096 228,200
2023/06/15 1,160 1,173 1,155 1,168 22,500
2023/06/14 1,160 1,163 1,152 1,158 22,100
2023/06/13 1,154 1,159 1,147 1,157 16,500
2023/06/12 1,150 1,155 1,144 1,146 23,700
2023/06/09 1,138 1,148 1,138 1,147 11,100
2023/06/08 1,149 1,149 1,134 1,138 19,300
2023/06/07 1,148 1,152 1,135 1,149 25,400
2023/06/06 1,131 1,148 1,130 1,145 24,500
2023/06/05 1,133 1,137 1,128 1,133 19,700
2023/06/02 1,119 1,121 1,115 1,120 10,500
2023/06/01 1,139 1,139 1,116 1,117 25,900
2023/05/31 1,146 1,146 1,125 1,126 19,700
2023/05/30 1,151 1,153 1,130 1,147 32,200
2023/05/29 1,138 1,145 1,132 1,144 31,600
2023/05/26 1,126 1,130 1,115 1,123 29,900
2023/05/25 1,120 1,122 1,113 1,120 25,000
2023/05/24 1,112 1,120 1,111 1,118 13,600
2023/05/23 1,117 1,121 1,101 1,101 34,800
2023/05/22 1,099 1,111 1,098 1,110 18,000
2023/05/19 1,104 1,104 1,097 1,099 22,100
2023/05/18 1,097 1,105 1,090 1,098 21,900
2023/05/17 1,098 1,100 1,087 1,097 33,100
2023/05/16 1,104 1,104 1,089 1,098 31,900
2023/05/15 1,087 1,106 1,087 1,104 48,700
2023/05/12 1,077 1,089 1,076 1,085 28,500
2023/05/11 1,073 1,087 1,072 1,076 60,100
2023/05/10 1,087 1,088 1,068 1,073 124,800
2023/05/09 1,094 1,096 1,085 1,085 79,200
2023/05/08 1,081 1,100 1,080 1,094 262,000
2023/05/02 1,213 1,218 1,199 1,201 88,700
2023/05/01 1,184 1,215 1,174 1,214 92,500
2023/04/28 1,175 1,175 1,158 1,166 15,800
2023/04/27 1,156 1,163 1,151 1,163 15,600
2023/04/26 1,160 1,169 1,152 1,162 9,100
2023/04/25 1,185 1,185 1,157 1,160 15,900
2023/04/24 1,160 1,185 1,160 1,174 42,000
2023/04/21 1,152 1,152 1,145 1,148 8,000
2023/04/20 1,141 1,149 1,139 1,147 12,600
2023/04/19 1,150 1,150 1,138 1,141 20,800
2023/04/18 1,150 1,151 1,146 1,149 17,100
2023/04/17 1,143 1,149 1,137 1,149 22,000
2023/04/14 1,145 1,145 1,136 1,138 11,100
2023/04/13 1,144 1,144 1,139 1,140 6,200
2023/04/12 1,145 1,145 1,135 1,144 7,500
2023/04/11 1,130 1,139 1,130 1,137 4,800
2023/04/10 1,135 1,139 1,125 1,130 11,600
2023/04/07 1,121 1,125 1,118 1,122 5,000
2023/04/06 1,126 1,129 1,115 1,120 37,700
2023/04/05 1,148 1,155 1,127 1,129 16,000
2023/04/04 1,144 1,150 1,137 1,145 19,800
2023/04/03 1,151 1,156 1,137 1,144 41,600
2023/03/31 1,150 1,165 1,150 1,151 50,200
2023/03/30 1,146 1,149 1,137 1,144 26,300
2023/03/29 1,129 1,135 1,127 1,131 20,200
2023/03/28 1,132 1,140 1,127 1,127 27,600
2023/03/27 1,133 1,149 1,133 1,142 42,900
2023/03/24 1,120 1,136 1,120 1,125 23,800
2023/03/23 1,127 1,135 1,118 1,132 36,600
2023/03/22 1,120 1,129 1,114 1,122 44,100
2023/03/20 1,145 1,156 1,111 1,111 68,700
2023/03/17 1,154 1,169 1,135 1,145 85,300
2023/03/16 1,120 1,149 1,120 1,146 38,700
2023/03/15 1,117 1,146 1,116 1,133 44,400
2023/03/14 1,122 1,125 1,101 1,103 37,700
2023/03/13 1,129 1,137 1,112 1,130 43,000
2023/03/10 1,140 1,148 1,131 1,140 48,600
2023/03/09 1,132 1,145 1,128 1,144 42,700
2023/03/08 1,112 1,132 1,105 1,132 52,700
2023/03/07 1,104 1,119 1,101 1,108 68,500
2023/03/06 1,111 1,114 1,103 1,104 38,300
2023/03/03 1,093 1,105 1,090 1,103 45,600
2023/03/02 1,088 1,097 1,085 1,095 35,200
2023/03/01 1,090 1,098 1,084 1,095 42,700
2023/02/28 1,096 1,096 1,078 1,093 58,400
2023/02/27 1,100 1,105 1,090 1,095 45,000
2023/02/24 1,093 1,107 1,086 1,092 95,000
2023/02/22 1,079 1,088 1,068 1,088 53,500
2023/02/21 1,079 1,091 1,073 1,082 107,500
2023/02/20 1,072 1,073 1,066 1,071 47,500
2023/02/17 1,061 1,072 1,059 1,066 42,900
2023/02/16 1,054 1,068 1,054 1,065 62,900
2023/02/15 1,057 1,063 1,055 1,057 77,300
2023/02/14 1,075 1,087 1,052 1,057 163,200
2023/02/13 1,041 1,092 1,041 1,065 346,300
2023/02/10 1,002 1,003 1,002 1,003 20,300
2023/02/09 1,002 1,002 1,001 1,002 5,100
2023/02/08 1,002 1,002 1,001 1,001 6,700
2023/02/07 1,000 1,002 999 1,002 12,800
2023/02/06 1,000 1,001 999 1,000 9,600
2023/02/03 1,000 1,001 999 1,000 6,600
2023/02/02 1,001 1,001 1,000 1,001 7,700
2023/02/01 1,000 1,002 999 1,002 8,400
2023/01/31 1,000 1,001 1,000 1,001 8,000
2023/01/30 1,002 1,002 1,000 1,001 10,900
2023/01/27 1,001 1,003 999 1,002 16,500
2023/01/26 1,001 1,002 1,000 1,002 6,600
2023/01/25 1,000 1,002 999 1,001 20,900
2023/01/24 1,001 1,002 999 1,001 13,900
2023/01/23 1,000 1,000 997 1,000 15,700
2023/01/20 997 1,000 995 1,000 21,400
2023/01/19 999 1,000 997 999 17,000
2023/01/18 997 999 996 996 25,400
2023/01/17 997 999 995 995 7,900
2023/01/16 992 1,000 992 997 17,700
2023/01/13 995 996 991 994 6,700
2023/01/12 992 997 991 994 13,800
2023/01/11 992 993 989 992 8,900
2023/01/10 987 991 986 991 10,800
2023/01/06 985 985 976 983 42,100
2023/01/05 989 989 985 985 13,500
2023/01/04 995 995 988 989 25,600

このページの先頭へ