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
2026/05/14 6,220 6,230 5,770 6,000 465,700
2026/05/13 5,170 5,350 5,070 5,230 107,100
2026/05/12 5,370 5,500 5,240 5,260 108,000
2026/05/11 5,340 5,490 5,290 5,330 131,900
2026/05/08 5,200 5,410 5,200 5,320 114,700
2026/05/07 5,000 5,250 4,900 5,220 143,100
2026/05/01 4,780 4,925 4,745 4,860 128,900
2026/04/30 4,370 4,875 4,365 4,785 337,400
2026/04/28 4,260 4,375 4,205 4,370 101,700
2026/04/27 4,350 4,385 4,215 4,260 86,700
2026/04/24 4,290 4,440 4,250 4,350 123,600
2026/04/23 4,230 4,335 4,210 4,260 120,800
2026/04/22 4,140 4,240 4,060 4,230 112,400
2026/04/21 3,995 4,295 3,975 4,210 273,800
2026/04/20 3,810 4,075 3,810 3,970 274,500
2026/04/17 3,850 4,130 3,810 3,880 1,097,000
2026/04/16 3,430 3,430 3,430 3,430 28,500
2026/04/15 2,978 3,010 2,897 2,927 110,900
2026/04/14 2,877 2,915 2,774 2,915 211,900
2026/04/13 2,845 2,928 2,800 2,827 74,700
2026/04/10 2,826 2,903 2,826 2,876 113,400
2026/04/09 2,708 2,789 2,700 2,777 95,200
2026/04/08 2,680 2,700 2,636 2,699 48,700
2026/04/07 2,524 2,596 2,524 2,586 63,300
2026/04/06 2,522 2,558 2,520 2,524 27,000
2026/04/03 2,511 2,548 2,505 2,522 43,300
2026/03/27 2,571 2,633 2,557 2,604 55,200
2026/03/26 2,759 2,795 2,591 2,612 90,200
2026/03/25 2,693 2,757 2,690 2,735 66,700
2026/03/24 2,699 2,703 2,620 2,647 75,600
2026/03/23 2,632 2,632 2,567 2,599 108,500
2026/03/19 2,766 2,804 2,722 2,732 104,500
2026/03/18 2,742 2,838 2,737 2,819 139,900
2026/03/17 2,730 2,768 2,700 2,718 119,500
2026/03/16 2,500 2,598 2,489 2,598 94,300
2026/03/13 2,484 2,564 2,481 2,513 78,500
2026/03/12 2,505 2,575 2,495 2,534 98,400
2026/03/11 2,434 2,554 2,434 2,532 74,600
2026/03/10 2,390 2,458 2,361 2,438 76,500
2026/03/09 2,281 2,328 2,236 2,290 108,600
2026/03/06 2,441 2,483 2,411 2,476 54,600
2026/03/05 2,474 2,519 2,430 2,491 78,300
2026/03/04 2,459 2,465 2,271 2,374 167,700
2026/03/03 2,482 2,631 2,482 2,559 189,000
2026/03/02 2,491 2,542 2,456 2,513 80,800
2026/02/27 2,438 2,542 2,438 2,541 78,300
2026/02/26 2,453 2,485 2,425 2,438 63,800
2026/02/25 2,459 2,489 2,445 2,447 53,300
2026/02/24 2,474 2,474 2,367 2,447 83,500
2026/02/20 2,447 2,501 2,422 2,457 50,500
2026/02/19 2,451 2,497 2,403 2,497 71,400
2026/02/18 2,379 2,437 2,368 2,437 51,500
2026/02/17 2,304 2,389 2,286 2,361 73,100
2026/02/16 2,306 2,325 2,230 2,300 92,400
2026/02/13 2,418 2,477 2,284 2,306 243,100
2026/02/12 2,186 2,456 2,183 2,453 384,400
2026/02/10 2,200 2,290 2,194 2,286 182,000
2026/02/09 2,199 2,199 2,136 2,159 106,400
2026/02/06 2,112 2,123 2,092 2,109 45,900
2026/02/05 2,135 2,150 2,117 2,137 41,800
2026/02/04 2,085 2,130 2,077 2,114 46,100
2026/02/03 2,060 2,100 2,051 2,090 59,900
2026/02/02 2,059 2,121 2,020 2,020 82,200
2026/01/30 2,067 2,081 2,030 2,060 71,600
2026/01/29 2,100 2,103 1,999 2,086 171,100
2026/01/28 2,218 2,229 2,105 2,105 177,500
2026/01/27 2,261 2,266 2,216 2,234 72,600
2026/01/26 2,302 2,330 2,270 2,270 52,400
2026/01/23 2,314 2,386 2,299 2,338 83,200
2026/01/22 2,302 2,316 2,277 2,314 73,700
2026/01/21 2,260 2,310 2,255 2,291 43,700
2026/01/20 2,286 2,311 2,265 2,310 55,700
2026/01/19 2,312 2,322 2,271 2,295 56,600
2026/01/16 2,305 2,337 2,273 2,329 101,200
2026/01/15 2,343 2,390 2,294 2,326 155,900
2026/01/14 2,301 2,338 2,300 2,338 75,600
2026/01/13 2,299 2,319 2,270 2,300 86,600
2026/01/09 2,180 2,267 2,180 2,262 113,000
2026/01/08 2,220 2,229 2,176 2,180 69,800
2026/01/07 2,212 2,260 2,192 2,219 74,900
2026/01/06 2,145 2,243 2,145 2,227 106,600
2026/01/05 2,180 2,220 2,142 2,156 135,900

このページの先頭へ