テックファームホールディングス(3625)の株価時系列情報
テックファームホールディングス(3625)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 |
|---|---|---|---|---|---|
| 2025/08/08 | 860 | 860 | 827 | 830 | 84,900 |
| 2025/08/07 | 866 | 873 | 851 | 856 | 46,200 |
| 2025/08/06 | 884 | 884 | 856 | 865 | 49,700 |
| 2025/08/05 | 894 | 909 | 873 | 885 | 104,700 |
| 2025/08/04 | 868 | 891 | 860 | 891 | 66,200 |
| 2025/08/01 | 866 | 879 | 863 | 876 | 50,900 |
| 2025/07/31 | 851 | 865 | 843 | 863 | 33,400 |
| 2025/07/30 | 849 | 850 | 834 | 843 | 32,200 |
| 2025/07/29 | 862 | 862 | 848 | 851 | 27,000 |
| 2025/07/28 | 863 | 864 | 851 | 862 | 24,400 |
| 2025/07/25 | 847 | 863 | 846 | 861 | 76,200 |
| 2025/07/24 | 855 | 869 | 835 | 842 | 166,200 |
| 2025/07/23 | 825 | 845 | 821 | 845 | 44,800 |
| 2025/07/22 | 820 | 827 | 813 | 820 | 23,200 |
| 2025/07/18 | 851 | 857 | 820 | 820 | 40,600 |
| 2025/07/17 | 853 | 871 | 851 | 851 | 32,500 |
| 2025/07/16 | 867 | 868 | 851 | 855 | 15,200 |
| 2025/07/15 | 872 | 878 | 861 | 867 | 49,700 |
| 2025/07/14 | 862 | 873 | 851 | 867 | 40,900 |
| 2025/07/11 | 834 | 858 | 825 | 858 | 51,000 |
| 2025/07/10 | 838 | 838 | 820 | 835 | 42,200 |
| 2025/07/09 | 836 | 850 | 820 | 840 | 52,100 |
| 2025/07/08 | 830 | 839 | 813 | 821 | 76,700 |
| 2025/07/07 | 842 | 857 | 818 | 832 | 75,700 |
| 2025/07/04 | 856 | 863 | 836 | 842 | 58,600 |
| 2025/07/03 | 867 | 868 | 852 | 854 | 26,100 |
| 2025/07/02 | 861 | 877 | 849 | 872 | 93,400 |
| 2025/07/01 | 927 | 930 | 862 | 874 | 141,900 |
| 2025/06/30 | 961 | 964 | 936 | 936 | 36,600 |
| 2025/06/27 | 915 | 970 | 915 | 961 | 58,600 |
| 2025/06/26 | 944 | 944 | 917 | 920 | 61,800 |
| 2025/06/25 | 957 | 958 | 933 | 942 | 37,300 |
| 2025/06/24 | 934 | 965 | 934 | 957 | 54,000 |
| 2025/06/23 | 926 | 941 | 911 | 933 | 62,700 |
| 2025/06/20 | 955 | 957 | 929 | 941 | 34,700 |
| 2025/06/19 | 950 | 960 | 940 | 952 | 68,300 |
| 2025/06/18 | 939 | 974 | 935 | 950 | 95,100 |
| 2025/06/17 | 940 | 958 | 925 | 950 | 84,300 |
| 2025/06/16 | 925 | 945 | 918 | 938 | 29,500 |
| 2025/06/13 | 942 | 955 | 915 | 930 | 81,800 |
| 2025/06/12 | 932 | 941 | 921 | 941 | 44,500 |
| 2025/06/11 | 930 | 932 | 914 | 928 | 51,200 |
| 2025/06/10 | 896 | 938 | 895 | 931 | 118,300 |
| 2025/06/09 | 879 | 908 | 879 | 900 | 51,500 |
| 2025/06/06 | 890 | 890 | 872 | 878 | 28,800 |
| 2025/06/05 | 897 | 905 | 881 | 883 | 33,200 |
| 2025/06/04 | 909 | 915 | 892 | 901 | 49,500 |
| 2025/06/03 | 910 | 919 | 895 | 901 | 78,200 |
| 2025/06/02 | 888 | 891 | 873 | 891 | 31,900 |
| 2025/05/30 | 866 | 895 | 863 | 888 | 43,100 |
| 2025/05/29 | 878 | 880 | 865 | 865 | 15,200 |
| 2025/05/28 | 870 | 886 | 868 | 878 | 39,300 |
| 2025/05/27 | 876 | 880 | 869 | 870 | 17,500 |
| 2025/05/26 | 856 | 878 | 853 | 878 | 53,300 |
| 2025/05/23 | 883 | 888 | 855 | 857 | 73,800 |
| 2025/05/22 | 827 | 889 | 811 | 889 | 125,000 |
| 2025/05/21 | 832 | 835 | 811 | 820 | 56,200 |
| 2025/05/20 | 851 | 855 | 833 | 838 | 63,900 |
| 2025/05/19 | 852 | 864 | 827 | 856 | 101,400 |
| 2025/05/16 | 840 | 850 | 807 | 837 | 131,300 |
| 2025/05/15 | 779 | 838 | 779 | 834 | 133,400 |
| 2025/05/14 | 785 | 819 | 773 | 773 | 129,100 |
| 2025/05/13 | 802 | 812 | 754 | 785 | 368,200 |
| 2025/05/12 | 751 | 787 | 748 | 787 | 595,700 |
| 2025/05/09 | 683 | 690 | 667 | 687 | 73,100 |
| 2025/05/08 | 670 | 682 | 667 | 673 | 33,700 |
| 2025/05/07 | 663 | 681 | 660 | 670 | 35,800 |
| 2025/05/02 | 671 | 678 | 654 | 670 | 29,200 |
| 2025/05/01 | 687 | 688 | 666 | 670 | 80,500 |
| 2025/04/30 | 666 | 685 | 663 | 679 | 30,700 |
| 2025/04/28 | 656 | 664 | 653 | 658 | 32,500 |
| 2025/04/25 | 650 | 659 | 644 | 659 | 39,300 |
| 2025/04/24 | 641 | 659 | 626 | 655 | 40,400 |
| 2025/04/23 | 646 | 646 | 623 | 636 | 35,000 |
| 2025/04/22 | 657 | 657 | 639 | 646 | 38,200 |
| 2025/04/21 | 655 | 670 | 655 | 666 | 44,600 |
| 2025/04/18 | 636 | 659 | 632 | 650 | 44,800 |
| 2025/04/17 | 616 | 631 | 613 | 629 | 25,400 |
| 2025/04/16 | 623 | 624 | 611 | 619 | 20,900 |
| 2025/04/15 | 618 | 636 | 605 | 613 | 45,100 |
| 2025/04/14 | 620 | 620 | 600 | 601 | 30,700 |
| 2025/04/11 | 572 | 602 | 558 | 602 | 37,600 |
| 2025/04/10 | 595 | 595 | 573 | 573 | 38,300 |
| 2025/04/09 | 534 | 545 | 514 | 533 | 41,700 |
| 2025/04/08 | 562 | 562 | 537 | 544 | 47,600 |
| 2025/04/07 | 485 | 519 | 483 | 484 | 111,200 |
| 2025/04/04 | 623 | 623 | 552 | 583 | 148,000 |
| 2025/04/03 | 623 | 647 | 622 | 643 | 34,000 |
| 2025/04/02 | 653 | 662 | 648 | 659 | 14,200 |
| 2025/04/01 | 666 | 671 | 652 | 652 | 21,300 |
| 2025/03/31 | 683 | 683 | 654 | 658 | 32,100 |
| 2025/03/28 | 664 | 680 | 661 | 680 | 17,300 |
| 2025/03/27 | 667 | 673 | 663 | 670 | 22,400 |
| 2025/03/26 | 677 | 682 | 673 | 677 | 6,300 |
| 2025/03/25 | 677 | 679 | 669 | 677 | 12,000 |
| 2025/03/24 | 684 | 684 | 675 | 675 | 10,200 |
| 2025/03/21 | 687 | 692 | 680 | 681 | 13,200 |
| 2025/03/19 | 686 | 695 | 681 | 687 | 9,600 |
| 2025/03/18 | 687 | 689 | 680 | 680 | 13,300 |
| 2025/03/17 | 683 | 686 | 674 | 684 | 18,300 |
| 2025/03/14 | 686 | 686 | 676 | 682 | 11,800 |
| 2025/03/13 | 692 | 700 | 683 | 686 | 17,400 |
| 2025/03/12 | 675 | 685 | 665 | 676 | 29,300 |
| 2025/03/11 | 655 | 681 | 643 | 675 | 59,400 |
| 2025/03/10 | 653 | 666 | 648 | 661 | 31,500 |
| 2025/03/07 | 677 | 677 | 653 | 653 | 52,200 |
| 2025/03/06 | 690 | 695 | 678 | 689 | 27,700 |
| 2025/03/05 | 692 | 705 | 686 | 687 | 30,400 |
| 2025/03/04 | 711 | 711 | 687 | 696 | 40,400 |
| 2025/03/03 | 718 | 721 | 693 | 721 | 55,100 |
| 2025/02/28 | 693 | 701 | 680 | 695 | 38,600 |
| 2025/02/27 | 703 | 703 | 687 | 702 | 24,300 |
| 2025/02/26 | 718 | 718 | 694 | 699 | 39,300 |
| 2025/02/25 | 712 | 731 | 699 | 707 | 51,000 |
| 2025/02/21 | 724 | 729 | 712 | 712 | 46,700 |
| 2025/02/20 | 706 | 717 | 699 | 699 | 51,000 |
| 2025/02/19 | 734 | 734 | 715 | 720 | 26,500 |
| 2025/02/18 | 726 | 732 | 704 | 732 | 73,100 |
| 2025/02/17 | 768 | 768 | 725 | 727 | 146,700 |
| 2025/02/14 | 688 | 768 | 680 | 767 | 267,300 |
| 2025/02/13 | 705 | 718 | 677 | 678 | 96,700 |
| 2025/02/12 | 725 | 738 | 696 | 700 | 368,600 |
| 2025/02/10 | 678 | 721 | 672 | 721 | 348,700 |
| 2025/02/07 | 628 | 645 | 621 | 621 | 67,900 |
| 2025/02/06 | 641 | 641 | 623 | 625 | 35,400 |
| 2025/02/05 | 622 | 636 | 620 | 636 | 25,900 |
| 2025/02/04 | 622 | 631 | 614 | 614 | 18,900 |
| 2025/02/03 | 637 | 637 | 616 | 616 | 38,200 |
| 2025/01/31 | 654 | 654 | 635 | 645 | 41,500 |
| 2025/01/30 | 658 | 671 | 649 | 652 | 48,900 |
| 2025/01/29 | 665 | 665 | 641 | 645 | 35,100 |
| 2025/01/28 | 649 | 668 | 635 | 657 | 47,700 |
| 2025/01/27 | 649 | 670 | 649 | 652 | 85,200 |
| 2025/01/24 | 643 | 643 | 623 | 633 | 29,200 |
| 2025/01/23 | 629 | 650 | 623 | 633 | 47,000 |
| 2025/01/22 | 626 | 628 | 614 | 627 | 31,900 |
| 2025/01/21 | 630 | 647 | 612 | 628 | 66,100 |
| 2025/01/20 | 620 | 650 | 601 | 623 | 213,400 |
| 2025/01/17 | 591 | 591 | 560 | 570 | 12,500 |
| 2025/01/16 | 588 | 588 | 581 | 582 | 9,100 |
| 2025/01/15 | 582 | 591 | 578 | 578 | 9,000 |
| 2025/01/14 | 605 | 606 | 577 | 582 | 28,500 |
| 2025/01/10 | 596 | 618 | 592 | 601 | 45,800 |
| 2025/01/09 | 610 | 610 | 583 | 584 | 26,600 |
| 2025/01/08 | 591 | 608 | 577 | 606 | 51,600 |
| 2025/01/07 | 585 | 585 | 575 | 581 | 15,300 |
| 2025/01/06 | 560 | 585 | 556 | 575 | 38,300 |
| 2024/12/30 | 530 | 556 | 530 | 550 | 35,800 |
| 2024/12/27 | 528 | 545 | 528 | 535 | 21,200 |
| 2024/12/26 | 539 | 539 | 503 | 518 | 63,800 |
| 2024/12/25 | 530 | 535 | 519 | 523 | 37,000 |
| 2024/12/24 | 554 | 554 | 525 | 534 | 45,300 |
| 2024/12/23 | 559 | 570 | 550 | 554 | 28,100 |
| 2024/12/20 | 563 | 564 | 550 | 559 | 12,400 |
| 2024/12/19 | 548 | 562 | 541 | 562 | 18,600 |
| 2024/12/18 | 566 | 568 | 557 | 558 | 13,300 |
| 2024/12/17 | 575 | 575 | 565 | 575 | 9,100 |
| 2024/12/16 | 562 | 576 | 562 | 575 | 9,500 |
| 2024/12/13 | 566 | 574 | 556 | 560 | 17,400 |
| 2024/12/12 | 582 | 582 | 559 | 565 | 25,000 |
| 2024/12/11 | 585 | 586 | 578 | 581 | 8,000 |
| 2024/12/10 | 592 | 598 | 585 | 585 | 9,600 |
| 2024/12/09 | 591 | 596 | 590 | 594 | 3,400 |
| 2024/12/06 | 600 | 600 | 586 | 589 | 12,300 |
| 2024/12/05 | 584 | 597 | 584 | 597 | 13,800 |
| 2024/12/04 | 588 | 592 | 575 | 583 | 15,000 |
| 2024/12/03 | 583 | 596 | 582 | 588 | 14,800 |
| 2024/12/02 | 596 | 606 | 591 | 591 | 8,800 |
| 2024/11/29 | 600 | 601 | 587 | 593 | 9,100 |
| 2024/11/28 | 577 | 605 | 577 | 594 | 21,100 |
| 2024/11/27 | 599 | 599 | 580 | 580 | 33,300 |
| 2024/11/26 | 623 | 623 | 598 | 600 | 30,000 |
| 2024/11/25 | 612 | 631 | 606 | 618 | 30,600 |
| 2024/11/22 | 606 | 612 | 593 | 612 | 34,400 |
| 2024/11/21 | 576 | 607 | 576 | 601 | 37,500 |
| 2024/11/20 | 590 | 590 | 569 | 573 | 16,200 |
| 2024/11/19 | 564 | 590 | 564 | 588 | 18,500 |
| 2024/11/18 | 550 | 581 | 550 | 567 | 32,000 |
| 2024/11/15 | 564 | 571 | 550 | 553 | 53,500 |
| 2024/11/14 | 577 | 588 | 570 | 571 | 27,300 |
| 2024/11/13 | 592 | 601 | 575 | 577 | 35,500 |
| 2024/11/12 | 598 | 599 | 575 | 582 | 66,600 |
| 2024/11/11 | 601 | 608 | 566 | 596 | 201,800 |
| 2024/11/08 | 525 | 550 | 525 | 534 | 50,100 |
| 2024/11/07 | 519 | 535 | 514 | 528 | 30,600 |
| 2024/11/06 | 515 | 526 | 507 | 519 | 16,100 |
| 2024/11/05 | 509 | 515 | 508 | 515 | 5,200 |
| 2024/11/01 | 507 | 515 | 503 | 506 | 12,800 |
| 2024/10/31 | 513 | 520 | 513 | 516 | 6,200 |
| 2024/10/30 | 522 | 522 | 513 | 514 | 18,900 |
| 2024/10/29 | 506 | 524 | 506 | 517 | 27,100 |
| 2024/10/28 | 493 | 515 | 493 | 508 | 24,400 |
| 2024/10/25 | 500 | 502 | 487 | 495 | 24,400 |
| 2024/10/24 | 500 | 508 | 477 | 502 | 45,500 |
| 2024/10/23 | 514 | 514 | 498 | 503 | 56,400 |
| 2024/10/22 | 512 | 519 | 509 | 514 | 20,100 |
| 2024/10/21 | 506 | 521 | 506 | 515 | 13,400 |
| 2024/10/18 | 511 | 520 | 509 | 509 | 14,900 |
| 2024/10/17 | 515 | 517 | 502 | 511 | 24,100 |
| 2024/10/16 | 514 | 524 | 510 | 513 | 35,200 |