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
2013/12/30 1,520 1,595 1,502 1,586 39,800
2013/12/27 1,507 1,544 1,506 1,520 19,100
2013/12/26 1,465 1,514 1,464 1,503 28,700
2013/12/25 1,402 1,472 1,400 1,435 41,500
2013/12/24 1,434 1,460 1,413 1,414 38,900
2013/12/20 1,500 1,505 1,461 1,464 23,100
2013/12/19 1,498 1,525 1,481 1,481 21,500
2013/12/18 1,446 1,487 1,444 1,471 36,700
2013/12/17 1,490 1,509 1,441 1,444 52,500
2013/12/16 1,555 1,565 1,451 1,460 79,600
2013/12/13 1,700 1,735 1,600 1,611 85,400
2013/12/12 1,721 1,759 1,708 1,746 21,100
2013/12/11 1,743 1,776 1,722 1,730 27,400
2013/12/10 1,732 1,830 1,701 1,788 64,700
2013/12/09 1,753 1,767 1,728 1,747 38,100
2013/12/06 1,820 1,844 1,751 1,760 46,500
2013/12/05 1,839 1,880 1,752 1,800 39,700
2013/12/04 1,814 1,866 1,793 1,845 43,500
2013/12/03 1,910 1,914 1,861 1,868 61,600
2013/12/02 2,000 2,030 1,883 1,906 126,000
2013/11/29 1,881 1,968 1,850 1,949 137,500
2013/11/28 1,812 1,905 1,812 1,862 61,400
2013/11/27 1,824 1,835 1,806 1,806 21,500
2013/11/26 1,720 1,824 1,720 1,820 45,500
2013/11/25 1,790 1,800 1,728 1,757 41,100
2013/11/22 1,815 1,850 1,799 1,800 56,500
2013/11/21 1,817 1,839 1,805 1,815 14,600
2013/11/20 1,800 1,847 1,800 1,812 17,200
2013/11/19 1,845 1,859 1,800 1,829 46,700
2013/11/18 1,930 1,935 1,859 1,868 39,500
2013/11/15 1,891 1,925 1,846 1,910 39,000
2013/11/14 1,895 1,934 1,867 1,876 73,300
2013/11/13 1,939 1,939 1,833 1,848 57,900
2013/11/12 1,849 1,973 1,831 1,899 145,800
2013/11/11 1,859 1,859 1,788 1,819 36,600
2013/11/08 1,800 1,800 1,760 1,779 16,600
2013/11/07 1,811 1,900 1,801 1,810 22,700
2013/11/06 1,834 1,850 1,802 1,810 19,200
2013/11/05 1,800 1,800 1,776 1,794 16,800
2013/11/01 1,892 1,892 1,668 1,735 82,900
2013/10/31 1,911 1,965 1,903 1,905 21,400
2013/10/30 2,024 2,024 1,927 1,931 39,300
2013/10/29 2,030 2,050 2,016 2,024 18,200
2013/10/28 2,033 2,063 2,010 2,033 22,700
2013/10/25 2,081 2,097 1,978 2,013 80,200
2013/10/24 2,250 2,260 2,100 2,105 155,500
2013/10/23 2,130 2,195 2,110 2,123 46,300
2013/10/22 2,155 2,173 2,070 2,090 26,800
2013/10/21 2,160 2,178 2,127 2,135 30,200
2013/10/18 2,060 2,100 2,054 2,080 10,400
2013/10/17 2,150 2,150 2,060 2,068 20,500
2013/10/16 2,100 2,100 2,050 2,054 28,900
2013/10/15 2,265 2,299 2,150 2,150 55,400
2013/10/11 2,118 2,210 2,101 2,205 52,800
2013/10/10 2,096 2,158 2,070 2,072 30,000
2013/10/09 1,995 2,084 1,951 2,046 18,900
2013/10/08 1,854 2,057 1,851 1,994 27,200
2013/10/07 2,050 2,054 1,933 1,934 17,500
2013/10/04 1,980 2,097 1,936 2,070 33,300
2013/10/03 2,010 2,124 2,010 2,036 25,000
2013/10/02 2,165 2,249 2,010 2,080 56,200
2013/10/01 2,300 2,360 2,155 2,180 52,700
2013/09/30 2,232 2,384 2,230 2,300 60,200
2013/09/27 2,340 2,429 2,308 2,310 38,100
2013/09/26 2,250 2,389 2,200 2,389 35,300
2013/09/25 2,475 2,475 2,153 2,300 112,300
2013/09/24 2,396 2,491 2,380 2,425 86,200
2013/09/20 2,439 2,494 2,350 2,493 62,400
2013/09/19 2,295 2,450 2,267 2,440 117,400
2013/09/18 2,175 2,227 2,168 2,204 31,600
2013/09/17 2,215 2,350 2,171 2,190 95,700
2013/09/13 2,050 2,120 1,987 2,115 38,800
2013/09/12 2,025 2,129 1,951 2,076 83,400
2013/09/11 2,032 2,299 2,010 2,013 193,900
2013/09/10 1,990 1,998 1,892 1,992 60,600
2013/09/09 2,000 2,049 1,851 1,950 86,700
2013/09/06 1,969 1,969 1,750 1,849 58,800
2013/09/05 1,997 1,997 1,888 1,930 44,000
2013/09/04 1,777 2,130 1,777 1,888 198,800
2013/09/03 1,751 1,760 1,711 1,730 15,900
2013/09/02 1,730 1,787 1,682 1,711 20,100
2013/08/30 1,681 1,760 1,666 1,699 22,700
2013/08/29 1,651 1,681 1,612 1,612 11,500
2013/08/28 1,670 1,702 1,641 1,641 25,600
2013/08/27 1,810 1,819 1,756 1,790 13,400
2013/08/26 1,815 1,880 1,799 1,850 23,500
2013/08/23 1,762 1,798 1,717 1,748 22,400
2013/08/22 1,724 1,763 1,722 1,722 11,400
2013/08/21 1,794 1,806 1,730 1,751 16,700
2013/08/20 1,785 1,940 1,780 1,789 34,400
2013/08/19 1,831 1,867 1,760 1,800 25,400
2013/08/16 1,623 1,790 1,611 1,789 20,500
2013/08/15 1,650 1,706 1,630 1,655 12,900
2013/08/14 1,650 1,780 1,650 1,712 13,700
2013/08/13 1,586 1,670 1,580 1,635 13,600
2013/08/12 1,629 1,740 1,580 1,590 29,800
2013/08/09 1,860 1,889 1,700 1,749 41,100
2013/08/08 1,882 1,992 1,851 1,852 26,200
2013/08/07 1,906 1,936 1,887 1,911 20,200
2013/08/06 1,998 2,049 1,900 1,956 36,100
2013/08/05 1,878 2,099 1,878 2,020 55,700
2013/08/02 1,938 1,940 1,870 1,876 33,800
2013/08/01 1,924 1,924 1,665 1,864 47,200
2013/07/31 1,998 2,019 1,860 1,884 64,800
2013/07/30 1,930 2,089 1,917 2,048 62,400
2013/07/29 2,141 2,191 1,850 1,880 117,500
2013/07/29 1 -> 100.00 分割
2013/07/26 231,000 254,000 230,000 235,500 1,101
2013/07/25 228,400 244,500 225,300 231,000 1,289
2013/07/24 228,000 284,000 218,700 248,400 2,210
2013/07/23 238,000 244,700 228,000 234,000 1,891
2013/07/22 217,000 253,000 216,000 253,000 5,336
2013/07/19 210,000 215,700 189,000 203,000 954
2013/07/18 188,600 214,000 188,600 209,700 1,003
2013/07/17 197,000 197,000 188,300 192,500 593
2013/07/16 195,100 207,300 187,500 198,000 1,682
2013/07/12 171,900 196,000 171,900 182,000 1,625
2013/07/11 166,000 174,000 163,000 170,000 227
2013/07/10 182,200 184,200 166,600 170,000 552
2013/07/09 181,500 189,500 173,100 178,200 678
2013/07/08 180,900 197,700 178,000 181,700 1,863
2013/07/05 146,000 172,500 146,000 167,300 1,744
2013/07/04 144,500 151,400 142,500 144,700 450
2013/07/03 149,000 149,000 144,100 145,600 327
2013/07/02 140,100 145,500 140,100 144,000 267
2013/07/01 131,000 141,000 129,400 140,000 383
2013/06/28 120,900 131,000 120,900 128,100 290
2013/06/27 116,900 122,000 106,800 118,100 521
2013/06/26 143,000 143,000 111,000 114,600 599
2013/06/25 150,000 150,000 131,300 140,000 1,007
2013/06/24 151,900 158,000 150,000 150,000 241
2013/06/21 148,000 151,000 146,000 151,000 343
2013/06/20 150,200 157,800 150,000 151,000 234
2013/06/19 160,000 163,400 149,200 150,600 364
2013/06/18 160,000 167,400 157,300 160,500 717
2013/06/17 151,800 157,500 147,100 149,800 245
2013/06/14 160,000 165,300 150,100 151,800 400
2013/06/13 162,000 167,900 156,000 156,100 566
2013/06/12 146,300 174,000 146,300 168,500 781
2013/06/11 155,500 165,000 149,500 153,900 752
2013/06/10 156,500 170,500 153,000 166,700 1,461
2013/06/07 144,000 153,900 135,100 151,100 955
2013/06/06 190,100 198,200 155,000 162,200 1,571
2013/06/05 238,000 270,000 196,000 200,600 4,238
2013/06/04 239,300 239,300 210,100 227,000 861
2013/06/03 200,000 245,000 196,500 238,000 2,689
2013/05/31 204,000 215,000 202,000 207,100 653
2013/05/30 203,400 210,000 191,000 202,000 910
2013/05/29 203,000 237,700 197,700 220,000 2,082
2013/05/28 179,500 197,700 179,200 197,700 568
2013/05/27 191,200 204,600 176,000 195,200 849
2013/05/24 170,000 184,000 160,000 175,200 526
2013/05/23 191,500 197,800 161,700 163,200 858
2013/05/22 196,600 203,000 181,000 198,700 487
2013/05/21 210,000 210,000 191,000 192,600 528
2013/05/20 210,500 215,500 202,100 211,400 453
2013/05/17 191,000 218,000 188,000 211,900 703
2013/05/16 218,000 218,700 166,500 190,000 1,121
2013/05/15 244,000 245,000 208,000 208,400 1,566
2013/05/14 240,000 260,000 233,500 258,000 1,070
2013/05/13 249,000 254,000 231,800 241,200 873
2013/05/10 245,100 271,100 228,400 245,200 2,214
2013/05/09 254,100 254,100 232,800 238,000 943
2013/05/08 270,000 279,800 251,800 256,600 1,737
2013/05/07 299,000 312,000 280,500 283,100 2,437
2013/05/02 267,800 332,500 241,000 300,000 6,290
2013/05/01 287,800 287,800 262,400 287,800 5,424
2013/04/30 206,800 237,800 201,000 237,800 3,070
2013/04/26 181,800 197,800 165,000 197,800 8,480
2013/04/25 130,000 157,800 123,700 157,800 4,732
2013/04/24 118,000 127,800 110,000 127,800 2,212
2013/04/23 104,100 118,000 103,300 114,200 1,088
2013/04/22 103,000 105,000 100,300 104,000 384
2013/04/19 106,000 108,100 101,400 101,700 572
2013/04/18 102,500 109,000 100,100 104,900 1,126
2013/04/17 97,800 101,000 95,500 98,500 422
2013/04/16 97,500 98,600 96,500 97,700 501
2013/04/15 97,000 102,800 97,000 101,900 736
2013/04/12 96,000 99,300 94,000 96,300 2,000
2013/04/11 90,700 104,600 90,000 104,600 2,335
2013/04/10 89,500 90,000 88,500 89,600 120
2013/04/09 89,500 90,500 89,300 89,500 129
2013/04/08 89,000 91,300 88,400 91,000 151
2013/04/05 86,500 88,800 85,400 88,300 175
2013/04/04 84,000 87,500 84,000 85,500 106
2013/04/03 83,700 86,500 83,700 84,100 86
2013/04/02 82,000 85,500 79,800 85,500 206
2013/04/01 90,100 92,000 82,100 82,700 311
2013/03/29 92,300 92,500 90,600 91,300 113
2013/03/28 93,700 95,200 92,100 92,200 141
2013/03/27 94,100 94,400 92,400 93,500 69
2013/03/26 94,300 94,500 92,400 92,600 101
2013/03/25 95,200 95,200 92,700 94,200 141
2013/03/22 96,600 96,600 92,000 92,500 171
2013/03/21 100,000 101,000 96,100 96,600 401
2013/03/19 89,400 98,900 89,100 96,900 746
2013/03/18 88,100 89,300 88,000 89,100 85
2013/03/15 89,900 89,900 87,600 89,300 77
2013/03/14 90,000 91,000 88,300 89,900 136
2013/03/13 87,500 92,400 85,400 91,100 193
2013/03/12 89,100 91,400 86,200 87,500 259
2013/03/11 88,000 89,600 84,100 87,600 508
2013/03/08 94,000 96,200 92,600 94,000 335
2013/03/07 97,100 97,300 91,700 92,500 312
2013/03/06 98,000 99,900 93,500 97,000 529
2013/03/05 96,000 103,700 94,100 97,200 1,370
2013/03/04 93,000 93,900 90,000 93,000 311
2013/03/01 93,000 93,300 88,500 90,000 261
2013/02/28 87,000 91,800 86,700 91,500 268
2013/02/27 88,000 88,500 85,600 86,600 195
2013/02/26 88,500 89,400 86,500 88,300 125
2013/02/25 89,500 91,900 89,100 90,000 199
2013/02/22 93,500 94,700 88,100 89,000 418
2013/02/21 85,600 89,000 85,200 89,000 108
2013/02/20 86,000 87,800 86,000 87,100 122
2013/02/19 81,700 88,800 80,600 88,500 224
2013/02/18 82,200 82,200 79,500 80,200 147
2013/02/15 88,700 88,700 73,000 80,000 768
2013/02/14 87,500 89,000 85,100 87,100 251
2013/02/13 97,000 97,000 86,000 88,000 587
2013/02/12 100,700 100,700 95,000 97,900 315
2013/02/08 99,900 102,000 98,400 99,800 194
2013/02/07 100,000 102,500 98,500 100,700 274
2013/02/06 100,400 102,900 97,900 101,200 354
2013/02/05 101,500 104,400 99,500 101,100 396
2013/02/04 100,100 103,500 97,600 101,500 374
2013/02/01 100,900 100,900 97,100 98,600 317
2013/01/31 100,800 105,000 98,100 100,400 551
2013/01/30 99,200 106,900 97,600 100,900 1,038
2013/01/29 103,000 104,000 92,000 96,900 1,253
2013/01/28 106,000 119,500 105,500 106,800 1,261
2013/01/25 102,000 107,000 99,900 102,100 1,150
2013/01/24 94,500 111,300 91,600 107,800 2,254
2013/01/23 101,900 107,700 95,500 96,300 1,625
2013/01/22 103,200 103,200 99,700 100,300 1,083
2013/01/21 108,000 108,000 102,100 104,600 1,191
2013/01/18 117,000 119,500 103,300 111,800 1,867
2013/01/17 112,100 129,800 107,700 117,000 7,518
2013/01/16 95,000 100,900 84,000 100,900 3,557
2013/01/15 73,000 85,900 72,000 85,900 3,270
2013/01/11 69,100 71,600 69,100 70,900 94
2013/01/10 70,900 71,000 68,600 68,600 89
2013/01/09 68,500 71,000 68,100 69,100 80
2013/01/08 67,600 69,500 67,600 69,500 74
2013/01/07 68,000 69,000 66,900 67,500 93
2013/01/04 67,500 68,300 67,000 67,100 35

このページの先頭へ