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
2014/12/30 2,181 2,250 2,110 2,180 283,700
2014/12/29 2,196 2,223 2,090 2,171 245,900
2014/12/26 2,009 2,193 2,007 2,176 293,000
2014/12/25 1,880 2,076 1,855 2,022 211,400
2014/12/24 1,997 2,010 1,901 1,911 149,200
2014/12/22 2,050 2,050 1,950 1,978 156,300
2014/12/19 2,040 2,085 1,980 2,015 174,500
2014/12/18 2,150 2,155 2,006 2,020 218,100
2014/12/17 2,164 2,269 2,100 2,100 261,500
2014/12/16 2,225 2,335 2,156 2,232 278,300
2014/12/15 2,180 2,420 2,000 2,232 859,200
2014/12/12 2,139 2,206 2,070 2,203 387,900
2014/12/11 1,892 2,074 1,865 2,061 327,000
2014/12/10 1,795 1,944 1,780 1,930 148,600
2014/12/09 1,890 1,915 1,832 1,854 200,300
2014/12/08 2,092 2,100 1,905 1,929 297,100
2014/12/05 2,089 2,118 2,024 2,042 201,800
2014/12/04 2,105 2,250 2,065 2,089 798,800
2014/12/03 2,200 2,208 1,990 2,016 555,900
2014/12/02 2,215 2,450 2,186 2,250 477,500
2014/12/01 2,240 2,292 2,160 2,217 449,100
2014/11/28 2,117 2,330 2,081 2,285 1,468,400
2014/11/27 2,093 2,130 1,924 2,115 981,100
2014/11/26 1,790 2,119 1,788 2,053 2,478,500
2014/11/25 1,750 1,812 1,741 1,760 380,900
2014/11/21 1,708 1,839 1,682 1,719 771,700
2014/11/20 1,618 1,949 1,617 1,720 2,549,400
2014/11/19 1,500 1,619 1,490 1,594 356,000
2014/11/18 1,438 1,552 1,431 1,510 235,700
2014/11/17 1,430 1,480 1,401 1,438 177,900
2014/11/14 1,501 1,545 1,406 1,439 340,000
2014/11/13 1,550 1,647 1,542 1,550 297,500
2014/11/12 1,548 1,580 1,535 1,535 286,400
2014/11/11 1,532 1,672 1,516 1,581 648,700
2014/11/10 1,522 1,580 1,512 1,532 272,900
2014/11/07 1,642 1,642 1,556 1,568 487,900
2014/11/06 1,651 1,840 1,611 1,642 1,919,600
2014/11/05 1,532 1,930 1,499 1,930 758,600
2014/11/04 1,585 1,599 1,460 1,530 388,600
2014/10/31 1,607 1,641 1,487 1,549 544,100
2014/10/30 1,601 1,700 1,581 1,631 460,000
2014/10/29 1,850 1,872 1,652 1,664 511,500
2014/10/28 1,900 1,907 1,779 1,797 336,800
2014/10/27 1,951 1,993 1,805 1,872 539,400
2014/10/24 2,060 2,075 1,931 1,971 375,400
2014/10/23 2,167 2,182 1,930 2,032 988,900
2014/10/22 2,451 2,474 2,315 2,367 286,000
2014/10/21 2,429 2,495 2,312 2,366 571,200
2014/10/20 2,385 2,750 2,307 2,499 1,045,900
2014/10/17 2,406 2,486 2,260 2,285 395,000
2014/10/16 2,234 2,535 2,219 2,360 744,100
2014/10/15 2,359 2,529 2,255 2,475 620,300
2014/10/14 2,400 2,420 2,291 2,294 603,100
2014/10/10 2,507 2,700 2,363 2,495 968,100
2014/10/09 3,085 3,115 2,532 2,639 849,800
2014/10/08 3,000 3,170 2,992 3,085 456,700
2014/10/07 3,250 3,420 3,050 3,105 850,400
2014/10/06 3,140 3,390 2,965 3,290 1,106,700
2014/10/03 3,320 3,350 2,955 3,100 902,600
2014/10/02 3,350 3,475 2,986 3,150 974,000
2014/10/01 3,205 3,720 3,205 3,480 2,408,600
2014/09/30 3,430 3,450 2,976 3,025 1,066,700
2014/09/29 3,795 3,970 3,425 3,500 1,650,000
2014/09/26 3,460 3,940 3,370 3,860 2,275,200
2014/09/25 3,245 3,525 3,195 3,460 863,000
2014/09/24 3,460 3,620 3,260 3,345 1,416,800
2014/09/22 2,825 3,320 2,800 3,260 2,025,200
2014/09/19 2,849 2,995 2,786 2,845 611,000
2014/09/18 2,749 2,945 2,631 2,790 895,900
2014/09/17 2,760 3,060 2,712 2,769 1,967,100
2014/09/16 2,590 2,729 2,576 2,726 752,200
2014/09/12 2,566 2,596 2,461 2,540 272,400
2014/09/11 2,372 2,585 2,360 2,545 385,900
2014/09/10 2,560 2,750 2,400 2,452 672,200
2014/09/09 2,644 2,645 2,401 2,474 440,200
2014/09/08 2,350 2,635 2,330 2,612 779,100
2014/09/05 2,266 2,490 2,231 2,409 649,200
2014/09/04 2,328 2,444 2,225 2,235 360,000
2014/09/03 2,385 2,385 2,212 2,228 278,200
2014/09/02 2,530 2,586 2,301 2,338 501,900
2014/09/01 2,268 2,548 2,262 2,523 841,500
2014/08/29 2,220 2,455 2,185 2,368 969,800
2014/08/28 2,290 2,313 2,117 2,120 508,300
2014/08/27 2,400 2,540 2,188 2,275 872,100
2014/08/26 2,665 2,730 2,304 2,350 997,300
2014/08/25 2,860 3,080 2,760 2,777 938,300
2014/08/22 2,976 3,185 2,710 2,910 1,786,900
2014/08/21 2,500 3,020 2,487 2,910 2,032,500
2014/08/20 2,450 2,796 2,366 2,521 1,341,300
2014/08/19 2,165 2,615 2,115 2,553 2,311,800
2014/08/18 2,120 2,142 1,925 2,115 911,100
2014/08/15 1,856 2,077 1,817 2,047 1,438,300
2014/08/14 1,800 2,015 1,777 1,842 1,724,700
2014/08/13 1,634 1,770 1,615 1,725 483,100
2014/08/12 1,601 1,873 1,570 1,686 1,205,000
2014/08/11 1,559 1,644 1,500 1,590 598,400
2014/08/08 1,623 1,664 1,400 1,519 817,000
2014/08/07 1,780 1,938 1,647 1,703 2,316,600
2014/08/06 1,450 1,780 1,370 1,780 1,306,800
2014/08/05 1,667 1,737 1,448 1,480 1,200,200
2014/08/04 1,410 1,641 1,396 1,641 1,683,600
2014/08/01 1,200 1,355 1,195 1,341 890,300
2014/07/31 1,170 1,230 1,141 1,230 181,800
2014/07/30 1,140 1,194 1,140 1,162 188,700
2014/07/29 1,140 1,188 1,135 1,145 199,100
2014/07/28 1,264 1,367 1,151 1,166 1,273,500
2014/07/25 1,054 1,087 1,054 1,084 126,800
2014/07/24 1,035 1,083 1,019 1,050 115,900
2014/07/23 1,100 1,100 1,041 1,045 165,500
2014/07/22 1,034 1,125 1,012 1,070 606,200
2014/07/18 900 1,057 886 1,034 702,500
2014/07/17 910 922 905 908 32,300
2014/07/16 934 935 912 915 32,900
2014/07/15 941 945 914 926 53,200
2014/07/14 935 938 921 926 39,900
2014/07/11 892 923 890 917 62,200
2014/07/10 958 971 903 911 121,700
2014/07/09 985 991 951 957 95,400
2014/07/08 975 992 972 983 65,800
2014/07/07 979 1,028 976 990 135,500
2014/07/04 988 990 969 972 49,400
2014/07/03 1,006 1,015 980 981 91,600
2014/07/02 983 1,030 976 976 125,400
2014/07/01 975 992 967 977 95,300
2014/06/30 930 969 920 963 109,900
2014/06/27 999 999 911 934 198,800
2014/06/26 1,000 1,006 970 990 120,600
2014/06/25 1,062 1,064 973 983 332,300
2014/06/24 1,079 1,079 1,037 1,062 177,600
2014/06/23 1,080 1,100 1,028 1,038 385,400
2014/06/20 1,070 1,071 1,012 1,029 293,200
2014/06/19 1,141 1,149 1,037 1,092 542,500
2014/06/18 1,221 1,263 1,122 1,128 1,390,800
2014/06/17 1,020 1,307 986 1,307 1,700,700
2014/06/16 1,021 1,043 981 1,007 366,500
2014/06/13 861 1,064 861 1,038 1,353,100
2014/06/12 906 914 892 914 150,000
2014/06/11 919 957 910 923 148,000
2014/06/10 951 974 907 928 253,700
2014/06/09 984 997 942 951 300,300
2014/06/06 995 1,023 978 990 344,000
2014/06/05 1,012 1,032 978 996 609,100
2014/06/04 1,198 1,215 1,093 1,093 470,500
2014/06/03 1,250 1,370 1,084 1,228 1,085,100
2014/06/02 1,099 1,130 1,081 1,130 188,200
2014/05/30 985 1,020 948 980 220,400
2014/05/29 967 1,032 935 981 441,900
2014/05/28 925 973 861 939 347,400
2014/05/27 1,070 1,092 905 923 800,500
2014/05/26 950 950 942 950 157,500
2014/05/23 745 806 745 800 87,000
2014/05/22 706 752 706 734 52,000
2014/05/21 678 711 678 706 39,300
2014/05/20 681 718 661 700 46,300
2014/05/19 735 741 661 661 84,900
2014/05/16 772 777 709 720 126,600
2014/05/15 804 808 770 785 92,000
2014/05/14 788 822 772 805 40,400
2014/05/13 763 801 763 799 44,100
2014/05/12 810 845 759 759 68,700
2014/05/09 815 835 790 807 101,100
2014/05/08 784 825 777 825 88,900
2014/05/07 775 808 771 788 95,200
2014/05/02 760 800 755 788 104,000
2014/05/01 756 788 740 761 94,000
2014/04/30 799 815 740 757 196,700
2014/04/28 815 836 800 800 442,700
2014/04/25 929 994 929 950 114,200
2014/04/24 966 1,027 910 944 359,100
2014/04/23 1,038 1,133 1,000 1,041 381,800
2014/04/22 981 1,046 948 997 442,900
2014/04/21 980 1,040 966 1,040 662,400
2014/04/18 780 895 780 890 293,600
2014/04/17 735 831 731 795 187,400
2014/04/16 700 796 690 750 216,800
2014/04/15 706 721 688 697 182,300
2014/04/14 721 776 670 696 410,800
2014/04/11 797 810 707 736 785,600
2014/04/10 915 953 850 857 114,800
2014/04/09 957 971 888 908 126,700
2014/04/08 930 998 903 972 75,600
2014/04/07 999 999 943 948 69,100
2014/04/04 958 1,018 951 994 63,900
2014/04/03 997 1,046 912 958 96,400
2014/04/02 1,010 1,019 980 1,003 69,800
2014/04/01 1,041 1,042 980 1,003 81,100
2014/03/31 1,127 1,150 1,052 1,064 104,900
2014/03/28 1,036 1,045 971 1,021 95,500
2014/03/27 859 994 859 991 103,100
2014/03/27 1 -> 2.00 分割
2014/03/26 1,751 1,791 1,680 1,738 18,500
2014/03/25 1,773 1,850 1,738 1,750 36,200
2014/03/24 1,830 1,870 1,765 1,799 43,600
2014/03/20 1,910 1,915 1,751 1,756 79,000
2014/03/19 1,999 2,240 1,888 1,950 244,700
2014/03/18 1,829 1,977 1,755 1,901 145,700
2014/03/17 1,709 1,890 1,680 1,681 83,300
2014/03/14 1,800 1,905 1,690 1,749 266,400
2014/03/13 1,920 2,254 1,882 1,910 663,200
2014/03/12 1,968 2,048 1,801 1,854 379,500
2014/03/11 1,967 1,967 1,906 1,967 252,000
2014/03/10 1,528 1,567 1,500 1,567 46,300
2014/03/07 1,297 1,308 1,263 1,267 9,500
2014/03/06 1,245 1,261 1,211 1,261 7,800
2014/03/05 1,300 1,304 1,246 1,250 9,400
2014/03/04 1,222 1,304 1,222 1,260 7,700
2014/03/03 1,210 1,300 1,122 1,270 23,000
2014/02/28 1,256 1,295 1,212 1,241 20,000
2014/02/27 1,331 1,331 1,276 1,283 14,200
2014/02/26 1,380 1,419 1,330 1,331 38,400
2014/02/25 1,282 1,408 1,257 1,377 59,200
2014/02/24 1,200 1,246 1,192 1,222 12,000
2014/02/21 1,107 1,192 1,107 1,189 18,800
2014/02/20 1,120 1,126 1,060 1,097 8,900
2014/02/19 1,168 1,168 1,135 1,144 6,000
2014/02/18 1,095 1,152 1,095 1,138 14,800
2014/02/17 1,083 1,094 1,025 1,089 18,400
2014/02/14 1,136 1,149 1,077 1,083 18,700
2014/02/13 1,145 1,180 1,115 1,130 19,000
2014/02/12 1,170 1,221 1,161 1,189 29,300
2014/02/10 1,150 1,225 1,150 1,209 25,200
2014/02/07 1,130 1,167 1,100 1,110 35,800
2014/02/06 1,013 1,131 1,000 1,100 55,200
2014/02/05 1,096 1,096 955 981 91,100
2014/02/04 1,070 1,160 1,030 1,036 116,200
2014/02/03 1,363 1,365 1,260 1,330 24,700
2014/01/31 1,411 1,433 1,376 1,405 12,900
2014/01/30 1,403 1,429 1,381 1,407 29,100
2014/01/29 1,435 1,479 1,422 1,463 11,500
2014/01/28 1,484 1,489 1,421 1,421 11,000
2014/01/27 1,488 1,509 1,460 1,461 27,700
2014/01/24 1,521 1,572 1,515 1,568 13,400
2014/01/23 1,600 1,618 1,562 1,569 21,700
2014/01/22 1,523 1,575 1,520 1,575 23,400
2014/01/21 1,570 1,571 1,525 1,535 19,100
2014/01/20 1,539 1,580 1,535 1,566 13,900
2014/01/17 1,520 1,539 1,513 1,539 10,000
2014/01/16 1,540 1,550 1,513 1,513 13,300
2014/01/15 1,536 1,559 1,529 1,544 14,700
2014/01/14 1,551 1,585 1,518 1,524 23,100
2014/01/10 1,592 1,592 1,555 1,567 14,100
2014/01/09 1,610 1,650 1,562 1,574 21,800
2014/01/08 1,566 1,602 1,566 1,600 14,800
2014/01/07 1,588 1,588 1,554 1,564 16,200
2014/01/06 1,590 1,600 1,550 1,593 15,000

このページの先頭へ