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
2016/12/30 1,340 1,360 1,301 1,345 116,300
2016/12/29 1,397 1,445 1,341 1,351 251,800
2016/12/28 1,332 1,446 1,315 1,427 488,200
2016/12/27 1,287 1,397 1,286 1,347 580,500
2016/12/26 1,234 1,293 1,223 1,273 206,900
2016/12/22 1,220 1,236 1,201 1,222 182,400
2016/12/21 1,280 1,322 1,248 1,248 230,800
2016/12/20 1,301 1,330 1,265 1,302 196,800
2016/12/19 1,282 1,347 1,278 1,301 389,700
2016/12/16 1,370 1,379 1,235 1,278 805,600
2016/12/15 1,550 1,560 1,347 1,370 859,300
2016/12/14 1,700 1,736 1,525 1,550 655,700
2016/12/13 1,580 1,650 1,580 1,632 207,100
2016/12/12 1,570 1,672 1,562 1,643 353,100
2016/12/09 1,502 1,555 1,462 1,540 257,100
2016/12/08 1,552 1,588 1,501 1,501 438,900
2016/12/07 1,611 1,654 1,532 1,581 575,800
2016/12/06 1,817 1,819 1,563 1,637 807,100
2016/12/05 1,800 1,870 1,691 1,778 660,800
2016/12/02 1,910 2,158 1,843 1,880 2,812,600
2016/12/01 1,906 1,954 1,667 1,823 645,600
2016/11/30 1,944 2,020 1,806 1,841 814,700
2016/11/29 2,018 2,022 1,911 1,912 610,700
2016/11/28 1,930 2,008 1,865 1,938 1,011,500
2016/11/25 1,880 1,933 1,785 1,810 823,600
2016/11/24 1,838 2,070 1,838 2,010 1,542,000
2016/11/22 1,536 1,825 1,535 1,806 617,900
2016/11/21 1,603 1,612 1,520 1,562 352,500
2016/11/18 1,729 1,767 1,660 1,668 413,700
2016/11/17 1,736 1,915 1,721 1,802 541,200
2016/11/16 1,750 1,790 1,713 1,736 410,500
2016/11/15 1,627 1,919 1,599 1,880 531,000
2016/11/14 1,615 1,701 1,560 1,660 173,800
2016/11/11 1,750 1,770 1,600 1,660 274,600
2016/11/10 1,828 1,828 1,686 1,727 336,700
2016/11/09 1,725 1,740 1,450 1,628 669,500
2016/11/08 1,744 1,898 1,731 1,845 384,200
2016/11/07 2,023 2,045 1,813 1,822 289,400
2016/11/04 2,051 2,130 2,000 2,012 238,300
2016/11/02 2,210 2,220 1,993 2,042 439,500
2016/11/01 1,930 2,130 1,802 2,080 436,800
2016/10/31 2,012 2,048 1,945 1,960 124,500
2016/10/28 2,062 2,062 1,914 1,972 252,300
2016/10/27 2,131 2,131 1,965 2,062 185,000
2016/10/26 2,161 2,181 2,115 2,136 84,900
2016/10/25 2,190 2,235 2,150 2,155 112,400
2016/10/24 2,218 2,269 2,159 2,185 184,300
2016/10/21 2,086 2,155 2,081 2,114 121,300
2016/10/20 2,203 2,209 2,115 2,136 170,400
2016/10/19 2,300 2,318 2,221 2,253 101,300
2016/10/18 2,267 2,330 2,232 2,291 82,400
2016/10/17 2,360 2,373 2,202 2,282 192,400
2016/10/14 2,395 2,428 2,358 2,385 68,200
2016/10/13 2,431 2,525 2,382 2,398 309,600
2016/10/12 2,386 2,489 2,318 2,331 116,400
2016/10/11 2,439 2,500 2,400 2,410 252,800
2016/10/07 2,252 2,395 2,252 2,339 277,400
2016/10/06 2,330 2,347 2,108 2,269 432,500
2016/10/05 2,324 2,460 2,274 2,310 608,400
2016/10/04 2,510 2,617 2,435 2,574 309,200
2016/10/03 2,650 2,700 2,577 2,640 399,500
2016/09/30 2,395 2,549 2,350 2,500 640,200
2016/09/29 2,278 2,394 2,232 2,334 209,400
2016/09/28 2,307 2,310 2,202 2,203 117,900
2016/09/27 2,199 2,310 2,100 2,307 203,400
2016/09/26 2,297 2,460 2,012 2,150 474,600
2016/09/23 2,038 2,295 2,023 2,197 178,200
2016/09/21 1,931 2,035 1,913 2,002 68,900
2016/09/20 2,030 2,056 1,880 1,960 125,600
2016/09/16 1,951 2,087 1,951 2,018 119,000
2016/09/15 1,881 1,983 1,870 1,944 87,700
2016/09/14 2,147 2,147 1,878 1,940 160,300
2016/09/13 2,205 2,257 1,851 2,152 307,700
2016/09/12 2,255 2,300 2,156 2,191 117,900
2016/09/09 2,364 2,428 2,346 2,355 83,600
2016/09/08 2,465 2,500 2,285 2,341 177,600
2016/09/07 2,234 2,444 2,213 2,424 245,000
2016/09/06 2,220 2,246 2,183 2,193 49,300
2016/09/05 2,240 2,249 2,206 2,233 54,700
2016/09/02 2,173 2,247 2,129 2,185 152,700
2016/09/01 2,151 2,195 2,053 2,123 108,700
2016/08/31 2,200 2,200 2,160 2,176 58,500
2016/08/30 2,180 2,250 2,153 2,187 95,300
2016/08/29 2,190 2,248 2,150 2,180 94,100
2016/08/26 2,100 2,148 2,025 2,114 56,500
2016/08/25 2,150 2,180 2,071 2,100 81,600
2016/08/24 1,990 2,126 1,970 2,100 134,000
2016/08/23 2,002 2,248 1,962 2,040 395,300
2016/08/22 1,885 2,010 1,870 2,000 248,400
2016/08/19 1,729 1,820 1,715 1,820 159,900
2016/08/18 1,720 1,743 1,704 1,734 37,900
2016/08/17 1,730 1,789 1,705 1,747 50,100
2016/08/16 1,690 1,770 1,655 1,744 94,800
2016/08/15 1,720 1,865 1,681 1,681 355,500
2016/08/12 1,501 1,600 1,501 1,592 79,500
2016/08/10 1,549 1,590 1,499 1,575 71,100
2016/08/09 1,600 1,649 1,490 1,533 161,700
2016/08/08 1,635 1,640 1,464 1,466 102,400
2016/08/05 1,676 1,692 1,600 1,648 91,500
2016/08/04 1,598 1,657 1,486 1,657 102,300
2016/08/03 1,431 1,535 1,415 1,524 157,700
2016/08/02 1,581 1,637 1,510 1,581 289,200
2016/08/01 1,649 1,846 1,623 1,661 1,117,700
2016/07/29 1,401 1,600 1,356 1,580 316,700
2016/07/28 1,371 1,500 1,351 1,390 143,300
2016/07/27 1,400 1,480 1,354 1,394 247,200
2016/07/26 1,355 1,640 1,335 1,505 464,400
2016/07/25 1,600 1,667 1,466 1,595 627,700
2016/07/22 1,311 1,392 1,252 1,392 816,200
2016/07/21 980 1,092 971 1,092 128,000
2016/07/20 903 942 901 942 26,800
2016/07/19 940 946 893 893 21,300
2016/07/15 978 980 903 910 43,700
2016/07/14 963 982 945 948 35,500
2016/07/13 987 988 956 978 27,400
2016/07/12 950 983 935 964 49,700
2016/07/11 882 935 882 935 42,300
2016/07/08 843 864 836 859 19,600
2016/07/07 854 868 848 848 16,100
2016/07/06 851 859 840 842 26,000
2016/07/05 900 902 872 883 16,500
2016/07/04 847 896 847 891 19,700
2016/07/01 824 850 824 846 14,200
2016/06/30 860 865 810 812 22,000
2016/06/29 845 875 845 845 20,600
2016/06/28 780 847 780 832 25,000
2016/06/27 720 799 720 799 37,400
2016/06/24 840 849 691 717 91,300
2016/06/23 820 838 814 833 12,800
2016/06/22 868 868 822 823 23,400
2016/06/21 855 874 841 857 22,200
2016/06/20 840 847 833 842 18,300
2016/06/17 849 852 810 811 27,300
2016/06/16 856 856 794 810 40,800
2016/06/15 837 878 833 856 12,900
2016/06/14 890 895 842 850 56,300
2016/06/13 936 940 874 905 51,300
2016/06/10 953 963 948 962 8,100
2016/06/09 986 991 951 952 46,100
2016/06/08 946 1,039 940 971 85,700
2016/06/07 933 960 933 950 13,900
2016/06/06 940 952 930 932 19,600
2016/06/03 932 947 932 935 10,800
2016/06/02 962 973 931 932 27,100
2016/06/01 975 990 964 965 31,300
2016/05/31 970 1,020 970 990 56,100
2016/05/30 949 970 946 970 24,400
2016/05/27 933 969 927 938 23,900
2016/05/26 965 968 937 946 39,600
2016/05/25 920 1,070 920 977 220,600
2016/05/24 935 935 918 920 7,900
2016/05/23 904 935 900 935 18,900
2016/05/20 920 928 910 912 16,900
2016/05/19 903 930 902 920 14,700
2016/05/18 949 965 883 902 37,500
2016/05/17 940 963 940 948 13,200
2016/05/16 1,030 1,030 955 955 57,500
2016/05/13 980 983 945 974 35,500
2016/05/12 981 1,005 980 993 13,600
2016/05/11 1,040 1,055 965 1,011 42,300
2016/05/10 1,012 1,050 998 1,031 33,700
2016/05/09 997 1,014 982 997 15,200
2016/05/06 950 973 938 972 13,100
2016/05/02 922 954 920 945 21,400
2016/04/28 1,000 1,005 932 967 36,800
2016/04/27 1,020 1,020 975 992 33,600
2016/04/26 1,044 1,051 952 1,004 90,000
2016/04/25 990 1,110 986 1,058 216,800
2016/04/22 920 980 915 960 63,900
2016/04/21 907 933 888 920 52,900
2016/04/20 880 900 873 875 25,000
2016/04/19 874 884 864 879 20,400
2016/04/18 890 890 858 858 30,100
2016/04/15 880 904 873 904 23,700
2016/04/14 892 907 890 891 12,100
2016/04/13 876 910 876 889 16,600
2016/04/12 880 908 880 883 23,700
2016/04/11 887 887 857 877 13,500
2016/04/08 800 870 795 851 23,500
2016/04/07 800 829 800 808 13,600
2016/04/06 770 815 770 802 19,600
2016/04/05 862 862 787 787 42,800
2016/04/04 870 886 856 859 18,600
2016/04/01 893 899 881 882 21,300
2016/03/31 902 913 893 893 12,400
2016/03/30 903 907 885 892 25,900
2016/03/29 885 939 885 904 20,100
2016/03/28 912 914 870 890 16,200
2016/03/25 878 900 872 897 19,500
2016/03/24 897 897 874 879 21,900
2016/03/23 939 939 891 899 58,100
2016/03/22 946 960 939 949 28,500
2016/03/18 975 980 943 959 13,800
2016/03/17 964 990 960 964 24,300
2016/03/16 965 970 947 964 14,400
2016/03/15 958 985 943 965 19,800
2016/03/14 949 973 949 958 20,900
2016/03/11 951 960 936 949 12,200
2016/03/10 926 970 926 956 18,200
2016/03/09 921 945 919 920 16,400
2016/03/08 970 972 913 946 34,600
2016/03/07 981 990 960 970 34,000
2016/03/04 993 993 975 987 28,200
2016/03/03 961 986 958 979 30,800
2016/03/02 980 984 952 961 50,000
2016/03/01 972 976 920 956 54,800
2016/02/29 947 1,010 947 957 53,400
2016/02/26 931 949 925 945 52,600
2016/02/25 873 930 873 908 39,600
2016/02/24 850 882 830 873 20,800
2016/02/23 881 906 861 870 43,600
2016/02/22 858 887 857 884 34,400
2016/02/19 815 865 803 858 27,100
2016/02/18 788 850 788 842 42,800
2016/02/17 775 797 757 775 46,000
2016/02/16 725 777 725 754 60,900
2016/02/15 750 755 712 740 64,800
2016/02/12 762 782 687 687 183,100
2016/02/10 865 900 810 837 56,300
2016/02/09 905 907 865 865 55,800
2016/02/08 922 934 904 925 26,000
2016/02/05 960 981 931 945 29,700
2016/02/04 1,013 1,050 980 986 53,600
2016/02/03 1,012 1,013 990 1,001 20,300
2016/02/02 1,011 1,046 1,011 1,034 25,200
2016/02/01 1,015 1,042 1,014 1,038 34,800
2016/01/29 980 1,000 953 1,000 38,300
2016/01/28 994 1,005 980 991 23,000
2016/01/27 980 997 978 996 23,100
2016/01/26 975 995 951 965 39,400
2016/01/25 1,000 1,018 975 1,008 56,600
2016/01/22 948 971 920 960 61,000
2016/01/21 952 994 873 873 90,600
2016/01/20 1,050 1,057 966 967 65,300
2016/01/19 1,015 1,100 1,015 1,033 60,800
2016/01/18 1,025 1,105 1,014 1,058 39,700
2016/01/15 1,165 1,194 1,081 1,086 99,900
2016/01/14 1,109 1,122 1,050 1,094 65,400
2016/01/13 1,085 1,142 1,080 1,139 41,800
2016/01/12 1,140 1,163 1,050 1,055 93,200
2016/01/08 1,150 1,212 1,143 1,200 42,000
2016/01/07 1,200 1,236 1,153 1,170 53,100
2016/01/06 1,296 1,299 1,225 1,226 53,100
2016/01/05 1,260 1,331 1,250 1,287 49,200
2016/01/04 1,342 1,348 1,291 1,296 97,000

このページの先頭へ