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
2019/12/30 1,350 1,367 1,309 1,344 156,500
2019/12/27 1,372 1,388 1,347 1,348 175,400
2019/12/26 1,339 1,372 1,323 1,362 197,100
2019/12/25 1,317 1,348 1,317 1,329 77,600
2019/12/24 1,312 1,340 1,298 1,331 155,000
2019/12/23 1,296 1,315 1,263 1,303 96,700
2019/12/20 1,281 1,332 1,276 1,296 118,700
2019/12/19 1,289 1,337 1,282 1,298 197,900
2019/12/18 1,261 1,279 1,250 1,274 86,200
2019/12/17 1,245 1,275 1,241 1,269 81,400
2019/12/16 1,201 1,260 1,201 1,245 111,800
2019/12/13 1,255 1,255 1,214 1,218 57,900
2019/12/12 1,259 1,259 1,225 1,244 53,200
2019/12/11 1,259 1,260 1,235 1,243 47,500
2019/12/10 1,228 1,273 1,228 1,252 106,200
2019/12/09 1,260 1,260 1,223 1,228 97,400
2019/12/06 1,203 1,264 1,203 1,239 185,400
2019/12/05 1,234 1,235 1,198 1,203 108,100
2019/12/04 1,221 1,267 1,200 1,240 173,300
2019/12/03 1,251 1,280 1,232 1,245 141,500
2019/12/02 1,209 1,308 1,197 1,288 271,600
2019/11/29 1,185 1,205 1,184 1,203 56,600
2019/11/28 1,203 1,204 1,176 1,179 44,100
2019/11/27 1,191 1,209 1,189 1,203 26,400
2019/11/26 1,221 1,221 1,191 1,198 41,600
2019/11/25 1,224 1,229 1,208 1,209 43,400
2019/11/22 1,216 1,239 1,216 1,226 73,700
2019/11/21 1,206 1,218 1,189 1,217 42,500
2019/11/20 1,223 1,223 1,202 1,203 24,700
2019/11/19 1,228 1,231 1,197 1,209 33,300
2019/11/18 1,229 1,243 1,222 1,228 45,400
2019/11/15 1,203 1,226 1,188 1,224 83,400
2019/11/14 1,205 1,214 1,181 1,193 90,400
2019/11/13 1,208 1,208 1,167 1,188 80,200
2019/11/12 1,230 1,238 1,193 1,209 124,700
2019/11/11 1,251 1,279 1,224 1,234 186,000
2019/11/08 1,342 1,357 1,330 1,334 84,800
2019/11/07 1,326 1,342 1,320 1,341 42,100
2019/11/06 1,350 1,353 1,331 1,331 52,500
2019/11/05 1,353 1,366 1,345 1,350 53,600
2019/11/01 1,354 1,378 1,348 1,353 31,500
2019/10/31 1,373 1,389 1,361 1,364 61,600
2019/10/30 1,354 1,370 1,348 1,366 71,000
2019/10/29 1,350 1,366 1,343 1,350 68,700
2019/10/28 1,350 1,358 1,341 1,347 23,000
2019/10/25 1,366 1,367 1,346 1,350 54,400
2019/10/24 1,359 1,374 1,347 1,359 52,100
2019/10/23 1,341 1,362 1,336 1,351 45,600
2019/10/21 1,349 1,368 1,342 1,350 44,700
2019/10/18 1,348 1,358 1,340 1,348 65,500
2019/10/17 1,350 1,367 1,345 1,348 55,200
2019/10/16 1,362 1,375 1,341 1,351 76,500
2019/10/15 1,338 1,361 1,337 1,350 97,600
2019/10/11 1,325 1,334 1,304 1,327 113,600
2019/10/10 1,321 1,343 1,311 1,320 98,700
2019/10/09 1,341 1,354 1,328 1,334 91,400
2019/10/08 1,360 1,375 1,345 1,354 131,400
2019/10/07 1,370 1,373 1,327 1,358 155,100
2019/10/04 1,337 1,375 1,337 1,363 182,200
2019/10/03 1,302 1,360 1,295 1,336 146,400
2019/10/02 1,285 1,337 1,281 1,332 194,700
2019/10/01 1,315 1,315 1,276 1,297 120,900
2019/09/30 1,330 1,357 1,297 1,312 130,300
2019/09/27 1,333 1,347 1,306 1,327 103,300
2019/09/26 1,355 1,384 1,329 1,331 231,800
2019/09/25 1,424 1,428 1,320 1,325 464,100
2019/09/24 1,315 1,380 1,311 1,364 233,600
2019/09/20 1,280 1,322 1,263 1,317 188,400
2019/09/19 1,251 1,282 1,237 1,256 172,400
2019/09/18 1,223 1,226 1,205 1,224 61,700
2019/09/17 1,189 1,236 1,189 1,230 96,600
2019/09/13 1,196 1,196 1,175 1,188 41,100
2019/09/12 1,179 1,200 1,173 1,195 74,200
2019/09/11 1,165 1,173 1,152 1,173 45,500
2019/09/10 1,167 1,174 1,154 1,163 41,300
2019/09/09 1,141 1,166 1,128 1,164 51,200
2019/09/06 1,150 1,154 1,133 1,148 39,800
2019/09/05 1,158 1,167 1,148 1,148 40,800
2019/09/04 1,150 1,155 1,127 1,153 47,900
2019/09/03 1,144 1,157 1,130 1,148 20,100
2019/09/02 1,155 1,155 1,141 1,144 17,100
2019/08/30 1,132 1,154 1,132 1,154 39,800
2019/08/29 1,110 1,133 1,106 1,129 25,100
2019/08/28 1,140 1,145 1,105 1,112 43,600
2019/08/27 1,169 1,169 1,136 1,144 52,000
2019/08/26 1,145 1,160 1,126 1,158 44,600
2019/08/23 1,200 1,200 1,165 1,178 82,500
2019/08/22 1,200 1,201 1,156 1,179 82,900
2019/08/21 1,160 1,187 1,153 1,176 80,300
2019/08/20 1,155 1,163 1,141 1,160 98,800
2019/08/19 1,145 1,153 1,111 1,125 54,500
2019/08/16 1,132 1,132 1,103 1,115 44,100
2019/08/15 1,137 1,151 1,118 1,133 72,000
2019/08/14 1,227 1,236 1,169 1,172 99,800
2019/08/13 1,212 1,230 1,142 1,219 246,800
2019/08/09 1,315 1,328 1,302 1,328 90,300
2019/08/08 1,328 1,365 1,312 1,328 109,100
2019/08/07 1,294 1,307 1,278 1,305 27,900
2019/08/06 1,213 1,295 1,206 1,291 74,100
2019/08/05 1,304 1,304 1,251 1,279 87,100
2019/08/02 1,316 1,320 1,280 1,304 84,400
2019/08/01 1,320 1,342 1,312 1,337 49,000
2019/07/31 1,330 1,338 1,306 1,329 34,000
2019/07/30 1,340 1,350 1,330 1,337 23,600
2019/07/29 1,333 1,359 1,326 1,342 47,100
2019/07/26 1,356 1,356 1,322 1,341 33,000
2019/07/25 1,375 1,375 1,331 1,362 50,100
2019/07/24 1,355 1,373 1,340 1,360 93,000
2019/07/23 1,347 1,369 1,332 1,342 68,900
2019/07/22 1,312 1,356 1,299 1,340 102,300
2019/07/19 1,292 1,326 1,267 1,313 200,900
2019/07/18 1,254 1,258 1,227 1,232 36,900
2019/07/17 1,250 1,273 1,243 1,264 44,400
2019/07/16 1,290 1,290 1,223 1,249 80,800
2019/07/12 1,325 1,325 1,251 1,279 115,600
2019/07/11 1,266 1,307 1,258 1,305 73,900
2019/07/10 1,268 1,268 1,234 1,263 32,500
2019/07/09 1,253 1,264 1,246 1,264 29,500
2019/07/08 1,283 1,283 1,251 1,252 42,700
2019/07/05 1,276 1,276 1,236 1,254 68,300
2019/07/04 1,288 1,293 1,270 1,277 38,100
2019/07/03 1,305 1,305 1,263 1,273 58,100
2019/07/02 1,293 1,305 1,284 1,305 38,500
2019/07/01 1,311 1,316 1,281 1,297 66,500
2019/06/28 1,305 1,323 1,292 1,304 26,100
2019/06/27 1,314 1,338 1,304 1,306 26,000
2019/06/26 1,306 1,326 1,293 1,314 49,300
2019/06/25 1,304 1,314 1,264 1,309 57,400
2019/06/24 1,310 1,322 1,296 1,296 30,300
2019/06/21 1,345 1,353 1,288 1,292 108,900
2019/06/20 1,353 1,360 1,310 1,345 79,100
2019/06/19 1,340 1,365 1,323 1,340 59,800
2019/06/18 1,350 1,370 1,313 1,319 122,900
2019/06/17 1,255 1,342 1,250 1,340 145,000
2019/06/14 1,251 1,266 1,236 1,264 18,800
2019/06/13 1,268 1,268 1,243 1,258 17,000
2019/06/12 1,265 1,287 1,265 1,275 21,600
2019/06/11 1,266 1,289 1,260 1,280 24,300
2019/06/10 1,281 1,283 1,254 1,283 42,600
2019/06/07 1,240 1,258 1,232 1,251 36,700
2019/06/06 1,244 1,257 1,223 1,231 23,300
2019/06/05 1,260 1,265 1,227 1,244 31,400
2019/06/04 1,242 1,242 1,203 1,238 26,500
2019/06/03 1,279 1,279 1,203 1,239 75,100
2019/05/31 1,275 1,295 1,253 1,280 71,100
2019/05/30 1,290 1,295 1,252 1,275 38,500
2019/05/29 1,292 1,307 1,268 1,300 76,500
2019/05/28 1,267 1,305 1,267 1,287 51,400
2019/05/27 1,255 1,280 1,249 1,280 45,700
2019/05/24 1,231 1,254 1,220 1,247 45,200
2019/05/23 1,236 1,266 1,232 1,248 39,300
2019/05/22 1,253 1,297 1,244 1,245 97,400
2019/05/21 1,250 1,261 1,212 1,252 44,300
2019/05/20 1,247 1,266 1,236 1,251 44,000
2019/05/17 1,223 1,287 1,223 1,270 84,600
2019/05/16 1,267 1,269 1,230 1,233 69,500
2019/05/15 1,209 1,299 1,182 1,283 425,500
2019/05/14 1,050 1,127 1,050 1,122 89,900
2019/05/13 1,110 1,140 1,084 1,129 55,700
2019/05/10 1,100 1,151 1,087 1,136 67,900
2019/05/09 1,150 1,150 1,106 1,119 36,400
2019/05/08 1,177 1,177 1,137 1,150 35,000
2019/05/07 1,171 1,210 1,152 1,187 37,600
2019/04/26 1,144 1,187 1,120 1,187 86,500
2019/04/25 1,161 1,169 1,132 1,144 36,400
2019/04/24 1,134 1,176 1,134 1,145 45,900
2019/04/23 1,153 1,166 1,126 1,139 65,700
2019/04/22 1,225 1,231 1,155 1,159 110,400
2019/04/19 1,200 1,244 1,187 1,200 97,600
2019/04/18 1,232 1,238 1,180 1,200 123,300
2019/04/17 1,332 1,339 1,231 1,252 477,200
2019/04/16 1,230 1,270 1,230 1,242 67,400
2019/04/15 1,254 1,259 1,209 1,240 118,300
2019/04/12 1,286 1,304 1,251 1,266 113,900
2019/04/11 1,294 1,325 1,234 1,300 284,600
2019/04/10 1,270 1,398 1,257 1,320 947,000
2019/04/09 1,132 1,229 1,124 1,215 156,300
2019/04/08 1,157 1,158 1,129 1,142 20,800
2019/04/05 1,138 1,143 1,107 1,128 24,800
2019/04/04 1,100 1,145 1,082 1,141 43,200
2019/04/03 1,110 1,112 1,070 1,101 34,200
2019/04/02 1,155 1,155 1,075 1,096 75,800
2019/04/01 1,180 1,185 1,144 1,148 44,300
2019/03/29 1,161 1,180 1,147 1,157 39,500
2019/03/28 1,160 1,164 1,131 1,150 42,400
2019/03/27 1,149 1,191 1,122 1,168 132,900
2019/03/26 1,076 1,191 1,076 1,109 198,900
2019/03/25 1,056 1,085 1,041 1,072 29,700
2019/03/22 1,098 1,098 1,073 1,097 44,700
2019/03/20 1,065 1,115 1,051 1,101 75,100
2019/03/19 1,030 1,071 1,013 1,069 44,100
2019/03/18 1,032 1,035 1,012 1,019 12,800
2019/03/15 1,049 1,055 1,027 1,027 17,700
2019/03/14 1,033 1,058 1,032 1,049 26,000
2019/03/13 1,022 1,046 1,016 1,032 28,900
2019/03/12 1,038 1,049 1,025 1,025 18,100
2019/03/11 1,017 1,038 991 1,038 31,000
2019/03/08 1,027 1,027 995 1,017 31,600
2019/03/07 1,067 1,068 1,037 1,045 37,100
2019/03/06 1,060 1,075 1,007 1,068 94,500
2019/03/05 1,005 1,060 1,000 1,060 62,600
2019/03/04 978 1,021 970 1,007 50,000
2019/03/01 968 982 955 960 44,700
2019/02/28 987 987 954 954 32,200
2019/02/27 966 990 964 976 37,400
2019/02/26 1,002 1,003 970 973 29,700
2019/02/25 1,025 1,025 994 1,000 29,100
2019/02/22 1,005 1,005 988 994 19,900
2019/02/21 1,010 1,020 991 997 21,600
2019/02/20 1,010 1,020 994 1,005 31,100
2019/02/19 1,010 1,034 1,001 1,004 31,400
2019/02/18 976 1,023 973 1,020 34,900
2019/02/15 952 975 952 967 16,900
2019/02/14 1,000 1,000 972 979 30,300
2019/02/13 1,012 1,018 979 993 117,900
2019/02/12 934 994 915 994 154,400
2019/02/08 882 882 840 844 59,300
2019/02/07 897 918 887 887 53,700
2019/02/06 916 927 901 905 17,900
2019/02/05 911 929 911 926 23,100
2019/02/04 900 923 899 910 20,700
2019/02/01 902 904 882 902 17,200
2019/01/31 883 908 879 901 39,300
2019/01/30 911 920 879 883 34,500
2019/01/29 928 928 893 922 27,400
2019/01/28 925 937 925 930 20,200
2019/01/25 912 931 898 916 29,200
2019/01/24 909 940 909 911 36,100
2019/01/23 926 934 912 919 28,800
2019/01/22 931 948 931 938 25,300
2019/01/21 955 963 925 927 26,400
2019/01/18 926 958 926 944 24,300
2019/01/17 920 932 916 926 23,900
2019/01/16 920 934 909 916 19,500
2019/01/15 886 921 886 920 26,300
2019/01/11 898 904 880 889 30,000
2019/01/10 875 892 855 883 48,200
2019/01/09 917 917 880 882 35,500
2019/01/08 895 915 890 906 29,400
2019/01/07 892 911 882 898 39,900
2019/01/04 804 850 795 847 59,300

このページの先頭へ