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
2020/12/30 814 829 808 822 23,400
2020/12/29 778 825 778 825 51,100
2020/12/28 794 803 771 775 99,300
2020/12/25 800 812 785 785 45,500
2020/12/24 815 815 796 802 29,300
2020/12/23 777 811 777 805 63,500
2020/12/22 821 821 784 785 52,300
2020/12/21 842 843 788 806 117,900
2020/12/18 859 866 839 842 37,800
2020/12/17 870 873 854 867 37,900
2020/12/16 908 908 841 858 155,100
2020/12/15 911 911 897 907 30,600
2020/12/14 899 914 898 906 30,500
2020/12/11 899 904 892 897 22,200
2020/12/10 929 929 901 902 25,600
2020/12/09 907 930 901 930 31,900
2020/12/08 893 908 882 907 25,600
2020/12/07 940 940 888 896 57,500
2020/12/04 915 926 905 910 38,100
2020/12/03 930 934 912 916 35,600
2020/12/02 935 943 926 937 29,100
2020/12/01 920 937 908 931 38,500
2020/11/30 919 921 905 908 23,800
2020/11/27 907 916 902 908 11,600
2020/11/26 890 909 890 904 16,100
2020/11/25 925 925 898 899 26,200
2020/11/24 925 930 908 913 36,900
2020/11/20 905 919 883 913 27,200
2020/11/19 886 893 871 890 31,700
2020/11/18 893 907 883 883 26,900
2020/11/17 917 917 883 895 47,900
2020/11/16 884 920 884 907 43,900
2020/11/13 928 928 881 890 49,100
2020/11/12 925 931 909 913 28,300
2020/11/11 910 925 900 925 36,400
2020/11/10 936 939 906 915 63,200
2020/11/09 929 948 923 937 56,500
2020/11/06 953 955 926 938 61,500
2020/11/05 947 972 933 947 53,100
2020/11/04 931 952 925 947 37,500
2020/11/02 930 949 907 916 49,200
2020/10/30 941 976 921 929 78,100
2020/10/29 927 946 920 942 41,400
2020/10/28 972 972 935 938 20,700
2020/10/27 935 977 930 969 70,200
2020/10/26 1,003 1,009 950 950 77,000
2020/10/23 1,008 1,008 968 995 51,100
2020/10/22 1,010 1,010 972 988 83,100
2020/10/21 1,000 1,029 999 1,010 56,600
2020/10/20 993 1,005 988 991 22,800
2020/10/19 992 1,007 982 1,003 32,500
2020/10/16 998 1,002 965 979 79,500
2020/10/15 1,028 1,035 996 1,004 54,700
2020/10/14 1,041 1,051 1,010 1,027 60,900
2020/10/13 1,080 1,080 1,031 1,039 94,900
2020/10/12 1,019 1,066 1,002 1,065 150,100
2020/10/09 1,020 1,020 999 1,014 42,100
2020/10/08 1,020 1,025 1,005 1,010 58,000
2020/10/07 996 1,028 987 1,020 112,400
2020/10/06 1,019 1,020 987 999 44,600
2020/10/05 967 1,021 967 996 85,400
2020/10/02 983 1,003 956 959 110,600
2020/09/30 992 1,044 985 990 178,000
2020/09/29 980 1,020 980 999 56,400
2020/09/28 1,018 1,021 963 995 118,500
2020/09/25 985 1,017 980 1,007 134,800
2020/09/24 1,014 1,033 977 977 200,400
2020/09/23 976 1,088 962 1,031 721,500
2020/09/18 926 1,020 915 1,006 587,800
2020/09/17 908 987 881 945 454,700
2020/09/16 909 913 880 893 98,100
2020/09/15 837 987 831 900 620,000
2020/09/14 810 840 810 837 26,600
2020/09/11 798 834 790 801 21,700
2020/09/10 819 827 788 798 40,100
2020/09/09 826 834 819 822 14,100
2020/09/08 822 828 814 826 17,300
2020/09/07 821 840 817 824 18,500
2020/09/04 815 845 815 832 47,700
2020/09/03 856 856 835 835 33,300
2020/09/02 880 880 845 848 28,900
2020/09/01 860 870 850 868 18,900
2020/08/31 831 869 831 860 28,500
2020/08/28 855 861 789 835 56,000
2020/08/27 873 880 856 856 18,800
2020/08/26 867 887 867 873 15,400
2020/08/25 880 884 868 873 21,200
2020/08/24 871 880 855 875 24,900
2020/08/21 859 876 854 876 47,400
2020/08/20 847 859 839 852 32,100
2020/08/19 837 841 824 838 47,400
2020/08/18 815 839 796 838 69,800
2020/08/17 791 827 772 813 148,600
2020/08/14 784 812 784 789 111,200
2020/08/13 793 802 782 782 33,300
2020/08/12 787 799 784 792 23,500
2020/08/11 782 793 766 783 28,100
2020/08/07 753 811 750 793 78,800
2020/08/06 760 766 733 738 29,800
2020/08/05 730 764 730 760 40,900
2020/08/04 726 753 726 742 28,000
2020/08/03 710 728 709 726 37,300
2020/07/31 727 736 700 704 44,000
2020/07/30 755 766 732 736 28,900
2020/07/29 765 769 751 754 39,400
2020/07/28 781 788 766 770 39,000
2020/07/27 788 793 774 785 23,300
2020/07/22 793 807 788 794 28,900
2020/07/21 775 827 772 807 53,300
2020/07/20 807 818 775 779 49,100
2020/07/17 826 836 798 804 56,800
2020/07/16 837 840 820 827 26,900
2020/07/15 839 848 815 822 41,700
2020/07/14 844 848 815 824 50,700
2020/07/13 860 865 816 844 51,500
2020/07/10 880 882 845 845 48,100
2020/07/09 929 934 889 890 39,000
2020/07/08 908 931 903 922 26,400
2020/07/07 920 929 888 908 30,900
2020/07/06 893 921 888 917 32,500
2020/07/03 917 921 890 895 26,800
2020/07/02 938 944 890 895 62,500
2020/07/01 918 940 912 913 29,500
2020/06/30 961 962 914 928 58,300
2020/06/29 979 979 933 946 84,300
2020/06/26 1,014 1,014 984 990 48,600
2020/06/25 999 1,010 992 999 56,300
2020/06/24 1,040 1,047 1,010 1,014 63,800
2020/06/23 1,060 1,073 983 1,034 183,800
2020/06/22 991 1,035 964 1,020 182,300
2020/06/19 906 1,057 904 1,021 621,900
2020/06/18 919 919 895 907 35,800
2020/06/17 890 909 877 909 36,000
2020/06/16 862 886 856 879 42,900
2020/06/15 876 880 834 836 66,200
2020/06/12 814 895 814 882 107,900
2020/06/11 948 948 901 904 57,600
2020/06/10 935 963 935 948 32,200
2020/06/09 944 955 911 950 46,200
2020/06/08 931 960 928 944 45,900
2020/06/05 960 960 936 936 46,800
2020/06/04 974 986 945 962 38,700
2020/06/03 1,000 1,000 965 974 64,900
2020/06/02 992 1,004 981 996 40,400
2020/06/01 974 1,004 969 995 49,900
2020/05/29 961 979 957 974 42,200
2020/05/28 980 980 935 961 70,900
2020/05/27 927 974 926 974 61,200
2020/05/26 975 977 921 937 96,600
2020/05/25 972 988 968 975 45,700
2020/05/22 1,010 1,010 961 972 77,100
2020/05/21 979 1,030 972 997 143,300
2020/05/20 899 988 899 977 251,700
2020/05/19 884 907 877 886 56,600
2020/05/18 823 866 818 858 100,100
2020/05/15 922 939 885 913 53,200
2020/05/14 970 970 912 922 82,700
2020/05/13 999 999 971 978 71,900
2020/05/12 970 1,012 947 998 148,700
2020/05/11 907 967 904 967 95,200
2020/05/08 925 925 889 912 71,500
2020/05/07 861 915 861 915 86,700
2020/05/01 878 879 854 878 82,100
2020/04/30 900 903 882 893 40,800
2020/04/28 864 884 848 883 29,700
2020/04/27 855 888 855 869 23,000
2020/04/24 859 864 840 851 37,500
2020/04/23 853 889 853 864 43,100
2020/04/22 850 861 832 840 46,500
2020/04/21 914 930 859 878 92,100
2020/04/20 905 939 891 937 73,500
2020/04/17 877 895 867 890 47,700
2020/04/16 863 876 847 876 36,900
2020/04/15 888 888 863 863 42,300
2020/04/14 846 888 842 877 72,500
2020/04/13 851 861 836 856 66,800
2020/04/10 849 850 812 849 95,700
2020/04/09 850 870 828 848 116,000
2020/04/08 800 842 780 821 165,600
2020/04/07 782 822 766 797 166,100
2020/04/06 740 753 715 752 91,100
2020/04/03 835 835 698 727 288,000
2020/04/02 705 741 702 730 77,200
2020/04/01 708 746 700 705 135,300
2020/03/31 719 731 700 711 64,200
2020/03/30 680 713 680 708 46,900
2020/03/27 731 733 699 700 67,700
2020/03/26 734 741 701 701 98,900
2020/03/25 802 802 740 768 110,200
2020/03/24 652 718 652 712 125,900
2020/03/23 609 654 600 649 130,300
2020/03/19 672 672 610 619 95,200
2020/03/18 698 705 654 657 86,200
2020/03/17 630 690 622 678 158,800
2020/03/16 662 690 640 653 118,100
2020/03/13 658 665 601 652 243,700
2020/03/12 740 787 721 728 161,700
2020/03/11 834 844 773 778 96,400
2020/03/10 720 831 720 812 132,400
2020/03/09 857 860 796 806 126,700
2020/03/06 932 935 894 903 90,800
2020/03/05 985 986 952 957 46,500
2020/03/04 947 982 929 962 73,700
2020/03/03 1,057 1,057 951 958 137,300
2020/03/02 918 1,007 918 974 136,700
2020/02/28 920 950 858 892 181,500
2020/02/27 1,034 1,048 961 971 150,500
2020/02/26 1,067 1,069 1,005 1,046 99,800
2020/02/25 999 1,071 990 1,051 105,800
2020/02/21 1,104 1,120 1,095 1,097 49,600
2020/02/20 1,136 1,142 1,107 1,108 65,400
2020/02/19 1,108 1,148 1,108 1,139 93,900
2020/02/18 1,140 1,140 1,087 1,111 89,100
2020/02/17 1,135 1,136 1,101 1,120 124,000
2020/02/14 1,162 1,177 1,138 1,138 123,500
2020/02/13 1,170 1,174 1,132 1,172 137,900
2020/02/12 1,204 1,220 1,149 1,158 233,000
2020/02/10 1,193 1,280 1,187 1,204 535,700
2020/02/07 1,461 1,491 1,447 1,463 81,000
2020/02/06 1,491 1,503 1,468 1,472 55,800
2020/02/05 1,522 1,524 1,482 1,488 49,900
2020/02/04 1,454 1,480 1,442 1,476 41,600
2020/02/03 1,397 1,460 1,391 1,443 88,400
2020/01/31 1,444 1,496 1,431 1,452 105,800
2020/01/30 1,527 1,544 1,441 1,449 223,300
2020/01/29 1,534 1,549 1,499 1,511 93,200
2020/01/28 1,495 1,558 1,481 1,549 169,000
2020/01/27 1,501 1,566 1,480 1,508 215,800
2020/01/24 1,558 1,570 1,525 1,560 170,700
2020/01/23 1,546 1,594 1,530 1,584 209,500
2020/01/22 1,511 1,572 1,510 1,542 131,600
2020/01/21 1,506 1,535 1,475 1,532 146,500
2020/01/20 1,564 1,567 1,502 1,527 147,000
2020/01/17 1,567 1,585 1,547 1,564 119,400
2020/01/16 1,572 1,584 1,525 1,576 182,900
2020/01/15 1,511 1,588 1,510 1,571 354,100
2020/01/14 1,472 1,511 1,440 1,506 249,100
2020/01/10 1,494 1,518 1,444 1,455 224,000
2020/01/09 1,479 1,494 1,457 1,475 154,500
2020/01/08 1,460 1,460 1,393 1,425 227,300
2020/01/07 1,510 1,522 1,450 1,460 403,500
2020/01/06 1,362 1,475 1,358 1,446 562,500

このページの先頭へ