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 |
---|---|---|---|---|---|
2022/12/30 | 620 | 632 | 618 | 622 | 17,400 |
2022/12/29 | 599 | 631 | 599 | 622 | 20,700 |
2022/12/28 | 607 | 613 | 591 | 601 | 47,000 |
2022/12/27 | 615 | 631 | 609 | 612 | 17,400 |
2022/12/26 | 623 | 627 | 599 | 614 | 53,200 |
2022/12/23 | 635 | 637 | 624 | 624 | 35,500 |
2022/12/22 | 654 | 663 | 645 | 645 | 21,000 |
2022/12/21 | 639 | 664 | 634 | 664 | 42,400 |
2022/12/20 | 693 | 693 | 624 | 646 | 126,700 |
2022/12/19 | 695 | 700 | 685 | 693 | 25,400 |
2022/12/16 | 704 | 712 | 696 | 698 | 32,900 |
2022/12/15 | 692 | 720 | 691 | 715 | 38,700 |
2022/12/14 | 687 | 702 | 687 | 692 | 19,300 |
2022/12/13 | 702 | 703 | 687 | 687 | 42,900 |
2022/12/12 | 708 | 715 | 695 | 703 | 33,500 |
2022/12/09 | 722 | 746 | 706 | 709 | 74,400 |
2022/12/08 | 715 | 718 | 695 | 713 | 38,200 |
2022/12/07 | 690 | 733 | 686 | 725 | 101,400 |
2022/12/06 | 708 | 708 | 693 | 695 | 63,800 |
2022/12/05 | 715 | 727 | 697 | 711 | 74,900 |
2022/12/02 | 707 | 707 | 689 | 704 | 104,000 |
2022/12/01 | 745 | 748 | 701 | 720 | 234,200 |
2022/11/30 | 642 | 739 | 640 | 731 | 672,500 |
2022/11/29 | 620 | 650 | 613 | 642 | 76,000 |
2022/11/28 | 583 | 640 | 580 | 630 | 144,600 |
2022/11/25 | 560 | 583 | 556 | 576 | 33,900 |
2022/11/24 | 567 | 589 | 558 | 564 | 83,100 |
2022/11/22 | 527 | 567 | 526 | 567 | 79,000 |
2022/11/21 | 510 | 527 | 506 | 527 | 35,200 |
2022/11/18 | 510 | 515 | 501 | 510 | 39,000 |
2022/11/17 | 498 | 510 | 495 | 510 | 55,100 |
2022/11/16 | 510 | 515 | 497 | 498 | 47,400 |
2022/11/15 | 516 | 523 | 501 | 510 | 107,500 |
2022/11/14 | 515 | 527 | 500 | 511 | 231,800 |
2022/11/11 | 464 | 476 | 454 | 460 | 51,300 |
2022/11/10 | 456 | 470 | 454 | 456 | 27,800 |
2022/11/09 | 447 | 463 | 447 | 456 | 38,800 |
2022/11/08 | 444 | 463 | 444 | 453 | 34,500 |
2022/11/07 | 450 | 454 | 441 | 447 | 21,100 |
2022/11/04 | 446 | 453 | 441 | 442 | 34,000 |
2022/11/02 | 453 | 460 | 448 | 449 | 16,800 |
2022/11/01 | 468 | 468 | 447 | 461 | 35,100 |
2022/10/31 | 490 | 490 | 461 | 461 | 52,400 |
2022/10/28 | 492 | 496 | 473 | 482 | 66,400 |
2022/10/27 | 502 | 516 | 474 | 496 | 173,800 |
2022/10/26 | 475 | 510 | 456 | 510 | 518,100 |
2022/10/25 | 420 | 491 | 415 | 491 | 1,002,200 |
2022/10/24 | 428 | 428 | 411 | 411 | 21,300 |
2022/10/21 | 416 | 422 | 413 | 420 | 12,500 |
2022/10/20 | 413 | 432 | 412 | 420 | 36,700 |
2022/10/19 | 422 | 427 | 400 | 419 | 101,100 |
2022/10/18 | 385 | 466 | 383 | 422 | 794,000 |
2022/10/17 | 386 | 388 | 383 | 386 | 6,300 |
2022/10/14 | 387 | 387 | 383 | 385 | 2,200 |
2022/10/13 | 393 | 393 | 384 | 387 | 6,200 |
2022/10/12 | 391 | 393 | 390 | 393 | 5,600 |
2022/10/11 | 389 | 393 | 386 | 391 | 6,300 |
2022/10/07 | 389 | 395 | 388 | 389 | 8,100 |
2022/10/06 | 392 | 395 | 387 | 391 | 4,600 |
2022/10/05 | 393 | 397 | 391 | 392 | 2,700 |
2022/10/04 | 393 | 393 | 387 | 393 | 6,500 |
2022/10/03 | 378 | 395 | 376 | 388 | 8,100 |
2022/09/30 | 383 | 383 | 380 | 380 | 5,200 |
2022/09/29 | 382 | 390 | 382 | 385 | 4,300 |
2022/09/28 | 386 | 390 | 382 | 384 | 4,600 |
2022/09/27 | 385 | 390 | 384 | 384 | 1,700 |
2022/09/26 | 386 | 388 | 385 | 387 | 9,000 |
2022/09/22 | 386 | 391 | 386 | 391 | 7,800 |
2022/09/21 | 387 | 399 | 387 | 389 | 15,200 |
2022/09/20 | 396 | 425 | 386 | 386 | 64,900 |
2022/09/16 | 393 | 396 | 391 | 391 | 3,800 |
2022/09/15 | 393 | 398 | 390 | 395 | 3,600 |
2022/09/14 | 393 | 397 | 390 | 393 | 7,000 |
2022/09/13 | 391 | 397 | 391 | 393 | 6,300 |
2022/09/12 | 400 | 400 | 397 | 397 | 3,800 |
2022/09/09 | 400 | 400 | 394 | 399 | 8,300 |
2022/09/08 | 400 | 400 | 390 | 395 | 12,000 |
2022/09/07 | 399 | 400 | 391 | 396 | 1,800 |
2022/09/06 | 393 | 400 | 389 | 399 | 8,800 |
2022/09/05 | 390 | 394 | 389 | 393 | 4,000 |
2022/09/02 | 391 | 393 | 389 | 389 | 6,000 |
2022/09/01 | 392 | 394 | 390 | 391 | 4,400 |
2022/08/31 | 391 | 398 | 391 | 393 | 2,800 |
2022/08/30 | 393 | 395 | 392 | 395 | 1,700 |
2022/08/29 | 393 | 394 | 388 | 392 | 11,800 |
2022/08/26 | 397 | 397 | 394 | 395 | 2,600 |
2022/08/25 | 399 | 399 | 394 | 396 | 1,800 |
2022/08/24 | 394 | 401 | 394 | 399 | 7,400 |
2022/08/23 | 397 | 397 | 394 | 394 | 3,400 |
2022/08/22 | 398 | 400 | 396 | 397 | 8,500 |
2022/08/19 | 396 | 405 | 396 | 400 | 9,400 |
2022/08/18 | 399 | 400 | 395 | 399 | 8,000 |
2022/08/17 | 400 | 400 | 395 | 398 | 3,400 |
2022/08/16 | 393 | 397 | 391 | 396 | 15,400 |
2022/08/15 | 394 | 408 | 391 | 392 | 22,300 |
2022/08/12 | 405 | 407 | 402 | 402 | 4,600 |
2022/08/10 | 406 | 410 | 398 | 399 | 15,100 |
2022/08/09 | 405 | 447 | 400 | 411 | 91,500 |
2022/08/08 | 402 | 403 | 394 | 402 | 5,200 |
2022/08/05 | 409 | 409 | 400 | 402 | 6,400 |
2022/08/04 | 402 | 409 | 400 | 409 | 2,500 |
2022/08/03 | 404 | 409 | 402 | 402 | 4,800 |
2022/08/02 | 413 | 414 | 406 | 406 | 4,200 |
2022/08/01 | 416 | 416 | 409 | 413 | 3,400 |
2022/07/29 | 411 | 420 | 407 | 410 | 10,800 |
2022/07/28 | 410 | 410 | 405 | 410 | 12,500 |
2022/07/27 | 402 | 408 | 402 | 408 | 2,800 |
2022/07/26 | 408 | 409 | 404 | 406 | 6,200 |
2022/07/25 | 409 | 409 | 400 | 400 | 3,600 |
2022/07/22 | 409 | 409 | 403 | 408 | 8,000 |
2022/07/21 | 399 | 407 | 397 | 407 | 21,400 |
2022/07/20 | 398 | 402 | 388 | 398 | 11,700 |
2022/07/19 | 395 | 400 | 394 | 394 | 7,900 |
2022/07/15 | 391 | 396 | 391 | 395 | 7,400 |
2022/07/14 | 392 | 394 | 389 | 394 | 10,700 |
2022/07/13 | 391 | 395 | 390 | 390 | 2,100 |
2022/07/12 | 391 | 393 | 390 | 391 | 6,800 |
2022/07/11 | 396 | 396 | 391 | 391 | 3,600 |
2022/07/08 | 393 | 395 | 390 | 391 | 3,900 |
2022/07/07 | 390 | 391 | 385 | 386 | 7,200 |
2022/07/06 | 386 | 388 | 383 | 383 | 9,800 |
2022/07/05 | 388 | 388 | 384 | 384 | 3,100 |
2022/07/04 | 395 | 398 | 378 | 383 | 23,000 |
2022/07/01 | 407 | 407 | 386 | 392 | 16,300 |
2022/06/30 | 410 | 410 | 398 | 399 | 6,600 |
2022/06/29 | 400 | 410 | 400 | 410 | 6,100 |
2022/06/28 | 400 | 408 | 399 | 408 | 7,600 |
2022/06/27 | 404 | 404 | 400 | 400 | 4,200 |
2022/06/24 | 397 | 405 | 396 | 397 | 7,600 |
2022/06/23 | 395 | 403 | 390 | 398 | 7,700 |
2022/06/22 | 400 | 400 | 392 | 398 | 9,200 |
2022/06/21 | 389 | 400 | 389 | 393 | 8,300 |
2022/06/20 | 395 | 399 | 390 | 390 | 8,300 |
2022/06/17 | 401 | 408 | 384 | 399 | 19,000 |
2022/06/16 | 409 | 413 | 407 | 407 | 3,800 |
2022/06/15 | 416 | 416 | 409 | 409 | 3,900 |
2022/06/14 | 411 | 420 | 407 | 420 | 2,600 |
2022/06/13 | 414 | 416 | 410 | 411 | 9,600 |
2022/06/10 | 422 | 427 | 416 | 420 | 9,900 |
2022/06/09 | 423 | 424 | 418 | 422 | 8,700 |
2022/06/08 | 430 | 435 | 415 | 423 | 19,300 |
2022/06/07 | 411 | 429 | 411 | 419 | 17,200 |
2022/06/06 | 406 | 418 | 405 | 408 | 18,000 |
2022/06/03 | 410 | 414 | 408 | 408 | 11,400 |
2022/06/02 | 410 | 411 | 408 | 410 | 4,000 |
2022/06/01 | 402 | 411 | 402 | 408 | 20,700 |
2022/05/31 | 401 | 407 | 401 | 404 | 11,600 |
2022/05/30 | 404 | 407 | 400 | 405 | 26,300 |
2022/05/27 | 404 | 409 | 404 | 405 | 7,800 |
2022/05/26 | 401 | 408 | 401 | 405 | 13,200 |
2022/05/25 | 417 | 417 | 401 | 401 | 24,100 |
2022/05/24 | 419 | 420 | 411 | 419 | 13,300 |
2022/05/23 | 424 | 430 | 416 | 422 | 13,800 |
2022/05/20 | 421 | 421 | 417 | 418 | 6,900 |
2022/05/19 | 420 | 426 | 417 | 421 | 13,200 |
2022/05/18 | 426 | 436 | 425 | 428 | 6,100 |
2022/05/17 | 442 | 444 | 425 | 434 | 7,600 |
2022/05/16 | 446 | 452 | 444 | 445 | 6,900 |
2022/05/13 | 447 | 456 | 447 | 454 | 2,700 |
2022/05/12 | 451 | 458 | 447 | 447 | 4,300 |
2022/05/11 | 457 | 460 | 451 | 456 | 14,300 |
2022/05/10 | 451 | 454 | 447 | 451 | 6,000 |
2022/05/09 | 460 | 466 | 452 | 455 | 9,800 |
2022/05/06 | 456 | 466 | 447 | 460 | 8,700 |
2022/05/02 | 457 | 464 | 455 | 456 | 14,500 |
2022/04/28 | 442 | 457 | 442 | 451 | 5,200 |
2022/04/27 | 451 | 451 | 447 | 450 | 2,300 |
2022/04/26 | 455 | 457 | 451 | 453 | 6,200 |
2022/04/25 | 460 | 460 | 454 | 455 | 3,200 |
2022/04/22 | 460 | 463 | 457 | 463 | 7,400 |
2022/04/21 | 477 | 482 | 470 | 475 | 7,400 |
2022/04/20 | 478 | 482 | 478 | 482 | 2,800 |
2022/04/19 | 499 | 499 | 478 | 480 | 4,000 |
2022/04/18 | 493 | 493 | 486 | 487 | 6,600 |
2022/04/15 | 481 | 493 | 481 | 485 | 4,300 |
2022/04/14 | 488 | 499 | 486 | 494 | 3,800 |
2022/04/13 | 484 | 490 | 483 | 488 | 5,400 |
2022/04/12 | 488 | 488 | 479 | 483 | 800 |
2022/04/11 | 483 | 492 | 483 | 492 | 3,300 |
2022/04/08 | 502 | 502 | 478 | 493 | 17,900 |
2022/04/07 | 509 | 509 | 488 | 500 | 9,400 |
2022/04/06 | 510 | 514 | 501 | 513 | 11,000 |
2022/04/05 | 514 | 515 | 505 | 510 | 7,600 |
2022/04/04 | 514 | 514 | 496 | 508 | 11,700 |
2022/04/01 | 509 | 510 | 493 | 504 | 8,400 |
2022/03/31 | 521 | 524 | 503 | 509 | 19,000 |
2022/03/30 | 479 | 545 | 479 | 511 | 115,300 |
2022/03/29 | 477 | 485 | 470 | 474 | 4,700 |
2022/03/28 | 490 | 493 | 477 | 477 | 13,200 |
2022/03/25 | 491 | 496 | 475 | 490 | 33,500 |
2022/03/24 | 465 | 469 | 452 | 467 | 8,000 |
2022/03/23 | 463 | 468 | 459 | 459 | 2,800 |
2022/03/22 | 459 | 465 | 456 | 461 | 9,500 |
2022/03/18 | 445 | 455 | 440 | 451 | 15,600 |
2022/03/17 | 436 | 451 | 434 | 445 | 14,900 |
2022/03/16 | 418 | 436 | 416 | 435 | 13,000 |
2022/03/15 | 413 | 424 | 413 | 418 | 6,600 |
2022/03/14 | 415 | 423 | 415 | 423 | 6,000 |
2022/03/11 | 411 | 426 | 410 | 420 | 19,900 |
2022/03/10 | 417 | 429 | 417 | 426 | 11,900 |
2022/03/09 | 445 | 449 | 415 | 416 | 30,300 |
2022/03/08 | 450 | 455 | 441 | 447 | 6,900 |
2022/03/07 | 455 | 460 | 448 | 448 | 18,600 |
2022/03/04 | 466 | 469 | 461 | 467 | 10,900 |
2022/03/03 | 494 | 494 | 475 | 478 | 8,800 |
2022/03/02 | 483 | 493 | 480 | 486 | 7,100 |
2022/03/01 | 491 | 502 | 487 | 489 | 6,100 |
2022/02/28 | 483 | 490 | 474 | 483 | 4,300 |
2022/02/25 | 470 | 490 | 461 | 475 | 32,900 |
2022/02/24 | 481 | 487 | 461 | 461 | 26,200 |
2022/02/22 | 504 | 504 | 478 | 492 | 19,800 |
2022/02/21 | 505 | 508 | 497 | 497 | 18,500 |
2022/02/18 | 502 | 512 | 501 | 512 | 5,300 |
2022/02/17 | 511 | 515 | 508 | 508 | 8,700 |
2022/02/16 | 518 | 523 | 510 | 512 | 4,700 |
2022/02/15 | 510 | 525 | 510 | 516 | 6,600 |
2022/02/14 | 525 | 532 | 505 | 510 | 27,300 |
2022/02/10 | 528 | 546 | 528 | 545 | 14,200 |
2022/02/09 | 531 | 532 | 525 | 525 | 4,100 |
2022/02/08 | 537 | 538 | 525 | 533 | 8,500 |
2022/02/07 | 530 | 545 | 528 | 537 | 10,200 |
2022/02/04 | 520 | 530 | 520 | 530 | 2,300 |
2022/02/03 | 531 | 540 | 527 | 530 | 4,600 |
2022/02/02 | 525 | 534 | 525 | 533 | 4,300 |
2022/02/01 | 523 | 532 | 518 | 518 | 6,600 |
2022/01/31 | 511 | 529 | 511 | 523 | 3,100 |
2022/01/28 | 514 | 523 | 505 | 512 | 4,500 |
2022/01/27 | 534 | 534 | 506 | 515 | 7,800 |
2022/01/26 | 525 | 540 | 518 | 540 | 10,500 |
2022/01/25 | 548 | 549 | 525 | 525 | 7,100 |
2022/01/24 | 552 | 556 | 540 | 556 | 3,300 |
2022/01/21 | 527 | 543 | 521 | 543 | 10,700 |
2022/01/20 | 521 | 532 | 520 | 530 | 16,700 |
2022/01/19 | 538 | 546 | 519 | 519 | 28,700 |
2022/01/18 | 554 | 555 | 547 | 553 | 10,000 |
2022/01/17 | 556 | 576 | 553 | 553 | 16,400 |
2022/01/14 | 568 | 569 | 555 | 561 | 17,500 |
2022/01/13 | 578 | 578 | 565 | 573 | 7,600 |
2022/01/12 | 589 | 591 | 573 | 573 | 14,400 |
2022/01/11 | 565 | 580 | 560 | 562 | 15,300 |
2022/01/07 | 571 | 572 | 556 | 565 | 6,200 |
2022/01/06 | 548 | 574 | 548 | 565 | 21,000 |
2022/01/05 | 603 | 649 | 582 | 586 | 34,900 |
2022/01/04 | 597 | 649 | 580 | 619 | 29,800 |