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 |
---|---|---|---|---|---|
2023/12/29 | 432 | 445 | 432 | 445 | 7,300 |
2023/12/28 | 420 | 437 | 418 | 436 | 9,600 |
2023/12/27 | 421 | 425 | 417 | 422 | 22,200 |
2023/12/26 | 430 | 431 | 419 | 421 | 74,900 |
2023/12/25 | 433 | 435 | 431 | 432 | 21,200 |
2023/12/22 | 434 | 438 | 432 | 435 | 46,400 |
2023/12/21 | 449 | 449 | 435 | 436 | 12,800 |
2023/12/20 | 445 | 449 | 445 | 448 | 10,000 |
2023/12/19 | 430 | 439 | 430 | 438 | 11,400 |
2023/12/18 | 448 | 448 | 430 | 436 | 11,400 |
2023/12/15 | 453 | 453 | 448 | 448 | 7,200 |
2023/12/14 | 456 | 457 | 453 | 453 | 4,300 |
2023/12/13 | 464 | 464 | 453 | 458 | 7,800 |
2023/12/12 | 474 | 474 | 464 | 464 | 1,700 |
2023/12/11 | 466 | 468 | 464 | 466 | 15,800 |
2023/12/08 | 478 | 480 | 473 | 474 | 4,400 |
2023/12/07 | 483 | 483 | 479 | 480 | 3,900 |
2023/12/06 | 480 | 487 | 480 | 483 | 7,600 |
2023/12/05 | 490 | 490 | 482 | 484 | 5,300 |
2023/12/04 | 494 | 495 | 493 | 494 | 1,900 |
2023/12/01 | 506 | 506 | 495 | 497 | 5,700 |
2023/11/30 | 508 | 512 | 503 | 506 | 1,300 |
2023/11/29 | 495 | 526 | 495 | 512 | 24,100 |
2023/11/28 | 494 | 501 | 494 | 498 | 5,400 |
2023/11/27 | 499 | 499 | 494 | 497 | 4,200 |
2023/11/24 | 501 | 505 | 501 | 501 | 4,100 |
2023/11/22 | 494 | 504 | 494 | 500 | 4,400 |
2023/11/21 | 494 | 499 | 494 | 496 | 5,400 |
2023/11/20 | 505 | 505 | 491 | 491 | 5,800 |
2023/11/17 | 490 | 505 | 490 | 500 | 10,900 |
2023/11/16 | 490 | 494 | 490 | 490 | 3,700 |
2023/11/15 | 490 | 494 | 490 | 490 | 4,500 |
2023/11/14 | 493 | 496 | 489 | 491 | 2,700 |
2023/11/13 | 485 | 506 | 485 | 495 | 12,900 |
2023/11/10 | 499 | 499 | 489 | 493 | 11,700 |
2023/11/09 | 503 | 503 | 490 | 499 | 8,300 |
2023/11/08 | 504 | 508 | 503 | 503 | 4,200 |
2023/11/07 | 502 | 507 | 502 | 504 | 4,000 |
2023/11/06 | 500 | 505 | 498 | 505 | 9,100 |
2023/11/02 | 503 | 503 | 498 | 500 | 6,600 |
2023/11/01 | 506 | 506 | 499 | 503 | 7,200 |
2023/10/31 | 502 | 506 | 499 | 506 | 2,300 |
2023/10/30 | 498 | 506 | 498 | 505 | 600 |
2023/10/27 | 490 | 505 | 490 | 505 | 5,900 |
2023/10/26 | 483 | 517 | 483 | 489 | 15,900 |
2023/10/25 | 476 | 491 | 476 | 490 | 5,300 |
2023/10/24 | 474 | 477 | 468 | 477 | 7,500 |
2023/10/23 | 496 | 496 | 476 | 480 | 10,500 |
2023/10/20 | 495 | 497 | 485 | 497 | 6,000 |
2023/10/19 | 491 | 499 | 490 | 497 | 5,500 |
2023/10/18 | 483 | 494 | 483 | 492 | 5,000 |
2023/10/17 | 482 | 497 | 482 | 487 | 11,700 |
2023/10/16 | 503 | 507 | 483 | 483 | 30,600 |
2023/10/13 | 528 | 531 | 501 | 508 | 20,900 |
2023/10/12 | 537 | 548 | 534 | 536 | 8,500 |
2023/10/11 | 506 | 575 | 505 | 535 | 109,300 |
2023/10/10 | 515 | 518 | 509 | 511 | 8,400 |
2023/10/06 | 518 | 523 | 515 | 516 | 3,000 |
2023/10/05 | 519 | 520 | 515 | 520 | 2,300 |
2023/10/04 | 520 | 522 | 509 | 515 | 15,200 |
2023/10/03 | 530 | 531 | 525 | 525 | 6,400 |
2023/10/02 | 545 | 545 | 531 | 535 | 10,200 |
2023/09/29 | 554 | 554 | 540 | 541 | 14,700 |
2023/09/28 | 537 | 538 | 534 | 534 | 1,600 |
2023/09/27 | 535 | 539 | 533 | 539 | 3,500 |
2023/09/26 | 545 | 549 | 535 | 535 | 17,000 |
2023/09/25 | 546 | 549 | 538 | 545 | 5,300 |
2023/09/22 | 541 | 548 | 538 | 546 | 7,100 |
2023/09/21 | 542 | 548 | 540 | 548 | 3,800 |
2023/09/20 | 560 | 560 | 540 | 543 | 8,500 |
2023/09/19 | 557 | 559 | 552 | 553 | 6,500 |
2023/09/15 | 566 | 566 | 560 | 561 | 4,400 |
2023/09/14 | 553 | 572 | 548 | 568 | 14,300 |
2023/09/13 | 552 | 555 | 548 | 554 | 5,500 |
2023/09/12 | 555 | 561 | 545 | 556 | 7,700 |
2023/09/11 | 562 | 565 | 543 | 555 | 13,600 |
2023/09/08 | 563 | 566 | 555 | 566 | 7,800 |
2023/09/07 | 579 | 579 | 562 | 563 | 16,600 |
2023/09/06 | 568 | 575 | 565 | 575 | 14,900 |
2023/09/05 | 568 | 578 | 567 | 578 | 8,600 |
2023/09/04 | 572 | 579 | 565 | 574 | 11,200 |
2023/09/01 | 576 | 579 | 570 | 572 | 5,700 |
2023/08/31 | 569 | 580 | 564 | 580 | 9,500 |
2023/08/30 | 582 | 589 | 571 | 572 | 9,100 |
2023/08/29 | 584 | 584 | 568 | 581 | 7,400 |
2023/08/28 | 583 | 588 | 579 | 579 | 9,100 |
2023/08/25 | 587 | 589 | 568 | 588 | 27,300 |
2023/08/24 | 567 | 583 | 562 | 582 | 24,700 |
2023/08/23 | 554 | 560 | 548 | 560 | 12,800 |
2023/08/22 | 568 | 568 | 554 | 554 | 7,100 |
2023/08/21 | 540 | 571 | 540 | 571 | 27,700 |
2023/08/18 | 539 | 554 | 532 | 550 | 9,700 |
2023/08/17 | 539 | 545 | 532 | 539 | 11,600 |
2023/08/16 | 542 | 563 | 542 | 549 | 4,000 |
2023/08/15 | 540 | 561 | 526 | 561 | 17,800 |
2023/08/14 | 526 | 540 | 526 | 540 | 13,900 |
2023/08/10 | 535 | 557 | 530 | 535 | 26,700 |
2023/08/09 | 542 | 542 | 533 | 535 | 8,400 |
2023/08/08 | 554 | 554 | 540 | 548 | 12,200 |
2023/08/07 | 541 | 553 | 536 | 553 | 27,000 |
2023/08/04 | 546 | 552 | 539 | 544 | 9,200 |
2023/08/03 | 560 | 568 | 545 | 546 | 19,700 |
2023/08/02 | 571 | 571 | 559 | 561 | 6,900 |
2023/08/01 | 578 | 578 | 556 | 571 | 20,600 |
2023/07/31 | 590 | 593 | 573 | 577 | 31,700 |
2023/07/28 | 594 | 595 | 582 | 590 | 14,300 |
2023/07/27 | 597 | 597 | 583 | 594 | 6,200 |
2023/07/26 | 589 | 595 | 582 | 594 | 13,200 |
2023/07/25 | 585 | 595 | 580 | 593 | 16,900 |
2023/07/24 | 588 | 594 | 582 | 593 | 15,100 |
2023/07/21 | 591 | 593 | 583 | 590 | 6,400 |
2023/07/20 | 596 | 601 | 589 | 591 | 24,200 |
2023/07/19 | 587 | 595 | 580 | 593 | 17,300 |
2023/07/18 | 590 | 592 | 581 | 587 | 9,700 |
2023/07/14 | 598 | 598 | 583 | 593 | 8,500 |
2023/07/13 | 582 | 594 | 578 | 594 | 22,100 |
2023/07/12 | 598 | 598 | 576 | 579 | 16,000 |
2023/07/11 | 586 | 602 | 586 | 593 | 22,200 |
2023/07/10 | 588 | 596 | 584 | 596 | 10,400 |
2023/07/07 | 589 | 606 | 585 | 590 | 21,600 |
2023/07/06 | 590 | 601 | 578 | 591 | 28,000 |
2023/07/05 | 595 | 597 | 592 | 595 | 6,600 |
2023/07/04 | 603 | 612 | 591 | 605 | 17,000 |
2023/07/03 | 621 | 626 | 613 | 613 | 30,500 |
2023/06/30 | 599 | 633 | 599 | 625 | 69,900 |
2023/06/29 | 608 | 610 | 598 | 602 | 27,500 |
2023/06/28 | 598 | 614 | 588 | 608 | 48,900 |
2023/06/27 | 597 | 618 | 585 | 599 | 57,000 |
2023/06/26 | 610 | 622 | 596 | 597 | 110,500 |
2023/06/23 | 716 | 717 | 615 | 626 | 649,700 |
2023/06/22 | 666 | 666 | 666 | 666 | 13,900 |
2023/06/21 | 549 | 573 | 545 | 566 | 32,600 |
2023/06/20 | 557 | 558 | 547 | 549 | 13,200 |
2023/06/19 | 548 | 565 | 539 | 561 | 27,100 |
2023/06/16 | 538 | 550 | 537 | 549 | 29,600 |
2023/06/15 | 545 | 545 | 537 | 540 | 7,900 |
2023/06/14 | 554 | 555 | 545 | 546 | 14,700 |
2023/06/13 | 556 | 559 | 545 | 548 | 18,700 |
2023/06/12 | 541 | 558 | 540 | 552 | 25,400 |
2023/06/09 | 547 | 555 | 539 | 541 | 14,300 |
2023/06/08 | 560 | 560 | 541 | 547 | 36,300 |
2023/06/07 | 560 | 564 | 544 | 562 | 33,700 |
2023/06/06 | 562 | 570 | 550 | 562 | 42,300 |
2023/06/05 | 542 | 565 | 537 | 564 | 52,400 |
2023/06/02 | 528 | 546 | 526 | 541 | 31,800 |
2023/06/01 | 530 | 538 | 524 | 530 | 28,300 |
2023/05/31 | 547 | 547 | 525 | 534 | 28,100 |
2023/05/30 | 540 | 543 | 523 | 537 | 65,800 |
2023/05/29 | 552 | 555 | 544 | 548 | 23,200 |
2023/05/26 | 577 | 581 | 542 | 542 | 76,300 |
2023/05/25 | 598 | 598 | 577 | 577 | 25,600 |
2023/05/24 | 580 | 596 | 579 | 594 | 18,700 |
2023/05/23 | 605 | 613 | 576 | 585 | 42,100 |
2023/05/22 | 593 | 603 | 585 | 603 | 15,100 |
2023/05/19 | 590 | 604 | 581 | 590 | 43,800 |
2023/05/18 | 617 | 620 | 580 | 580 | 115,900 |
2023/05/17 | 619 | 630 | 614 | 619 | 23,700 |
2023/05/16 | 641 | 648 | 610 | 618 | 56,500 |
2023/05/15 | 666 | 695 | 607 | 634 | 226,000 |
2023/05/12 | 723 | 730 | 708 | 716 | 20,800 |
2023/05/11 | 749 | 756 | 718 | 723 | 48,900 |
2023/05/10 | 766 | 770 | 746 | 764 | 45,800 |
2023/05/09 | 771 | 775 | 761 | 761 | 18,600 |
2023/05/08 | 763 | 793 | 763 | 775 | 26,100 |
2023/05/02 | 788 | 789 | 764 | 767 | 38,100 |
2023/05/01 | 780 | 800 | 770 | 791 | 66,900 |
2023/04/28 | 780 | 780 | 762 | 769 | 24,400 |
2023/04/27 | 730 | 776 | 729 | 776 | 52,300 |
2023/04/26 | 760 | 765 | 733 | 733 | 61,500 |
2023/04/25 | 788 | 788 | 745 | 761 | 68,200 |
2023/04/24 | 792 | 799 | 759 | 773 | 72,200 |
2023/04/21 | 758 | 795 | 748 | 792 | 105,100 |
2023/04/20 | 743 | 779 | 740 | 758 | 86,400 |
2023/04/19 | 750 | 773 | 730 | 756 | 180,900 |
2023/04/18 | 814 | 856 | 765 | 766 | 420,000 |
2023/04/17 | 780 | 886 | 776 | 814 | 1,328,600 |
2023/04/14 | 723 | 800 | 707 | 774 | 1,024,900 |
2023/04/13 | 690 | 753 | 679 | 753 | 1,444,100 |
2023/04/12 | 674 | 680 | 631 | 653 | 284,700 |
2023/04/11 | 618 | 618 | 599 | 600 | 13,300 |
2023/04/10 | 577 | 610 | 577 | 610 | 22,000 |
2023/04/07 | 581 | 587 | 570 | 577 | 11,600 |
2023/04/06 | 586 | 591 | 580 | 581 | 11,000 |
2023/04/05 | 586 | 594 | 583 | 591 | 9,500 |
2023/04/04 | 580 | 630 | 570 | 592 | 175,200 |
2023/04/03 | 573 | 585 | 573 | 585 | 10,200 |
2023/03/31 | 582 | 583 | 567 | 573 | 22,400 |
2023/03/30 | 587 | 597 | 582 | 582 | 6,500 |
2023/03/29 | 593 | 600 | 586 | 586 | 3,600 |
2023/03/28 | 607 | 607 | 585 | 586 | 7,100 |
2023/03/27 | 587 | 604 | 587 | 604 | 7,200 |
2023/03/24 | 592 | 592 | 578 | 589 | 7,600 |
2023/03/23 | 595 | 595 | 578 | 592 | 5,000 |
2023/03/22 | 573 | 590 | 573 | 588 | 7,600 |
2023/03/20 | 591 | 591 | 572 | 572 | 7,400 |
2023/03/17 | 585 | 599 | 582 | 597 | 9,000 |
2023/03/16 | 570 | 585 | 567 | 579 | 25,700 |
2023/03/15 | 601 | 601 | 578 | 583 | 9,100 |
2023/03/14 | 601 | 601 | 571 | 571 | 23,100 |
2023/03/13 | 613 | 613 | 601 | 603 | 14,600 |
2023/03/10 | 634 | 634 | 616 | 623 | 10,000 |
2023/03/09 | 628 | 631 | 624 | 624 | 3,100 |
2023/03/08 | 624 | 633 | 621 | 624 | 6,400 |
2023/03/07 | 622 | 626 | 619 | 624 | 6,300 |
2023/03/06 | 625 | 627 | 622 | 623 | 3,000 |
2023/03/03 | 617 | 629 | 617 | 627 | 6,500 |
2023/03/02 | 631 | 631 | 619 | 627 | 6,800 |
2023/03/01 | 638 | 638 | 622 | 623 | 4,700 |
2023/02/28 | 610 | 633 | 600 | 633 | 14,900 |
2023/02/27 | 622 | 626 | 616 | 616 | 10,400 |
2023/02/24 | 626 | 631 | 621 | 631 | 9,300 |
2023/02/22 | 633 | 635 | 625 | 626 | 15,400 |
2023/02/21 | 643 | 649 | 636 | 640 | 17,600 |
2023/02/20 | 641 | 650 | 641 | 650 | 8,900 |
2023/02/17 | 659 | 659 | 641 | 644 | 19,400 |
2023/02/16 | 667 | 670 | 656 | 656 | 14,000 |
2023/02/15 | 690 | 690 | 655 | 671 | 32,100 |
2023/02/14 | 649 | 683 | 649 | 683 | 34,200 |
2023/02/13 | 640 | 652 | 613 | 652 | 69,700 |
2023/02/10 | 690 | 690 | 643 | 650 | 94,100 |
2023/02/09 | 648 | 684 | 644 | 683 | 65,200 |
2023/02/08 | 654 | 654 | 642 | 648 | 14,000 |
2023/02/07 | 626 | 645 | 621 | 645 | 22,000 |
2023/02/06 | 639 | 639 | 620 | 626 | 29,800 |
2023/02/03 | 635 | 642 | 634 | 639 | 5,000 |
2023/02/02 | 625 | 634 | 624 | 630 | 5,700 |
2023/02/01 | 630 | 630 | 620 | 621 | 16,600 |
2023/01/31 | 639 | 639 | 630 | 630 | 7,900 |
2023/01/30 | 651 | 651 | 627 | 636 | 21,100 |
2023/01/27 | 652 | 658 | 646 | 650 | 11,500 |
2023/01/26 | 648 | 655 | 646 | 651 | 7,400 |
2023/01/25 | 639 | 652 | 638 | 648 | 11,100 |
2023/01/24 | 650 | 652 | 639 | 641 | 22,600 |
2023/01/23 | 617 | 649 | 617 | 649 | 34,400 |
2023/01/20 | 617 | 625 | 609 | 617 | 14,700 |
2023/01/19 | 613 | 620 | 604 | 620 | 16,300 |
2023/01/18 | 609 | 622 | 603 | 622 | 17,000 |
2023/01/17 | 589 | 612 | 589 | 606 | 17,600 |
2023/01/16 | 611 | 613 | 586 | 588 | 22,600 |
2023/01/13 | 622 | 623 | 611 | 614 | 13,400 |
2023/01/12 | 628 | 628 | 612 | 622 | 11,400 |
2023/01/11 | 627 | 628 | 619 | 628 | 18,000 |
2023/01/10 | 604 | 627 | 602 | 627 | 27,600 |
2023/01/06 | 574 | 597 | 566 | 584 | 27,500 |
2023/01/05 | 596 | 606 | 558 | 581 | 25,400 |
2023/01/04 | 613 | 616 | 592 | 592 | 18,900 |