3449 (株)テクノフレックス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,171 | 1,176 | 1,157 | 1,161 | 25,000 | 1,161 |
| 2024-05-01 | 1,179 | 1,181 | 1,170 | 1,180 | 10,900 | 1,180 |
| 2024-04-30 | 1,184 | 1,188 | 1,180 | 1,185 | 10,900 | 1,185 |
| 2024-04-26 | 1,176 | 1,179 | 1,161 | 1,179 | 11,200 | 1,179 |
| 2024-04-25 | 1,186 | 1,186 | 1,172 | 1,176 | 7,600 | 1,176 |
| 2024-04-24 | 1,171 | 1,186 | 1,170 | 1,186 | 17,700 | 1,186 |
| 2024-04-23 | 1,160 | 1,170 | 1,155 | 1,166 | 10,900 | 1,166 |
| 2024-04-22 | 1,150 | 1,160 | 1,150 | 1,160 | 9,500 | 1,160 |
| 2024-04-19 | 1,157 | 1,161 | 1,136 | 1,144 | 21,800 | 1,144 |
| 2024-04-18 | 1,154 | 1,170 | 1,154 | 1,161 | 14,700 | 1,161 |
| 2024-04-17 | 1,171 | 1,173 | 1,152 | 1,157 | 27,400 | 1,157 |
| 2024-04-16 | 1,179 | 1,180 | 1,167 | 1,171 | 23,300 | 1,171 |
| 2024-04-15 | 1,178 | 1,190 | 1,175 | 1,185 | 15,400 | 1,185 |
| 2024-04-12 | 1,193 | 1,193 | 1,180 | 1,183 | 20,700 | 1,183 |
| 2024-04-11 | 1,190 | 1,195 | 1,188 | 1,188 | 28,500 | 1,188 |
| 2024-04-10 | 1,177 | 1,192 | 1,177 | 1,190 | 32,900 | 1,190 |
| 2024-04-09 | 1,189 | 1,191 | 1,169 | 1,190 | 55,500 | 1,190 |
| 2024-04-08 | 1,187 | 1,194 | 1,172 | 1,175 | 42,200 | 1,175 |
| 2024-04-05 | 1,179 | 1,185 | 1,167 | 1,179 | 40,300 | 1,179 |
| 2024-04-04 | 1,182 | 1,183 | 1,171 | 1,179 | 31,900 | 1,179 |
| 2024-04-03 | 1,168 | 1,188 | 1,157 | 1,181 | 38,900 | 1,181 |
| 2024-04-02 | 1,152 | 1,168 | 1,145 | 1,167 | 49,400 | 1,167 |
| 2024-04-01 | 1,179 | 1,179 | 1,134 | 1,136 | 65,300 | 1,136 |
| 2024-03-29 | 1,128 | 1,188 | 1,122 | 1,155 | 161,000 | 1,155 |
| 2024-03-28 | 1,119 | 1,126 | 1,107 | 1,118 | 45,800 | 1,118 |
| 2024-03-27 | 1,111 | 1,121 | 1,103 | 1,120 | 50,300 | 1,120 |
| 2024-03-26 | 1,100 | 1,107 | 1,094 | 1,106 | 29,000 | 1,106 |
| 2024-03-25 | 1,100 | 1,102 | 1,092 | 1,099 | 48,500 | 1,099 |
| 2024-03-22 | 1,089 | 1,092 | 1,086 | 1,091 | 13,600 | 1,091 |
| 2024-03-21 | 1,085 | 1,087 | 1,078 | 1,087 | 27,200 | 1,087 |
| 2024-03-19 | 1,080 | 1,082 | 1,077 | 1,082 | 13,300 | 1,082 |
| 2024-03-18 | 1,086 | 1,086 | 1,050 | 1,080 | 39,900 | 1,080 |
| 2024-03-15 | 1,084 | 1,088 | 1,081 | 1,086 | 11,500 | 1,086 |
| 2024-03-14 | 1,081 | 1,081 | 1,076 | 1,081 | 10,400 | 1,081 |
| 2024-03-13 | 1,089 | 1,089 | 1,077 | 1,080 | 5,600 | 1,080 |
| 2024-03-12 | 1,080 | 1,084 | 1,069 | 1,084 | 15,300 | 1,084 |
| 2024-03-11 | 1,080 | 1,089 | 1,071 | 1,075 | 42,400 | 1,075 |
| 2024-03-08 | 1,085 | 1,090 | 1,082 | 1,082 | 18,200 | 1,082 |
| 2024-03-07 | 1,094 | 1,100 | 1,085 | 1,087 | 32,400 | 1,087 |
| 2024-03-06 | 1,099 | 1,103 | 1,095 | 1,100 | 8,500 | 1,100 |
| 2024-03-05 | 1,100 | 1,102 | 1,090 | 1,099 | 15,200 | 1,099 |
| 2024-03-04 | 1,103 | 1,103 | 1,090 | 1,091 | 17,600 | 1,091 |
| 2024-03-01 | 1,105 | 1,105 | 1,096 | 1,096 | 6,900 | 1,096 |
| 2024-02-29 | 1,106 | 1,110 | 1,095 | 1,099 | 27,000 | 1,099 |
| 2024-02-28 | 1,101 | 1,111 | 1,101 | 1,101 | 17,500 | 1,101 |
| 2024-02-27 | 1,104 | 1,118 | 1,096 | 1,101 | 51,600 | 1,101 |
| 2024-02-26 | 1,097 | 1,107 | 1,097 | 1,103 | 34,200 | 1,103 |
| 2024-02-22 | 1,090 | 1,098 | 1,089 | 1,090 | 19,600 | 1,090 |
| 2024-02-21 | 1,095 | 1,095 | 1,080 | 1,088 | 21,400 | 1,088 |
| 2024-02-20 | 1,089 | 1,100 | 1,085 | 1,099 | 59,200 | 1,099 |
| 2024-02-19 | 1,074 | 1,080 | 1,068 | 1,080 | 16,800 | 1,080 |
| 2024-02-16 | 1,068 | 1,074 | 1,052 | 1,074 | 59,700 | 1,074 |
| 2024-02-15 | 1,078 | 1,078 | 1,058 | 1,064 | 48,800 | 1,064 |
| 2024-02-14 | 1,068 | 1,077 | 1,065 | 1,069 | 18,200 | 1,069 |
| 2024-02-13 | 1,069 | 1,072 | 1,061 | 1,065 | 25,400 | 1,065 |
| 2024-02-09 | 1,066 | 1,067 | 1,058 | 1,060 | 27,600 | 1,060 |
| 2024-02-08 | 1,082 | 1,083 | 1,058 | 1,066 | 45,400 | 1,066 |
| 2024-02-07 | 1,060 | 1,082 | 1,058 | 1,082 | 48,400 | 1,082 |
| 2024-02-06 | 1,017 | 1,068 | 985 | 1,055 | 281,700 | 1,055 |
| 2024-02-05 | 1,105 | 1,110 | 1,103 | 1,107 | 19,600 | 1,107 |
| 2024-02-02 | 1,109 | 1,110 | 1,099 | 1,105 | 12,500 | 1,105 |
| 2024-02-01 | 1,113 | 1,120 | 1,094 | 1,104 | 62,800 | 1,104 |
| 2024-01-31 | 1,109 | 1,124 | 1,109 | 1,124 | 53,000 | 1,124 |
| 2024-01-30 | 1,109 | 1,109 | 1,103 | 1,108 | 10,600 | 1,108 |
| 2024-01-29 | 1,105 | 1,108 | 1,100 | 1,107 | 24,500 | 1,107 |
| 2024-01-26 | 1,107 | 1,108 | 1,104 | 1,104 | 10,800 | 1,104 |
| 2024-01-25 | 1,104 | 1,107 | 1,102 | 1,107 | 14,800 | 1,107 |
| 2024-01-24 | 1,102 | 1,106 | 1,100 | 1,105 | 29,800 | 1,105 |
| 2024-01-23 | 1,100 | 1,104 | 1,100 | 1,102 | 20,600 | 1,102 |
| 2024-01-22 | 1,100 | 1,101 | 1,095 | 1,099 | 24,100 | 1,099 |
| 2024-01-19 | 1,100 | 1,101 | 1,096 | 1,100 | 25,600 | 1,100 |
| 2024-01-18 | 1,102 | 1,105 | 1,100 | 1,100 | 8,400 | 1,100 |
| 2024-01-17 | 1,105 | 1,106 | 1,101 | 1,102 | 13,200 | 1,102 |
| 2024-01-16 | 1,107 | 1,107 | 1,102 | 1,102 | 9,200 | 1,102 |
| 2024-01-15 | 1,102 | 1,106 | 1,099 | 1,103 | 24,600 | 1,103 |
| 2024-01-12 | 1,092 | 1,100 | 1,092 | 1,100 | 25,700 | 1,100 |
| 2024-01-11 | 1,101 | 1,102 | 1,097 | 1,100 | 25,100 | 1,100 |
| 2024-01-10 | 1,097 | 1,101 | 1,096 | 1,098 | 29,800 | 1,098 |
| 2024-01-09 | 1,095 | 1,105 | 1,095 | 1,100 | 31,000 | 1,100 |
| 2024-01-05 | 1,097 | 1,104 | 1,094 | 1,098 | 32,200 | 1,098 |
| 2024-01-04 | 1,090 | 1,097 | 1,084 | 1,097 | 34,700 | 1,097 |
分割・併合履歴 ： なし
