3449 (株)テクノフレックス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-08 | 1,058 | 1,091 | 1,051 | 1,070 | 13,900 | 1,070 |
| 2025-04-07 | 980 | 1,072 | 978 | 1,028 | 65,400 | 1,028 |
| 2025-04-04 | 1,110 | 1,113 | 1,066 | 1,087 | 38,000 | 1,087 |
| 2025-04-03 | 1,118 | 1,131 | 1,111 | 1,118 | 23,900 | 1,118 |
| 2025-04-02 | 1,130 | 1,138 | 1,125 | 1,135 | 8,700 | 1,135 |
| 2025-04-01 | 1,129 | 1,135 | 1,128 | 1,130 | 5,100 | 1,130 |
| 2025-03-31 | 1,140 | 1,140 | 1,120 | 1,129 | 18,100 | 1,129 |
| 2025-03-28 | 1,138 | 1,142 | 1,132 | 1,139 | 10,600 | 1,139 |
| 2025-03-27 | 1,140 | 1,141 | 1,129 | 1,133 | 20,700 | 1,133 |
| 2025-03-26 | 1,129 | 1,140 | 1,125 | 1,138 | 16,500 | 1,138 |
| 2025-03-25 | 1,129 | 1,129 | 1,122 | 1,123 | 6,000 | 1,123 |
| 2025-03-24 | 1,122 | 1,125 | 1,117 | 1,125 | 19,100 | 1,125 |
| 2025-03-21 | 1,120 | 1,122 | 1,116 | 1,122 | 13,200 | 1,122 |
| 2025-03-19 | 1,114 | 1,123 | 1,114 | 1,120 | 4,200 | 1,120 |
| 2025-03-18 | 1,119 | 1,125 | 1,114 | 1,115 | 19,400 | 1,115 |
| 2025-03-17 | 1,112 | 1,117 | 1,110 | 1,117 | 13,100 | 1,117 |
| 2025-03-14 | 1,107 | 1,111 | 1,105 | 1,111 | 5,000 | 1,111 |
| 2025-03-13 | 1,109 | 1,114 | 1,106 | 1,108 | 11,000 | 1,108 |
| 2025-03-12 | 1,105 | 1,109 | 1,105 | 1,109 | 7,500 | 1,109 |
| 2025-03-11 | 1,110 | 1,111 | 1,100 | 1,104 | 13,300 | 1,104 |
| 2025-03-10 | 1,110 | 1,117 | 1,104 | 1,108 | 12,200 | 1,108 |
| 2025-03-07 | 1,112 | 1,112 | 1,104 | 1,105 | 13,000 | 1,105 |
| 2025-03-06 | 1,103 | 1,115 | 1,101 | 1,112 | 11,400 | 1,112 |
| 2025-03-05 | 1,105 | 1,108 | 1,100 | 1,103 | 9,000 | 1,103 |
| 2025-03-04 | 1,105 | 1,107 | 1,095 | 1,102 | 23,400 | 1,102 |
| 2025-03-03 | 1,105 | 1,109 | 1,100 | 1,100 | 28,900 | 1,100 |
| 2025-02-28 | 1,107 | 1,111 | 1,103 | 1,104 | 19,300 | 1,104 |
| 2025-02-27 | 1,108 | 1,112 | 1,106 | 1,107 | 4,100 | 1,107 |
| 2025-02-26 | 1,112 | 1,115 | 1,100 | 1,104 | 18,600 | 1,104 |
| 2025-02-25 | 1,110 | 1,120 | 1,110 | 1,114 | 16,400 | 1,114 |
| 2025-02-21 | 1,112 | 1,121 | 1,109 | 1,115 | 28,000 | 1,115 |
| 2025-02-20 | 1,109 | 1,115 | 1,106 | 1,108 | 19,200 | 1,108 |
| 2025-02-19 | 1,105 | 1,120 | 1,105 | 1,106 | 23,300 | 1,106 |
| 2025-02-18 | 1,102 | 1,102 | 1,096 | 1,101 | 13,100 | 1,101 |
| 2025-02-17 | 1,100 | 1,107 | 1,100 | 1,102 | 8,000 | 1,102 |
| 2025-02-14 | 1,100 | 1,107 | 1,096 | 1,100 | 19,400 | 1,100 |
| 2025-02-13 | 1,096 | 1,103 | 1,091 | 1,095 | 24,500 | 1,095 |
| 2025-02-12 | 1,115 | 1,115 | 1,085 | 1,101 | 65,700 | 1,101 |
| 2025-02-10 | 1,097 | 1,111 | 1,091 | 1,111 | 64,900 | 1,111 |
| 2025-02-07 | 1,088 | 1,092 | 1,085 | 1,091 | 7,800 | 1,091 |
| 2025-02-06 | 1,088 | 1,093 | 1,088 | 1,092 | 7,200 | 1,092 |
| 2025-02-05 | 1,090 | 1,092 | 1,087 | 1,088 | 5,300 | 1,088 |
| 2025-02-04 | 1,094 | 1,094 | 1,088 | 1,091 | 4,800 | 1,091 |
| 2025-02-03 | 1,093 | 1,093 | 1,087 | 1,087 | 10,300 | 1,087 |
| 2025-01-31 | 1,100 | 1,100 | 1,093 | 1,095 | 6,700 | 1,095 |
| 2025-01-30 | 1,100 | 1,103 | 1,096 | 1,096 | 21,500 | 1,096 |
| 2025-01-29 | 1,083 | 1,095 | 1,083 | 1,094 | 14,400 | 1,094 |
| 2025-01-28 | 1,081 | 1,087 | 1,081 | 1,081 | 4,000 | 1,081 |
| 2025-01-27 | 1,087 | 1,088 | 1,081 | 1,083 | 8,500 | 1,083 |
| 2025-01-24 | 1,084 | 1,084 | 1,080 | 1,084 | 24,100 | 1,084 |
| 2025-01-23 | 1,083 | 1,084 | 1,077 | 1,080 | 9,000 | 1,080 |
| 2025-01-22 | 1,082 | 1,087 | 1,080 | 1,086 | 7,900 | 1,086 |
| 2025-01-21 | 1,081 | 1,082 | 1,075 | 1,082 | 7,300 | 1,082 |
| 2025-01-20 | 1,079 | 1,079 | 1,073 | 1,077 | 7,600 | 1,077 |
| 2025-01-17 | 1,073 | 1,075 | 1,072 | 1,073 | 6,000 | 1,073 |
| 2025-01-16 | 1,076 | 1,082 | 1,072 | 1,075 | 14,500 | 1,075 |
| 2025-01-15 | 1,073 | 1,076 | 1,073 | 1,073 | 3,600 | 1,073 |
| 2025-01-14 | 1,075 | 1,080 | 1,072 | 1,072 | 10,100 | 1,072 |
| 2025-01-10 | 1,082 | 1,082 | 1,075 | 1,075 | 7,100 | 1,075 |
| 2025-01-09 | 1,081 | 1,082 | 1,076 | 1,078 | 24,900 | 1,078 |
| 2025-01-08 | 1,084 | 1,085 | 1,081 | 1,082 | 11,200 | 1,082 |
| 2025-01-07 | 1,093 | 1,093 | 1,083 | 1,083 | 13,200 | 1,083 |
| 2025-01-06 | 1,098 | 1,098 | 1,082 | 1,087 | 43,500 | 1,087 |
分割・併合履歴 ： なし