1. HOME >
  2. 株価時系列 >
  3. 3449 >
  4. 2020年

3449 (株)テクノフレックス の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,0261,0261,0051,01249,5001,012
2020-12-291,0231,0441,0221,03454,6001,034
2020-12-281,0401,0751,0341,034118,8001,034
2020-12-251,0511,0511,0381,03949,7001,039
2020-12-241,0211,0481,0201,03978,4001,039
2020-12-231,0151,0329991,032102,7001,032
2020-12-221,0341,0401,0061,01880,4001,018
2020-12-211,0601,0621,0331,04354,0001,043
2020-12-181,0901,0901,0381,055132,0001,055
2020-12-171,1101,1141,0771,09691,0001,096
2020-12-161,1301,1391,1051,11749,7001,117
2020-12-151,1211,1291,1151,12128,8001,121
2020-12-141,1351,1421,1161,11778,8001,117
2020-12-111,1301,1371,1221,13229,1001,132
2020-12-101,1351,1511,1301,13026,1001,130
2020-12-091,1561,1581,1251,13540,9001,135
2020-12-081,1411,1721,1411,14150,4001,141
2020-12-071,1651,1681,1401,14070,0001,140
2020-12-041,1611,1811,1431,16360,0001,163
2020-12-031,1401,1921,1401,178113,7001,178
2020-12-021,1481,1481,1201,13281,3001,132
2020-12-011,1151,1461,1151,13464,8001,134
2020-11-301,1171,1381,1121,11455,2001,114
2020-11-271,1111,1291,1001,113160,7001,113
2020-11-261,1231,1531,1201,15065,1001,150
2020-11-251,1631,1631,1211,12164,6001,121
2020-11-241,1501,1681,1441,15361,8001,153
2020-11-201,1241,1491,1191,14759,6001,147
2020-11-191,1381,1391,0951,11890,0001,118
2020-11-181,1521,1751,1111,126123,0001,126
2020-11-171,2291,2361,1701,175114,8001,175
2020-11-161,2271,2311,2151,21567,7001,215
2020-11-131,2151,2351,2001,21783,7001,217
2020-11-121,2261,2381,2021,21179,2001,211
2020-11-111,1571,2251,1511,221109,7001,221
2020-11-101,1581,1831,1401,15598,2001,155
2020-11-091,1741,1741,1501,15577,5001,155
2020-11-061,1281,1831,1111,159168,2001,159
2020-11-051,0671,1301,0611,108225,7001,108
2020-11-041,1271,1271,0471,067399,8001,067
2020-11-021,0291,1251,0291,112567,9001,112
2020-10-301,3971,4151,3271,329239,4001,329
2020-10-291,3331,3871,3111,373105,1001,373
2020-10-281,3411,3951,3411,363116,3001,363
2020-10-271,3341,3691,3011,365124,4001,365
2020-10-261,3751,4041,3321,364170,3001,364
2020-10-231,3581,3921,3201,388170,6001,388
2020-10-221,3761,3931,3241,379264,1001,379
2020-10-211,3441,4221,3281,406456,8001,406
2020-10-201,2591,2981,2591,28449,1001,284
2020-10-191,2421,2571,2371,25444,8001,254
2020-10-161,2611,2791,2221,245112,9001,245
2020-10-151,2981,3021,2701,27063,4001,270
2020-10-141,2651,3231,2611,30376,8001,303
2020-10-131,3221,3221,2641,278129,5001,278
2020-10-121,3481,3481,2981,305118,6001,305
2020-10-091,3341,3441,3041,338104,2001,338
2020-10-081,3261,3751,3221,338190,6001,338
2020-10-071,3071,3091,2751,30392,5001,303
2020-10-061,2691,3071,2641,297145,6001,297
2020-10-051,2221,2601,2181,259120,2001,259
2020-10-021,2471,2521,1851,193127,3001,193
2020-09-301,2601,2601,2241,24280,1001,242
2020-09-291,2501,2681,2301,249112,3001,249
2020-09-281,2231,2551,2061,23298,3001,232
2020-09-251,2061,2251,1981,21765,1001,217
2020-09-241,2491,2541,2001,203152,6001,203
2020-09-231,2401,2691,2241,263108,0001,263
2020-09-181,2141,2661,2001,257123,1001,257
2020-09-171,2271,2361,1931,200113,4001,200
2020-09-161,1851,2401,1781,237225,1001,237
2020-09-151,1501,1871,1461,178128,7001,178
2020-09-141,1161,1481,1151,120100,5001,120
2020-09-111,1111,1141,0921,113109,6001,113
2020-09-101,1251,1251,1081,11042,7001,110
2020-09-091,1261,1261,1061,11148,9001,111
2020-09-081,1151,1381,1061,13766,4001,137
2020-09-071,1081,1311,1011,10672,5001,106
2020-09-041,1051,1171,1011,10882,7001,108
2020-09-031,1141,1421,1001,137121,7001,137
2020-09-021,1331,1591,0921,101204,7001,101
2020-09-011,1401,1491,1001,122144,3001,122
2020-08-311,1311,1611,1311,14774,5001,147
2020-08-281,1501,1621,0861,117155,5001,117
2020-08-271,1721,1791,1411,15085,6001,150
2020-08-261,1291,1661,1291,16687,6001,166
2020-08-251,1291,1431,1161,12965,1001,129
2020-08-241,1351,1371,1101,12173,8001,121
2020-08-211,1501,1611,1281,138101,1001,138
2020-08-201,1561,1831,1351,142105,3001,142
2020-08-191,1351,1741,1251,171133,5001,171
2020-08-181,1021,1381,1011,123182,3001,123
2020-08-171,1411,1461,1001,115160,3001,115
2020-08-141,1811,1831,1351,148187,4001,148
2020-08-131,1971,2041,1771,18483,4001,184
2020-08-121,2101,2121,1671,177102,8001,177
2020-08-111,2191,2251,1891,20193,8001,201
2020-08-071,1801,2091,1771,203154,7001,203
2020-08-061,1951,2211,1631,167210,4001,167
2020-08-051,1521,1911,1031,188365,3001,188
2020-08-041,1951,2091,1471,165747,1001,165
2020-08-031,3201,3941,3201,364345,6001,364
2020-07-311,3961,3961,3001,303216,2001,303
2020-07-301,3941,3961,3571,396117,2001,396
2020-07-291,3721,4331,3461,386277,5001,386
2020-07-281,3681,3681,3361,34274,8001,342
2020-07-271,3301,3761,3241,35475,3001,354
2020-07-221,3671,3681,3261,350148,0001,350
2020-07-211,3111,3841,3031,374196,2001,374
2020-07-201,3491,3491,3001,322109,9001,322
2020-07-171,3481,3481,3091,33162,1001,331
2020-07-161,3501,3711,3161,348137,1001,348
2020-07-151,3331,3791,3131,338160,6001,338
2020-07-141,3601,3851,3051,317183,5001,317
2020-07-131,3951,4171,3601,375223,5001,375
2020-07-101,4571,4671,3131,349410,8001,349
2020-07-091,4751,4791,4121,468267,7001,468
2020-07-081,4761,5101,4271,440497,4001,440
2020-07-071,3871,4801,3421,476739,9001,476
2020-07-061,3451,3951,3001,372659,9001,372
2020-07-031,1511,2261,1481,225212,6001,225
2020-07-021,1501,1601,0621,098219,2001,098
2020-07-011,1781,1941,1271,13678,1001,136
2020-06-301,1991,2101,1051,190160,4001,190
2020-06-291,2301,2491,1661,175195,7001,175
2020-06-261,2901,2971,2501,253116,6001,253
2020-06-251,2821,2991,2211,260157,1001,260
2020-06-241,3041,3181,2721,304173,0001,304
2020-06-231,3501,3661,2661,278342,1001,278
2020-06-221,2291,3561,2101,326441,6001,326
2020-06-191,2341,2551,2011,240173,1001,240
2020-06-181,2631,2771,1931,228232,5001,228
2020-06-171,1701,2601,1581,254246,0001,254
2020-06-161,1241,1791,1241,15190,9001,151
2020-06-151,1751,2251,0801,103187,7001,103
2020-06-121,0751,1871,0711,164148,5001,164
2020-06-111,1691,1931,1531,178124,8001,178
2020-06-101,2011,2251,1651,170213,4001,170
2020-06-091,2201,2351,1711,230201,5001,230
2020-06-081,1771,2101,1521,208146,0001,208
2020-06-051,1341,1721,0921,162147,2001,162
2020-06-041,1931,2201,1341,140189,4001,140
2020-06-031,2401,2671,1661,190177,4001,190
2020-06-021,2211,2581,2201,24060,1001,240
2020-06-011,2581,2801,2031,222181,2001,222
2020-05-291,2041,2621,2041,26165,7001,261
2020-05-281,2621,2831,2011,229128,6001,229
2020-05-271,1931,2601,1931,260102,2001,260
2020-05-261,1791,2591,1651,203413,6001,203
2020-05-251,2021,2111,1351,156197,2001,156
2020-05-221,2001,2231,1671,185138,1001,185
2020-05-211,1801,1951,1111,180192,9001,180
2020-05-201,0811,1721,0711,168208,2001,168
2020-05-191,1011,1501,0801,121200,7001,121
2020-05-181,0771,1221,0561,107193,2001,107
2020-05-151,0261,0809751,071347,5001,071
2020-05-141,1411,1471,0401,051317,2001,051
2020-05-131,0811,1661,0611,128355,7001,128
2020-05-121,0501,1191,0321,119695,4001,119
2020-05-1196996996996914,000969
2020-05-0880281979381954,000819
2020-05-0777679777679735,800797
2020-05-0177778777077219,700772
2020-04-3077879077678754,400787
2020-04-2874474973374819,900748
2020-04-2772074871674329,100743
2020-04-2472572671071217,500712
2020-04-2372673572072515,900725
2020-04-2273774071071362,000713
2020-04-2178878874274851,500748
2020-04-2074580374579868,700798
2020-04-1776376774575241,900752
2020-04-1677277274474858,200748
2020-04-1580880978178368,200783
2020-04-1476781675681681,100816
2020-04-1377277675476456,400764
2020-04-1078078674675787,900757
2020-04-0970977070074484,700744
2020-04-0868971367869927,600699
2020-04-0768971067568942,400689
2020-04-0666468966367912,300679
2020-04-0368369066767423,700674
2020-04-0266769366767319,100673
2020-04-0169470067368023,500680
2020-03-3170070867969024,200690
2020-03-3067569565369357,100693
2020-03-2769970968569547,200695
2020-03-2670070568168150,400681
2020-03-25713736699717120,800717
2020-03-2468971667269964,100699
2020-03-2364967764266928,700669
2020-03-1969270462664959,500649
2020-03-18700725692692102,100692
2020-03-1764971064469553,200695
2020-03-16751752670689154,600689
2020-03-13685795626795149,300795
2020-03-1275277170575588,600755
2020-03-11812833771788108,500788
2020-03-10776840730810111,500810
2020-03-09866866792801134,600801
2020-03-0693394690291441,500914
2020-03-0597797793094833,300948
2020-03-0491595491594721,100947
2020-03-031,0191,01993794557,200945
2020-03-02910976890945102,800945
2020-02-28934950903910124,100910
2020-02-271,0201,020960980120,600980
2020-02-261,0121,0521,0011,01177,6001,011
2020-02-251,0111,0479971,037109,4001,037
2020-02-211,0711,0921,0651,07139,4001,071
2020-02-201,0951,1061,0751,08438,1001,084
2020-02-191,1021,1111,0611,07756,0001,077
2020-02-181,1111,1121,0641,083108,7001,083
2020-02-171,1621,1731,1001,123126,4001,123
2020-02-141,1831,1991,1561,17872,6001,178
2020-02-131,2121,2141,1761,204106,2001,204
2020-02-121,1501,1651,1461,15343,3001,153
2020-02-101,1301,1601,1201,14850,1001,148
2020-02-071,1541,1771,1481,16544,2001,165
2020-02-061,1751,1801,1421,15862,2001,158
2020-02-051,1761,1901,1581,16452,8001,164
2020-02-041,1501,1881,1341,17963,3001,179
2020-02-031,0701,1461,0691,134126,4001,134
2020-01-311,1231,1961,1231,150132,5001,150
2020-01-301,1371,1451,0651,105180,4001,105
2020-01-291,2111,2191,1171,137220,8001,137
2020-01-281,2261,2301,1881,197155,3001,197
2020-01-271,2651,2811,2151,256228,1001,256
2020-01-241,3401,3461,3101,32475,6001,324
2020-01-231,3331,3391,3051,32689,7001,326
2020-01-221,3401,3541,3311,33575,3001,335
2020-01-211,3501,3641,3291,34799,4001,347
2020-01-201,3321,3461,3101,344127,9001,344
2020-01-171,3521,3721,3351,345203,1001,345
2020-01-161,3761,3841,3331,345294,7001,345
2020-01-151,3461,4001,3001,362412,3001,362
2020-01-141,3611,3851,2991,346369,7001,346
2020-01-101,2511,4001,2441,350936,5001,350
2020-01-091,2511,2641,2301,23968,8001,239
2020-01-081,2531,2591,2071,223108,9001,223
2020-01-071,2551,2671,2461,26659,9001,266
2020-01-061,2781,3401,2371,241349,6001,241

分割・併合履歴 ： なし