3449 (株)テクノフレックスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,090	1,090	1,084	1,089	18,500	1,089
2023-12-28	1,075	1,091	1,075	1,084	42,100	1,084
2023-12-27	1,108	1,116	1,107	1,108	68,300	1,108
2023-12-26	1,107	1,120	1,105	1,110	34,200	1,110
2023-12-25	1,117	1,119	1,108	1,110	37,900	1,110
2023-12-22	1,115	1,124	1,115	1,117	12,900	1,117
2023-12-21	1,114	1,123	1,113	1,117	18,400	1,117
2023-12-20	1,113	1,119	1,112	1,114	12,100	1,114
2023-12-19	1,107	1,115	1,106	1,107	12,900	1,107
2023-12-18	1,110	1,112	1,100	1,110	26,700	1,110
2023-12-15	1,120	1,120	1,110	1,110	11,600	1,110
2023-12-14	1,122	1,122	1,109	1,111	13,100	1,111
2023-12-13	1,118	1,125	1,112	1,119	20,200	1,119
2023-12-12	1,120	1,122	1,117	1,118	12,600	1,118
2023-12-11	1,120	1,120	1,117	1,120	10,900	1,120
2023-12-08	1,122	1,125	1,115	1,117	16,300	1,117
2023-12-07	1,128	1,128	1,123	1,123	7,800	1,123
2023-12-06	1,128	1,130	1,125	1,125	13,600	1,125
2023-12-05	1,123	1,128	1,122	1,128	18,300	1,128
2023-12-04	1,119	1,122	1,113	1,122	16,000	1,122
2023-12-01	1,117	1,117	1,110	1,114	11,500	1,114
2023-11-30	1,116	1,118	1,110	1,112	12,400	1,112
2023-11-29	1,119	1,119	1,107	1,116	14,700	1,116
2023-11-28	1,118	1,118	1,100	1,112	28,400	1,112
2023-11-27	1,119	1,120	1,109	1,116	17,200	1,116
2023-11-24	1,120	1,120	1,110	1,112	15,600	1,112
2023-11-22	1,106	1,113	1,100	1,113	15,500	1,113
2023-11-21	1,103	1,107	1,100	1,102	7,700	1,102
2023-11-20	1,100	1,104	1,094	1,102	8,000	1,102
2023-11-17	1,096	1,098	1,092	1,095	6,100	1,095
2023-11-16	1,095	1,095	1,088	1,092	6,900	1,092
2023-11-15	1,091	1,091	1,085	1,090	11,000	1,090
2023-11-14	1,091	1,091	1,087	1,087	6,700	1,087
2023-11-13	1,084	1,094	1,084	1,091	12,800	1,091
2023-11-10	1,087	1,089	1,083	1,087	9,800	1,087
2023-11-09	1,080	1,087	1,075	1,087	36,000	1,087
2023-11-08	1,095	1,098	1,089	1,089	19,600	1,089
2023-11-07	1,108	1,108	1,097	1,097	18,100	1,097
2023-11-06	1,103	1,110	1,103	1,105	18,300	1,105
2023-11-02	1,102	1,102	1,095	1,102	10,700	1,102
2023-11-01	1,091	1,096	1,090	1,095	10,100	1,095
2023-10-31	1,079	1,090	1,079	1,090	13,200	1,090
2023-10-30	1,088	1,088	1,079	1,083	14,600	1,083
2023-10-27	1,083	1,089	1,077	1,089	18,600	1,089
2023-10-26	1,086	1,100	1,082	1,083	22,400	1,083
2023-10-25	1,090	1,097	1,086	1,086	9,400	1,086
2023-10-24	1,095	1,095	1,080	1,090	32,100	1,090
2023-10-23	1,100	1,100	1,091	1,093	10,700	1,093
2023-10-20	1,103	1,103	1,096	1,100	4,600	1,100
2023-10-19	1,096	1,103	1,095	1,103	8,300	1,103
2023-10-18	1,097	1,101	1,096	1,098	8,800	1,098
2023-10-17	1,108	1,108	1,094	1,097	15,100	1,097
2023-10-16	1,100	1,110	1,099	1,101	15,900	1,101
2023-10-13	1,101	1,113	1,101	1,108	13,900	1,108
2023-10-12	1,104	1,113	1,104	1,110	9,800	1,110
2023-10-11	1,112	1,115	1,105	1,107	16,300	1,107
2023-10-10	1,103	1,119	1,101	1,119	17,300	1,119
2023-10-06	1,117	1,117	1,099	1,100	19,400	1,100
2023-10-05	1,097	1,102	1,092	1,102	27,000	1,102
2023-10-04	1,094	1,098	1,081	1,088	35,700	1,088
2023-10-03	1,122	1,129	1,100	1,107	30,300	1,107
2023-10-02	1,140	1,140	1,124	1,126	15,800	1,126
2023-09-29	1,143	1,143	1,131	1,132	18,000	1,132
2023-09-28	1,144	1,144	1,125	1,129	22,200	1,129
2023-09-27	1,125	1,130	1,118	1,129	24,500	1,129
2023-09-26	1,124	1,126	1,120	1,123	7,000	1,123
2023-09-25	1,118	1,124	1,116	1,121	11,700	1,121
2023-09-22	1,114	1,121	1,108	1,121	15,600	1,121
2023-09-21	1,121	1,121	1,114	1,116	8,200	1,116
2023-09-20	1,117	1,121	1,112	1,116	22,200	1,116
2023-09-19	1,122	1,122	1,115	1,120	21,600	1,120
2023-09-15	1,131	1,132	1,122	1,122	15,700	1,122
2023-09-14	1,122	1,128	1,120	1,126	23,600	1,126
2023-09-13	1,119	1,123	1,119	1,122	11,500	1,122
2023-09-12	1,123	1,128	1,119	1,123	15,200	1,123
2023-09-11	1,130	1,131	1,117	1,122	24,700	1,122
2023-09-08	1,119	1,132	1,117	1,129	76,900	1,129
2023-09-07	1,109	1,121	1,107	1,119	50,100	1,119
2023-09-06	1,110	1,110	1,105	1,107	8,500	1,107
2023-09-05	1,109	1,109	1,100	1,108	6,400	1,108
2023-09-04	1,103	1,110	1,100	1,110	24,200	1,110
2023-09-01	1,103	1,103	1,097	1,100	5,900	1,100
2023-08-31	1,100	1,100	1,094	1,099	10,500	1,099
2023-08-30	1,097	1,103	1,093	1,095	18,800	1,095
2023-08-29	1,096	1,099	1,091	1,097	20,300	1,097
2023-08-28	1,091	1,099	1,088	1,098	32,200	1,098
2023-08-25	1,086	1,090	1,079	1,086	9,800	1,086
2023-08-24	1,087	1,087	1,079	1,087	7,900	1,087
2023-08-23	1,071	1,084	1,069	1,080	21,600	1,080
2023-08-22	1,071	1,072	1,064	1,064	33,600	1,064
2023-08-21	1,074	1,078	1,069	1,069	23,100	1,069
2023-08-18	1,073	1,075	1,069	1,071	27,000	1,071
2023-08-17	1,080	1,080	1,064	1,073	40,500	1,073
2023-08-16	1,089	1,089	1,070	1,083	20,400	1,083
2023-08-15	1,089	1,094	1,089	1,089	6,600	1,089
2023-08-14	1,086	1,096	1,086	1,091	17,700	1,091
2023-08-10	1,076	1,093	1,076	1,085	45,900	1,085
2023-08-09	1,080	1,088	1,073	1,082	23,500	1,082
2023-08-08	1,091	1,091	1,076	1,080	28,000	1,080
2023-08-07	1,082	1,092	1,081	1,092	14,100	1,092
2023-08-04	1,083	1,091	1,082	1,090	10,200	1,090
2023-08-03	1,087	1,088	1,082	1,085	34,600	1,085
2023-08-02	1,090	1,096	1,089	1,094	8,200	1,094
2023-08-01	1,095	1,095	1,087	1,095	10,500	1,095
2023-07-31	1,080	1,110	1,080	1,087	36,800	1,087
2023-07-28	1,080	1,083	1,077	1,083	27,100	1,083
2023-07-27	1,083	1,088	1,081	1,086	18,800	1,086
2023-07-26	1,086	1,088	1,078	1,083	15,500	1,083
2023-07-25	1,088	1,088	1,080	1,086	10,800	1,086
2023-07-24	1,082	1,088	1,080	1,088	16,800	1,088
2023-07-21	1,084	1,084	1,078	1,078	12,500	1,078
2023-07-20	1,083	1,084	1,079	1,084	15,400	1,084
2023-07-19	1,078	1,083	1,077	1,083	15,700	1,083
2023-07-18	1,076	1,080	1,072	1,080	17,000	1,080
2023-07-14	1,070	1,080	1,068	1,076	34,400	1,076
2023-07-13	1,068	1,073	1,060	1,070	31,700	1,070
2023-07-12	1,080	1,080	1,065	1,068	42,500	1,068
2023-07-11	1,083	1,083	1,075	1,078	34,700	1,078
2023-07-10	1,094	1,094	1,077	1,080	31,600	1,080
2023-07-07	1,083	1,091	1,082	1,088	29,400	1,088
2023-07-06	1,080	1,084	1,075	1,083	43,700	1,083
2023-07-05	1,090	1,090	1,080	1,081	27,000	1,081
2023-07-04	1,085	1,090	1,079	1,090	29,600	1,090
2023-07-03	1,090	1,094	1,083	1,086	42,000	1,086
2023-06-30	1,093	1,093	1,080	1,084	43,900	1,084
2023-06-29	1,100	1,101	1,087	1,087	65,600	1,087
2023-06-28	1,111	1,113	1,103	1,111	137,400	1,111
2023-06-27	1,102	1,105	1,100	1,104	39,900	1,104
2023-06-26	1,103	1,111	1,101	1,106	44,500	1,106
2023-06-23	1,116	1,116	1,101	1,110	47,000	1,110
2023-06-22	1,114	1,118	1,108	1,111	31,100	1,111
2023-06-21	1,108	1,115	1,107	1,113	18,800	1,113
2023-06-20	1,106	1,117	1,104	1,106	32,600	1,106
2023-06-19	1,100	1,112	1,100	1,105	46,900	1,105
2023-06-16	1,111	1,123	1,092	1,096	228,200	1,096
2023-06-15	1,160	1,173	1,155	1,168	22,500	1,168
2023-06-14	1,160	1,163	1,152	1,158	22,100	1,158
2023-06-13	1,154	1,159	1,147	1,157	16,500	1,157
2023-06-12	1,150	1,155	1,144	1,146	23,700	1,146
2023-06-09	1,138	1,148	1,138	1,147	11,100	1,147
2023-06-08	1,149	1,149	1,134	1,138	19,300	1,138
2023-06-07	1,148	1,152	1,135	1,149	25,400	1,149
2023-06-06	1,131	1,148	1,130	1,145	24,500	1,145
2023-06-05	1,133	1,137	1,128	1,133	19,700	1,133
2023-06-02	1,119	1,121	1,115	1,120	10,500	1,120
2023-06-01	1,139	1,139	1,116	1,117	25,900	1,117
2023-05-31	1,146	1,146	1,125	1,126	19,700	1,126
2023-05-30	1,151	1,153	1,130	1,147	32,200	1,147
2023-05-29	1,138	1,145	1,132	1,144	31,600	1,144
2023-05-26	1,126	1,130	1,115	1,123	29,900	1,123
2023-05-25	1,120	1,122	1,113	1,120	25,000	1,120
2023-05-24	1,112	1,120	1,111	1,118	13,600	1,118
2023-05-23	1,117	1,121	1,101	1,101	34,800	1,101
2023-05-22	1,099	1,111	1,098	1,110	18,000	1,110
2023-05-19	1,104	1,104	1,097	1,099	22,100	1,099
2023-05-18	1,097	1,105	1,090	1,098	21,900	1,098
2023-05-17	1,098	1,100	1,087	1,097	33,100	1,097
2023-05-16	1,104	1,104	1,089	1,098	31,900	1,098
2023-05-15	1,087	1,106	1,087	1,104	48,700	1,104
2023-05-12	1,077	1,089	1,076	1,085	28,500	1,085
2023-05-11	1,073	1,087	1,072	1,076	60,100	1,076
2023-05-10	1,087	1,088	1,068	1,073	124,800	1,073
2023-05-09	1,094	1,096	1,085	1,085	79,200	1,085
2023-05-08	1,081	1,100	1,080	1,094	262,000	1,094
2023-05-02	1,213	1,218	1,199	1,201	88,700	1,201
2023-05-01	1,184	1,215	1,174	1,214	92,500	1,214
2023-04-28	1,175	1,175	1,158	1,166	15,800	1,166
2023-04-27	1,156	1,163	1,151	1,163	15,600	1,163
2023-04-26	1,160	1,169	1,152	1,162	9,100	1,162
2023-04-25	1,185	1,185	1,157	1,160	15,900	1,160
2023-04-24	1,160	1,185	1,160	1,174	42,000	1,174
2023-04-21	1,152	1,152	1,145	1,148	8,000	1,148
2023-04-20	1,141	1,149	1,139	1,147	12,600	1,147
2023-04-19	1,150	1,150	1,138	1,141	20,800	1,141
2023-04-18	1,150	1,151	1,146	1,149	17,100	1,149
2023-04-17	1,143	1,149	1,137	1,149	22,000	1,149
2023-04-14	1,145	1,145	1,136	1,138	11,100	1,138
2023-04-13	1,144	1,144	1,139	1,140	6,200	1,140
2023-04-12	1,145	1,145	1,135	1,144	7,500	1,144
2023-04-11	1,130	1,139	1,130	1,137	4,800	1,137
2023-04-10	1,135	1,139	1,125	1,130	11,600	1,130
2023-04-07	1,121	1,125	1,118	1,122	5,000	1,122
2023-04-06	1,126	1,129	1,115	1,120	37,700	1,120
2023-04-05	1,148	1,155	1,127	1,129	16,000	1,129
2023-04-04	1,144	1,150	1,137	1,145	19,800	1,145
2023-04-03	1,151	1,156	1,137	1,144	41,600	1,144
2023-03-31	1,150	1,165	1,150	1,151	50,200	1,151
2023-03-30	1,146	1,149	1,137	1,144	26,300	1,144
2023-03-29	1,129	1,135	1,127	1,131	20,200	1,131
2023-03-28	1,132	1,140	1,127	1,127	27,600	1,127
2023-03-27	1,133	1,149	1,133	1,142	42,900	1,142
2023-03-24	1,120	1,136	1,120	1,125	23,800	1,125
2023-03-23	1,127	1,135	1,118	1,132	36,600	1,132
2023-03-22	1,120	1,129	1,114	1,122	44,100	1,122
2023-03-20	1,145	1,156	1,111	1,111	68,700	1,111
2023-03-17	1,154	1,169	1,135	1,145	85,300	1,145
2023-03-16	1,120	1,149	1,120	1,146	38,700	1,146
2023-03-15	1,117	1,146	1,116	1,133	44,400	1,133
2023-03-14	1,122	1,125	1,101	1,103	37,700	1,103
2023-03-13	1,129	1,137	1,112	1,130	43,000	1,130
2023-03-10	1,140	1,148	1,131	1,140	48,600	1,140
2023-03-09	1,132	1,145	1,128	1,144	42,700	1,144
2023-03-08	1,112	1,132	1,105	1,132	52,700	1,132
2023-03-07	1,104	1,119	1,101	1,108	68,500	1,108
2023-03-06	1,111	1,114	1,103	1,104	38,300	1,104
2023-03-03	1,093	1,105	1,090	1,103	45,600	1,103
2023-03-02	1,088	1,097	1,085	1,095	35,200	1,095
2023-03-01	1,090	1,098	1,084	1,095	42,700	1,095
2023-02-28	1,096	1,096	1,078	1,093	58,400	1,093
2023-02-27	1,100	1,105	1,090	1,095	45,000	1,095
2023-02-24	1,093	1,107	1,086	1,092	95,000	1,092
2023-02-22	1,079	1,088	1,068	1,088	53,500	1,088
2023-02-21	1,079	1,091	1,073	1,082	107,500	1,082
2023-02-20	1,072	1,073	1,066	1,071	47,500	1,071
2023-02-17	1,061	1,072	1,059	1,066	42,900	1,066
2023-02-16	1,054	1,068	1,054	1,065	62,900	1,065
2023-02-15	1,057	1,063	1,055	1,057	77,300	1,057
2023-02-14	1,075	1,087	1,052	1,057	163,200	1,057
2023-02-13	1,041	1,092	1,041	1,065	346,300	1,065
2023-02-10	1,002	1,003	1,002	1,003	20,300	1,003
2023-02-09	1,002	1,002	1,001	1,002	5,100	1,002
2023-02-08	1,002	1,002	1,001	1,001	6,700	1,001
2023-02-07	1,000	1,002	999	1,002	12,800	1,002
2023-02-06	1,000	1,001	999	1,000	9,600	1,000
2023-02-03	1,000	1,001	999	1,000	6,600	1,000
2023-02-02	1,001	1,001	1,000	1,001	7,700	1,001
2023-02-01	1,000	1,002	999	1,002	8,400	1,002
2023-01-31	1,000	1,001	1,000	1,001	8,000	1,001
2023-01-30	1,002	1,002	1,000	1,001	10,900	1,001
2023-01-27	1,001	1,003	999	1,002	16,500	1,002
2023-01-26	1,001	1,002	1,000	1,002	6,600	1,002
2023-01-25	1,000	1,002	999	1,001	20,900	1,001
2023-01-24	1,001	1,002	999	1,001	13,900	1,001
2023-01-23	1,000	1,000	997	1,000	15,700	1,000
2023-01-20	997	1,000	995	1,000	21,400	1,000
2023-01-19	999	1,000	997	999	17,000	999
2023-01-18	997	999	996	996	25,400	996
2023-01-17	997	999	995	995	7,900	995
2023-01-16	992	1,000	992	997	17,700	997
2023-01-13	995	996	991	994	6,700	994
2023-01-12	992	997	991	994	13,800	994
2023-01-11	992	993	989	992	8,900	992
2023-01-10	987	991	986	991	10,800	991
2023-01-06	985	985	976	983	42,100	983
2023-01-05	989	989	985	985	13,500	985
2023-01-04	995	995	988	989	25,600	989

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

3449 (株)テクノフレックス の時系列データ [2023年度]

3449 (株)テクノフレックスの時系列データ [2023年度]