3625 テックファームホールディングス(株) 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 623 | 623 | 552 | 583 | 148,000 | 583 |
| 2025-04-03 | 623 | 647 | 622 | 643 | 34,000 | 643 |
| 2025-04-02 | 653 | 662 | 648 | 659 | 14,200 | 659 |
| 2025-04-01 | 666 | 671 | 652 | 652 | 21,300 | 652 |
| 2025-03-31 | 683 | 683 | 654 | 658 | 32,100 | 658 |
| 2025-03-28 | 664 | 680 | 661 | 680 | 17,300 | 680 |
| 2025-03-27 | 667 | 673 | 663 | 670 | 22,400 | 670 |
| 2025-03-26 | 677 | 682 | 673 | 677 | 6,300 | 677 |
| 2025-03-25 | 677 | 679 | 669 | 677 | 12,000 | 677 |
| 2025-03-24 | 684 | 684 | 675 | 675 | 10,200 | 675 |
| 2025-03-21 | 687 | 692 | 680 | 681 | 13,200 | 681 |
| 2025-03-19 | 686 | 695 | 681 | 687 | 9,600 | 687 |
| 2025-03-18 | 687 | 689 | 680 | 680 | 13,300 | 680 |
| 2025-03-17 | 683 | 686 | 674 | 684 | 18,300 | 684 |
| 2025-03-14 | 686 | 686 | 676 | 682 | 11,800 | 682 |
| 2025-03-13 | 692 | 700 | 683 | 686 | 17,400 | 686 |
| 2025-03-12 | 675 | 685 | 665 | 676 | 29,300 | 676 |
| 2025-03-11 | 655 | 681 | 643 | 675 | 59,400 | 675 |
| 2025-03-10 | 653 | 666 | 648 | 661 | 31,500 | 661 |
| 2025-03-07 | 677 | 677 | 653 | 653 | 52,200 | 653 |
| 2025-03-06 | 690 | 695 | 678 | 689 | 27,700 | 689 |
| 2025-03-05 | 692 | 705 | 686 | 687 | 30,400 | 687 |
| 2025-03-04 | 711 | 711 | 687 | 696 | 40,400 | 696 |
| 2025-03-03 | 718 | 721 | 693 | 721 | 55,100 | 721 |
| 2025-02-28 | 693 | 701 | 680 | 695 | 38,600 | 695 |
| 2025-02-27 | 703 | 703 | 687 | 702 | 24,300 | 702 |
| 2025-02-26 | 718 | 718 | 694 | 699 | 39,300 | 699 |
| 2025-02-25 | 712 | 731 | 699 | 707 | 51,000 | 707 |
| 2025-02-21 | 724 | 729 | 712 | 712 | 46,700 | 712 |
| 2025-02-20 | 706 | 717 | 699 | 699 | 51,000 | 699 |
| 2025-02-19 | 734 | 734 | 715 | 720 | 26,500 | 720 |
| 2025-02-18 | 726 | 732 | 704 | 732 | 73,100 | 732 |
| 2025-02-17 | 768 | 768 | 725 | 727 | 146,700 | 727 |
| 2025-02-14 | 688 | 768 | 680 | 767 | 267,300 | 767 |
| 2025-02-13 | 705 | 718 | 677 | 678 | 96,700 | 678 |
| 2025-02-12 | 725 | 738 | 696 | 700 | 368,600 | 700 |
| 2025-02-10 | 678 | 721 | 672 | 721 | 348,700 | 721 |
| 2025-02-07 | 628 | 645 | 621 | 621 | 67,900 | 621 |
| 2025-02-06 | 641 | 641 | 623 | 625 | 35,400 | 625 |
| 2025-02-05 | 622 | 636 | 620 | 636 | 25,900 | 636 |
| 2025-02-04 | 622 | 631 | 614 | 614 | 18,900 | 614 |
| 2025-02-03 | 637 | 637 | 616 | 616 | 38,200 | 616 |
| 2025-01-31 | 654 | 654 | 635 | 645 | 41,500 | 645 |
| 2025-01-30 | 658 | 671 | 649 | 652 | 48,900 | 652 |
| 2025-01-29 | 665 | 665 | 641 | 645 | 35,100 | 645 |
| 2025-01-28 | 649 | 668 | 635 | 657 | 47,700 | 657 |
| 2025-01-27 | 649 | 670 | 649 | 652 | 85,200 | 652 |
| 2025-01-24 | 643 | 643 | 623 | 633 | 29,200 | 633 |
| 2025-01-23 | 629 | 650 | 623 | 633 | 47,000 | 633 |
| 2025-01-22 | 626 | 628 | 614 | 627 | 31,900 | 627 |
| 2025-01-21 | 630 | 647 | 612 | 628 | 66,100 | 628 |
| 2025-01-20 | 620 | 650 | 601 | 623 | 213,400 | 623 |
| 2025-01-17 | 591 | 591 | 560 | 570 | 12,500 | 570 |
| 2025-01-16 | 588 | 588 | 581 | 582 | 9,100 | 582 |
| 2025-01-15 | 582 | 591 | 578 | 578 | 9,000 | 578 |
| 2025-01-14 | 605 | 606 | 577 | 582 | 28,500 | 582 |
| 2025-01-10 | 596 | 618 | 592 | 601 | 45,800 | 601 |
| 2025-01-09 | 610 | 610 | 583 | 584 | 26,600 | 584 |
| 2025-01-08 | 591 | 608 | 577 | 606 | 51,600 | 606 |
| 2025-01-07 | 585 | 585 | 575 | 581 | 15,300 | 581 |
| 2025-01-06 | 560 | 585 | 556 | 575 | 38,300 | 575 |
分割・併合履歴 ： [2014-03-27]1株→2株 [2013-07-29]1株→100株