3625 テックファームホールディングス(株) 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 576 | 607 | 576 | 601 | 37,500 | 601 |
| 2024-11-20 | 590 | 590 | 569 | 577 | 15,800 | 577 |
| 2024-11-19 | 564 | 590 | 564 | 584 | 16,600 | 584 |
| 2024-11-18 | 550 | 580 | 550 | 576 | 30,300 | 576 |
| 2024-11-15 | 564 | 571 | 550 | 557 | 50,600 | 557 |
| 2024-11-14 | 577 | 588 | 570 | 573 | 25,900 | 573 |
| 2024-11-13 | 592 | 601 | 575 | 579 | 34,000 | 579 |
| 2024-11-12 | 598 | 599 | 575 | 580 | 65,000 | 580 |
| 2024-11-11 | 601 | 608 | 566 | 593 | 189,300 | 593 |
| 2024-11-08 | 525 | 550 | 525 | 537 | 46,600 | 537 |
| 2024-11-07 | 519 | 535 | 514 | 527 | 30,400 | 527 |
| 2024-11-06 | 515 | 526 | 507 | 520 | 15,600 | 520 |
| 2024-11-05 | 509 | 515 | 508 | 515 | 5,200 | 515 |
| 2024-11-01 | 507 | 515 | 503 | 506 | 12,800 | 506 |
| 2024-10-31 | 513 | 520 | 513 | 516 | 6,200 | 516 |
| 2024-10-30 | 522 | 522 | 513 | 514 | 18,900 | 514 |
| 2024-10-29 | 506 | 524 | 506 | 517 | 27,100 | 517 |
| 2024-10-28 | 493 | 515 | 493 | 508 | 24,400 | 508 |
| 2024-10-25 | 500 | 502 | 487 | 495 | 24,400 | 495 |
| 2024-10-24 | 500 | 508 | 477 | 502 | 45,500 | 502 |
| 2024-10-23 | 514 | 514 | 498 | 503 | 56,400 | 503 |
| 2024-10-22 | 512 | 519 | 509 | 514 | 20,100 | 514 |
| 2024-10-21 | 506 | 521 | 506 | 515 | 13,400 | 515 |
| 2024-10-18 | 511 | 520 | 509 | 509 | 14,900 | 509 |
| 2024-10-17 | 515 | 517 | 502 | 511 | 24,100 | 511 |
| 2024-10-16 | 514 | 524 | 510 | 513 | 35,200 | 513 |
| 2024-10-15 | 530 | 534 | 516 | 520 | 40,700 | 520 |
| 2024-10-11 | 517 | 533 | 516 | 525 | 20,600 | 525 |
| 2024-10-10 | 521 | 521 | 512 | 516 | 20,200 | 516 |
| 2024-10-09 | 519 | 525 | 514 | 518 | 23,900 | 518 |
| 2024-10-08 | 529 | 532 | 513 | 513 | 35,900 | 513 |
| 2024-10-07 | 535 | 536 | 525 | 526 | 20,900 | 526 |
| 2024-10-04 | 527 | 533 | 527 | 527 | 13,300 | 527 |
| 2024-10-03 | 531 | 531 | 520 | 520 | 23,100 | 520 |
| 2024-10-02 | 530 | 531 | 518 | 521 | 23,800 | 521 |
| 2024-10-01 | 537 | 546 | 525 | 540 | 34,600 | 540 |
| 2024-09-30 | 519 | 533 | 515 | 518 | 101,700 | 518 |
| 2024-09-27 | 547 | 552 | 538 | 538 | 39,500 | 538 |
| 2024-09-26 | 533 | 540 | 527 | 539 | 71,800 | 539 |
| 2024-09-25 | 551 | 555 | 533 | 533 | 78,000 | 533 |
| 2024-09-24 | 560 | 567 | 551 | 551 | 68,500 | 551 |
| 2024-09-20 | 580 | 588 | 558 | 570 | 96,200 | 570 |
| 2024-09-19 | 565 | 584 | 549 | 570 | 284,800 | 570 |
| 2024-09-18 | 546 | 594 | 526 | 567 | 844,000 | 567 |
| 2024-09-17 | 551 | 624 | 525 | 537 | 1,892,100 | 537 |
| 2024-09-13 | 600 | 600 | 541 | 548 | 414,500 | 548 |
| 2024-09-12 | 633 | 646 | 581 | 585 | 724,200 | 585 |
| 2024-09-11 | 701 | 755 | 593 | 623 | 4,137,600 | 623 |
| 2024-09-10 | 663 | 663 | 663 | 663 | 29,700 | 663 |
| 2024-09-09 | 537 | 563 | 527 | 563 | 268,700 | 563 |
| 2024-09-06 | 484 | 494 | 478 | 483 | 36,500 | 483 |
| 2024-09-05 | 490 | 507 | 490 | 492 | 14,300 | 492 |
| 2024-09-04 | 491 | 500 | 489 | 496 | 26,600 | 496 |
| 2024-09-03 | 492 | 522 | 492 | 511 | 49,500 | 511 |
| 2024-09-02 | 509 | 509 | 488 | 490 | 23,100 | 490 |
| 2024-08-30 | 508 | 511 | 504 | 509 | 10,900 | 509 |
| 2024-08-29 | 515 | 515 | 505 | 510 | 7,300 | 510 |
| 2024-08-28 | 527 | 527 | 514 | 515 | 9,600 | 515 |
| 2024-08-27 | 537 | 539 | 524 | 530 | 14,500 | 530 |
| 2024-08-26 | 527 | 539 | 525 | 535 | 6,000 | 535 |
| 2024-08-23 | 548 | 548 | 529 | 532 | 13,300 | 532 |
| 2024-08-22 | 539 | 549 | 534 | 541 | 30,000 | 541 |
| 2024-08-21 | 521 | 553 | 517 | 549 | 72,600 | 549 |
| 2024-08-20 | 497 | 513 | 497 | 511 | 13,000 | 511 |
| 2024-08-19 | 502 | 517 | 502 | 504 | 18,100 | 504 |
| 2024-08-16 | 502 | 509 | 500 | 502 | 14,300 | 502 |
| 2024-08-15 | 518 | 518 | 485 | 496 | 31,700 | 496 |
| 2024-08-14 | 530 | 530 | 506 | 512 | 25,800 | 512 |
| 2024-08-13 | 485 | 513 | 485 | 513 | 48,800 | 513 |
| 2024-08-09 | 471 | 482 | 463 | 469 | 17,600 | 469 |
| 2024-08-08 | 465 | 479 | 461 | 479 | 24,700 | 479 |
| 2024-08-07 | 411 | 481 | 410 | 481 | 42,500 | 481 |
| 2024-08-06 | 396 | 438 | 375 | 405 | 113,200 | 405 |
| 2024-08-05 | 404 | 424 | 404 | 404 | 130,200 | 404 |
| 2024-08-02 | 501 | 510 | 483 | 484 | 43,500 | 484 |
| 2024-08-01 | 555 | 555 | 526 | 530 | 21,500 | 530 |
| 2024-07-31 | 550 | 553 | 543 | 547 | 7,000 | 547 |
| 2024-07-30 | 559 | 568 | 549 | 549 | 14,600 | 549 |
| 2024-07-29 | 559 | 562 | 553 | 554 | 6,900 | 554 |
| 2024-07-26 | 553 | 559 | 552 | 559 | 5,400 | 559 |
| 2024-07-25 | 545 | 566 | 545 | 552 | 17,100 | 552 |
| 2024-07-24 | 561 | 570 | 553 | 555 | 20,200 | 555 |
| 2024-07-23 | 555 | 564 | 555 | 564 | 7,300 | 564 |
| 2024-07-22 | 589 | 589 | 554 | 558 | 39,700 | 558 |
| 2024-07-19 | 600 | 600 | 579 | 589 | 25,700 | 589 |
| 2024-07-18 | 572 | 593 | 569 | 592 | 37,500 | 592 |
| 2024-07-17 | 559 | 579 | 558 | 576 | 26,800 | 576 |
| 2024-07-16 | 570 | 580 | 556 | 559 | 19,800 | 559 |
| 2024-07-12 | 548 | 567 | 545 | 566 | 38,600 | 566 |
| 2024-07-11 | 553 | 553 | 543 | 548 | 17,900 | 548 |
| 2024-07-10 | 559 | 559 | 547 | 553 | 9,200 | 553 |
| 2024-07-09 | 548 | 559 | 547 | 559 | 10,700 | 559 |
| 2024-07-08 | 552 | 552 | 545 | 548 | 14,700 | 548 |
| 2024-07-05 | 561 | 575 | 539 | 553 | 26,700 | 553 |
| 2024-07-04 | 555 | 577 | 550 | 560 | 52,700 | 560 |
| 2024-07-03 | 540 | 550 | 538 | 550 | 11,300 | 550 |
| 2024-07-02 | 537 | 540 | 534 | 540 | 6,500 | 540 |
| 2024-07-01 | 542 | 551 | 533 | 537 | 21,300 | 537 |
| 2024-06-28 | 539 | 544 | 536 | 542 | 8,400 | 542 |
| 2024-06-27 | 545 | 549 | 535 | 541 | 13,200 | 541 |
| 2024-06-26 | 546 | 554 | 540 | 546 | 10,000 | 546 |
| 2024-06-25 | 539 | 553 | 537 | 548 | 18,400 | 548 |
| 2024-06-24 | 538 | 545 | 531 | 542 | 31,900 | 542 |
| 2024-06-21 | 531 | 535 | 516 | 532 | 14,000 | 532 |
| 2024-06-20 | 533 | 533 | 518 | 529 | 39,900 | 529 |
| 2024-06-19 | 551 | 553 | 538 | 541 | 24,400 | 541 |
| 2024-06-18 | 547 | 563 | 538 | 555 | 14,800 | 555 |
| 2024-06-17 | 547 | 547 | 520 | 537 | 29,300 | 537 |
| 2024-06-14 | 541 | 556 | 540 | 550 | 19,200 | 550 |
| 2024-06-13 | 562 | 562 | 547 | 547 | 18,700 | 547 |
| 2024-06-12 | 570 | 574 | 550 | 563 | 33,200 | 563 |
| 2024-06-11 | 587 | 587 | 560 | 564 | 18,200 | 564 |
| 2024-06-10 | 572 | 588 | 572 | 572 | 37,600 | 572 |
| 2024-06-07 | 547 | 579 | 546 | 572 | 62,500 | 572 |
| 2024-06-06 | 567 | 574 | 551 | 551 | 13,200 | 551 |
| 2024-06-05 | 571 | 577 | 556 | 562 | 25,400 | 562 |
| 2024-06-04 | 549 | 565 | 549 | 565 | 24,000 | 565 |
| 2024-06-03 | 552 | 556 | 545 | 552 | 10,000 | 552 |
| 2024-05-31 | 545 | 560 | 542 | 551 | 16,000 | 551 |
| 2024-05-30 | 553 | 553 | 538 | 542 | 20,500 | 542 |
| 2024-05-29 | 549 | 551 | 538 | 550 | 26,200 | 550 |
| 2024-05-28 | 540 | 555 | 540 | 549 | 29,400 | 549 |
| 2024-05-27 | 547 | 549 | 534 | 534 | 31,200 | 534 |
| 2024-05-24 | 547 | 559 | 543 | 549 | 48,700 | 549 |
| 2024-05-23 | 570 | 570 | 548 | 561 | 37,300 | 561 |
| 2024-05-22 | 572 | 577 | 558 | 558 | 29,300 | 558 |
| 2024-05-21 | 587 | 597 | 572 | 572 | 72,700 | 572 |
| 2024-05-20 | 563 | 599 | 559 | 597 | 106,800 | 597 |
| 2024-05-17 | 553 | 561 | 548 | 553 | 37,600 | 553 |
| 2024-05-16 | 558 | 575 | 555 | 555 | 48,100 | 555 |
| 2024-05-15 | 564 | 576 | 556 | 566 | 54,100 | 566 |
| 2024-05-14 | 573 | 580 | 553 | 564 | 172,100 | 564 |
| 2024-05-13 | 529 | 578 | 520 | 575 | 327,000 | 575 |
| 2024-05-10 | 524 | 524 | 509 | 509 | 56,000 | 509 |
| 2024-05-09 | 513 | 529 | 506 | 525 | 72,300 | 525 |
| 2024-05-08 | 506 | 521 | 501 | 518 | 112,200 | 518 |
| 2024-05-07 | 520 | 531 | 512 | 515 | 98,100 | 515 |
| 2024-05-02 | 526 | 536 | 515 | 520 | 163,800 | 520 |
| 2024-05-01 | 559 | 568 | 533 | 533 | 334,700 | 533 |
| 2024-04-30 | 590 | 594 | 551 | 563 | 374,500 | 563 |
| 2024-04-26 | 618 | 618 | 572 | 585 | 518,300 | 585 |
| 2024-04-25 | 675 | 722 | 627 | 630 | 853,000 | 630 |
| 2024-04-24 | 724 | 749 | 637 | 695 | 3,771,100 | 695 |
| 2024-04-23 | 659 | 709 | 644 | 709 | 1,067,300 | 709 |
| 2024-04-22 | 513 | 609 | 512 | 609 | 458,500 | 609 |
| 2024-04-19 | 521 | 527 | 506 | 509 | 23,600 | 509 |
| 2024-04-18 | 519 | 531 | 515 | 525 | 6,500 | 525 |
| 2024-04-17 | 510 | 520 | 501 | 519 | 21,100 | 519 |
| 2024-04-16 | 527 | 527 | 509 | 510 | 33,500 | 510 |
| 2024-04-15 | 531 | 539 | 528 | 528 | 17,700 | 528 |
| 2024-04-12 | 550 | 550 | 532 | 532 | 17,400 | 532 |
| 2024-04-11 | 543 | 552 | 535 | 551 | 15,800 | 551 |
| 2024-04-10 | 536 | 572 | 535 | 550 | 69,000 | 550 |
| 2024-04-09 | 513 | 536 | 513 | 535 | 25,600 | 535 |
| 2024-04-08 | 521 | 521 | 510 | 513 | 24,600 | 513 |
| 2024-04-05 | 497 | 511 | 497 | 508 | 61,300 | 508 |
| 2024-04-04 | 544 | 544 | 523 | 525 | 39,600 | 525 |
| 2024-04-03 | 553 | 559 | 537 | 537 | 47,500 | 537 |
| 2024-04-02 | 568 | 570 | 550 | 563 | 54,700 | 563 |
| 2024-04-01 | 582 | 586 | 565 | 565 | 44,200 | 565 |
| 2024-03-29 | 577 | 590 | 575 | 586 | 22,600 | 586 |
| 2024-03-28 | 579 | 586 | 571 | 577 | 36,700 | 577 |
| 2024-03-27 | 603 | 603 | 571 | 575 | 78,000 | 575 |
| 2024-03-26 | 624 | 633 | 596 | 599 | 113,700 | 599 |
| 2024-03-25 | 605 | 685 | 604 | 634 | 662,500 | 634 |
| 2024-03-22 | 641 | 647 | 615 | 615 | 63,900 | 615 |
| 2024-03-21 | 613 | 631 | 613 | 625 | 63,200 | 625 |
| 2024-03-19 | 610 | 616 | 603 | 609 | 37,700 | 609 |
| 2024-03-18 | 609 | 628 | 609 | 618 | 56,400 | 618 |
| 2024-03-15 | 629 | 643 | 615 | 615 | 46,300 | 615 |
| 2024-03-14 | 625 | 678 | 615 | 639 | 248,200 | 639 |
| 2024-03-13 | 691 | 691 | 625 | 625 | 142,300 | 625 |
| 2024-03-12 | 612 | 693 | 603 | 668 | 248,900 | 668 |
| 2024-03-11 | 599 | 624 | 598 | 624 | 157,100 | 624 |
| 2024-03-08 | 757 | 757 | 648 | 649 | 320,300 | 649 |
| 2024-03-07 | 850 | 858 | 720 | 756 | 627,300 | 756 |
| 2024-03-06 | 783 | 956 | 780 | 809 | 2,260,800 | 809 |
| 2024-03-05 | 668 | 668 | 668 | 668 | 95,300 | 668 |
| 2024-03-04 | 568 | 568 | 568 | 568 | 28,800 | 568 |
| 2024-03-01 | 488 | 496 | 467 | 488 | 33,300 | 488 |
| 2024-02-29 | 492 | 494 | 466 | 488 | 41,300 | 488 |
| 2024-02-28 | 490 | 507 | 490 | 494 | 90,900 | 494 |
| 2024-02-27 | 478 | 495 | 460 | 480 | 50,900 | 480 |
| 2024-02-26 | 448 | 479 | 444 | 468 | 48,300 | 468 |
| 2024-02-22 | 450 | 455 | 438 | 448 | 21,200 | 448 |
| 2024-02-21 | 450 | 490 | 445 | 448 | 203,800 | 448 |
| 2024-02-20 | 413 | 432 | 411 | 432 | 24,600 | 432 |
| 2024-02-19 | 415 | 415 | 409 | 415 | 9,600 | 415 |
| 2024-02-16 | 399 | 409 | 389 | 408 | 30,700 | 408 |
| 2024-02-15 | 416 | 416 | 399 | 399 | 29,500 | 399 |
| 2024-02-14 | 424 | 424 | 407 | 412 | 22,300 | 412 |
| 2024-02-13 | 444 | 444 | 428 | 434 | 19,600 | 434 |
| 2024-02-09 | 455 | 455 | 448 | 448 | 7,700 | 448 |
| 2024-02-08 | 451 | 455 | 443 | 455 | 14,100 | 455 |
| 2024-02-07 | 452 | 454 | 451 | 453 | 3,300 | 453 |
| 2024-02-06 | 450 | 456 | 448 | 456 | 4,300 | 456 |
| 2024-02-05 | 454 | 455 | 449 | 452 | 9,600 | 452 |
| 2024-02-02 | 453 | 459 | 452 | 454 | 4,400 | 454 |
| 2024-02-01 | 464 | 464 | 455 | 458 | 3,200 | 458 |
| 2024-01-31 | 465 | 466 | 461 | 466 | 24,600 | 466 |
| 2024-01-30 | 456 | 463 | 456 | 459 | 6,600 | 459 |
| 2024-01-29 | 450 | 456 | 450 | 454 | 3,000 | 454 |
| 2024-01-26 | 450 | 458 | 447 | 452 | 12,300 | 452 |
| 2024-01-25 | 461 | 468 | 452 | 457 | 16,500 | 457 |
| 2024-01-24 | 478 | 488 | 464 | 464 | 16,000 | 464 |
| 2024-01-23 | 451 | 491 | 450 | 481 | 68,700 | 481 |
| 2024-01-22 | 447 | 466 | 438 | 459 | 44,100 | 459 |
| 2024-01-19 | 424 | 479 | 424 | 439 | 72,300 | 439 |
| 2024-01-18 | 426 | 434 | 425 | 425 | 5,400 | 425 |
| 2024-01-17 | 434 | 439 | 428 | 428 | 7,000 | 428 |
| 2024-01-16 | 452 | 452 | 436 | 436 | 12,100 | 436 |
| 2024-01-15 | 455 | 457 | 447 | 454 | 7,000 | 454 |
| 2024-01-12 | 455 | 455 | 452 | 455 | 3,000 | 455 |
| 2024-01-11 | 450 | 457 | 450 | 455 | 9,200 | 455 |
| 2024-01-10 | 459 | 459 | 451 | 453 | 8,500 | 453 |
| 2024-01-09 | 454 | 460 | 449 | 459 | 10,700 | 459 |
| 2024-01-05 | 448 | 456 | 448 | 456 | 5,700 | 456 |
| 2024-01-04 | 443 | 448 | 438 | 448 | 7,600 | 448 |
分割・併合履歴 ： [2014-03-27]1株→2株 [2013-07-29]1株→100株
