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 |
---|---|---|---|---|---|---|
2024-03-29 | 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