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 |
---|---|---|---|---|---|---|
2025-02-13 | 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