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
2024-05-1755356154855337,600553
2024-05-1655857555555548,100555
2024-05-1556457655656654,100566
2024-05-14573580553564172,100564
2024-05-13529578520575327,000575
2024-05-1052452450950956,000509
2024-05-0951352950652572,300525
2024-05-08506521501518112,200518
2024-05-0752053151251598,100515
2024-05-02526536515520163,800520
2024-05-01559568533533334,700533
2024-04-30590594551563374,500563
2024-04-26618618572585518,300585
2024-04-25675722627630853,000630
2024-04-247247496376953,771,100695
2024-04-236597096447091,067,300709
2024-04-22513609512609458,500609
2024-04-1952152750650923,600509
2024-04-185195315155256,500525
2024-04-1751052050151921,100519
2024-04-1652752750951033,500510
2024-04-1553153952852817,700528
2024-04-1255055053253217,400532
2024-04-1154355253555115,800551
2024-04-1053657253555069,000550
2024-04-0951353651353525,600535
2024-04-0852152151051324,600513
2024-04-0549751149750861,300508
2024-04-0454454452352539,600525
2024-04-0355355953753747,500537
2024-04-0256857055056354,700563
2024-04-0158258656556544,200565
2024-03-2957759057558622,600586
2024-03-2857958657157736,700577
2024-03-2760360357157578,000575
2024-03-26624633596599113,700599
2024-03-25605685604634662,500634
2024-03-2264164761561563,900615
2024-03-2161363161362563,200625
2024-03-1961061660360937,700609
2024-03-1860962860961856,400618
2024-03-1562964361561546,300615
2024-03-14625678615639248,200639
2024-03-13691691625625142,300625
2024-03-12612693603668248,900668
2024-03-11599624598624157,100624
2024-03-08757757648649320,300649
2024-03-07850858720756627,300756
2024-03-067839567808092,260,800809
2024-03-0566866866866895,300668
2024-03-0456856856856828,800568
2024-03-0148849646748833,300488
2024-02-2949249446648841,300488
2024-02-2849050749049490,900494
2024-02-2747849546048050,900480
2024-02-2644847944446848,300468
2024-02-2245045543844821,200448
2024-02-21450490445448203,800448
2024-02-2041343241143224,600432
2024-02-194154154094159,600415
2024-02-1639940938940830,700408
2024-02-1541641639939929,500399
2024-02-1442442440741222,300412
2024-02-1344444442843419,600434
2024-02-094554554484487,700448
2024-02-0845145544345514,100455
2024-02-074524544514533,300453
2024-02-064504564484564,300456
2024-02-054544554494529,600452
2024-02-024534594524544,400454
2024-02-014644644554583,200458
2024-01-3146546646146624,600466
2024-01-304564634564596,600459
2024-01-294504564504543,000454
2024-01-2645045844745212,300452
2024-01-2546146845245716,500457
2024-01-2447848846446416,000464
2024-01-2345149145048168,700481
2024-01-2244746643845944,100459
2024-01-1942447942443972,300439
2024-01-184264344254255,400425
2024-01-174344394284287,000428
2024-01-1645245243643612,100436
2024-01-154554574474547,000454
2024-01-124554554524553,000455
2024-01-114504574504559,200455
2024-01-104594594514538,500453
2024-01-0945446044945910,700459
2024-01-054484564484565,700456
2024-01-044434484384487,600448

分割・併合履歴 : [2014-03-27]1株→2株 [2013-07-29]1株→100株