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
2024-03-2957759057558622,600586
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