1. HOME >
  2. 株価時系列 >
  3. 3625 >
  4. 2019年

3625 テックファームホールディングス(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,3501,3671,3091,344156,5001,344
2019-12-271,3721,3881,3471,348175,4001,348
2019-12-261,3391,3721,3231,362197,1001,362
2019-12-251,3171,3481,3171,32977,6001,329
2019-12-241,3121,3401,2981,331155,0001,331
2019-12-231,2961,3151,2631,30396,7001,303
2019-12-201,2811,3321,2761,296118,7001,296
2019-12-191,2891,3371,2821,298197,9001,298
2019-12-181,2611,2791,2501,27486,2001,274
2019-12-171,2451,2751,2411,26981,4001,269
2019-12-161,2011,2601,2011,245111,8001,245
2019-12-131,2551,2551,2141,21857,9001,218
2019-12-121,2591,2591,2251,24453,2001,244
2019-12-111,2591,2601,2351,24347,5001,243
2019-12-101,2281,2731,2281,252106,2001,252
2019-12-091,2601,2601,2231,22897,4001,228
2019-12-061,2031,2641,2031,239185,4001,239
2019-12-051,2341,2351,1981,203108,1001,203
2019-12-041,2211,2671,2001,240173,3001,240
2019-12-031,2511,2801,2321,245141,5001,245
2019-12-021,2091,3081,1971,288271,6001,288
2019-11-291,1851,2051,1841,20356,6001,203
2019-11-281,2031,2041,1761,17944,1001,179
2019-11-271,1911,2091,1891,20326,4001,203
2019-11-261,2211,2211,1911,19841,6001,198
2019-11-251,2241,2291,2081,20943,4001,209
2019-11-221,2161,2391,2161,22673,7001,226
2019-11-211,2061,2181,1891,21742,5001,217
2019-11-201,2231,2231,2021,20324,7001,203
2019-11-191,2281,2311,1971,20933,3001,209
2019-11-181,2291,2431,2221,22845,4001,228
2019-11-151,2031,2261,1881,22483,4001,224
2019-11-141,2051,2141,1811,19390,4001,193
2019-11-131,2081,2081,1671,18880,2001,188
2019-11-121,2301,2381,1931,209124,7001,209
2019-11-111,2511,2791,2241,234186,0001,234
2019-11-081,3421,3571,3301,33484,8001,334
2019-11-071,3261,3421,3201,34142,1001,341
2019-11-061,3501,3531,3311,33152,5001,331
2019-11-051,3531,3661,3451,35053,6001,350
2019-11-011,3541,3781,3481,35331,5001,353
2019-10-311,3731,3891,3611,36461,6001,364
2019-10-301,3541,3701,3481,36671,0001,366
2019-10-291,3501,3661,3431,35068,7001,350
2019-10-281,3501,3581,3411,34723,0001,347
2019-10-251,3661,3671,3461,35054,4001,350
2019-10-241,3591,3741,3471,35952,1001,359
2019-10-231,3411,3621,3361,35145,6001,351
2019-10-211,3491,3681,3421,35044,7001,350
2019-10-181,3481,3581,3401,34865,5001,348
2019-10-171,3501,3671,3451,34855,2001,348
2019-10-161,3621,3751,3411,35176,5001,351
2019-10-151,3381,3611,3371,35097,6001,350
2019-10-111,3251,3341,3041,327113,6001,327
2019-10-101,3211,3431,3111,32098,7001,320
2019-10-091,3411,3541,3281,33491,4001,334
2019-10-081,3601,3751,3451,354131,4001,354
2019-10-071,3701,3731,3271,358155,1001,358
2019-10-041,3371,3751,3371,363182,2001,363
2019-10-031,3021,3601,2951,336146,4001,336
2019-10-021,2851,3371,2811,332194,7001,332
2019-10-011,3151,3151,2761,297120,9001,297
2019-09-301,3301,3571,2971,312130,3001,312
2019-09-271,3331,3471,3061,327103,3001,327
2019-09-261,3551,3841,3291,331231,8001,331
2019-09-251,4241,4281,3201,325464,1001,325
2019-09-241,3151,3801,3111,364233,6001,364
2019-09-201,2801,3221,2631,317188,4001,317
2019-09-191,2511,2821,2371,256172,4001,256
2019-09-181,2231,2261,2051,22461,7001,224
2019-09-171,1891,2361,1891,23096,6001,230
2019-09-131,1961,1961,1751,18841,1001,188
2019-09-121,1791,2001,1731,19574,2001,195
2019-09-111,1651,1731,1521,17345,5001,173
2019-09-101,1671,1741,1541,16341,3001,163
2019-09-091,1411,1661,1281,16451,2001,164
2019-09-061,1501,1541,1331,14839,8001,148
2019-09-051,1581,1671,1481,14840,8001,148
2019-09-041,1501,1551,1271,15347,9001,153
2019-09-031,1441,1571,1301,14820,1001,148
2019-09-021,1551,1551,1411,14417,1001,144
2019-08-301,1321,1541,1321,15439,8001,154
2019-08-291,1101,1331,1061,12925,1001,129
2019-08-281,1401,1451,1051,11243,6001,112
2019-08-271,1691,1691,1361,14452,0001,144
2019-08-261,1451,1601,1261,15844,6001,158
2019-08-231,2001,2001,1651,17882,5001,178
2019-08-221,2001,2011,1561,17982,9001,179
2019-08-211,1601,1871,1531,17680,3001,176
2019-08-201,1551,1631,1411,16098,8001,160
2019-08-191,1451,1531,1111,12554,5001,125
2019-08-161,1321,1321,1031,11544,1001,115
2019-08-151,1371,1511,1181,13372,0001,133
2019-08-141,2271,2361,1691,17299,8001,172
2019-08-131,2121,2301,1421,219246,8001,219
2019-08-091,3151,3281,3021,32890,3001,328
2019-08-081,3281,3651,3121,328109,1001,328
2019-08-071,2941,3071,2781,30527,9001,305
2019-08-061,2131,2951,2061,29174,1001,291
2019-08-051,3041,3041,2511,27987,1001,279
2019-08-021,3161,3201,2801,30484,4001,304
2019-08-011,3201,3421,3121,33749,0001,337
2019-07-311,3301,3381,3061,32934,0001,329
2019-07-301,3401,3501,3301,33723,6001,337
2019-07-291,3331,3591,3261,34247,1001,342
2019-07-261,3561,3561,3221,34133,0001,341
2019-07-251,3751,3751,3311,36250,1001,362
2019-07-241,3551,3731,3401,36093,0001,360
2019-07-231,3471,3691,3321,34268,9001,342
2019-07-221,3121,3561,2991,340102,3001,340
2019-07-191,2921,3261,2671,313200,9001,313
2019-07-181,2541,2581,2271,23236,9001,232
2019-07-171,2501,2731,2431,26444,4001,264
2019-07-161,2901,2901,2231,24980,8001,249
2019-07-121,3251,3251,2511,279115,6001,279
2019-07-111,2661,3071,2581,30573,9001,305
2019-07-101,2681,2681,2341,26332,5001,263
2019-07-091,2531,2641,2461,26429,5001,264
2019-07-081,2831,2831,2511,25242,7001,252
2019-07-051,2761,2761,2361,25468,3001,254
2019-07-041,2881,2931,2701,27738,1001,277
2019-07-031,3051,3051,2631,27358,1001,273
2019-07-021,2931,3051,2841,30538,5001,305
2019-07-011,3111,3161,2811,29766,5001,297
2019-06-281,3051,3231,2921,30426,1001,304
2019-06-271,3141,3381,3041,30626,0001,306
2019-06-261,3061,3261,2931,31449,3001,314
2019-06-251,3041,3141,2641,30957,4001,309
2019-06-241,3101,3221,2961,29630,3001,296
2019-06-211,3451,3531,2881,292108,9001,292
2019-06-201,3531,3601,3101,34579,1001,345
2019-06-191,3401,3651,3231,34059,8001,340
2019-06-181,3501,3701,3131,319122,9001,319
2019-06-171,2551,3421,2501,340145,0001,340
2019-06-141,2511,2661,2361,26418,8001,264
2019-06-131,2681,2681,2431,25817,0001,258
2019-06-121,2651,2871,2651,27521,6001,275
2019-06-111,2661,2891,2601,28024,3001,280
2019-06-101,2811,2831,2541,28342,6001,283
2019-06-071,2401,2581,2321,25136,7001,251
2019-06-061,2441,2571,2231,23123,3001,231
2019-06-051,2601,2651,2271,24431,4001,244
2019-06-041,2421,2421,2031,23826,5001,238
2019-06-031,2791,2791,2031,23975,1001,239
2019-05-311,2751,2951,2531,28071,1001,280
2019-05-301,2901,2951,2521,27538,5001,275
2019-05-291,2921,3071,2681,30076,5001,300
2019-05-281,2671,3051,2671,28751,4001,287
2019-05-271,2551,2801,2491,28045,7001,280
2019-05-241,2311,2541,2201,24745,2001,247
2019-05-231,2361,2661,2321,24839,3001,248
2019-05-221,2531,2971,2441,24597,4001,245
2019-05-211,2501,2611,2121,25244,3001,252
2019-05-201,2471,2661,2361,25144,0001,251
2019-05-171,2231,2871,2231,27084,6001,270
2019-05-161,2671,2691,2301,23369,5001,233
2019-05-151,2091,2991,1821,283425,5001,283
2019-05-141,0501,1271,0501,12289,9001,122
2019-05-131,1101,1401,0841,12955,7001,129
2019-05-101,1001,1511,0871,13667,9001,136
2019-05-091,1501,1501,1061,11936,4001,119
2019-05-081,1771,1771,1371,15035,0001,150
2019-05-071,1711,2101,1521,18737,6001,187
2019-04-261,1441,1871,1201,18786,5001,187
2019-04-251,1611,1691,1321,14436,4001,144
2019-04-241,1341,1761,1341,14545,9001,145
2019-04-231,1531,1661,1261,13965,7001,139
2019-04-221,2251,2311,1551,159110,4001,159
2019-04-191,2001,2441,1871,20097,6001,200
2019-04-181,2321,2381,1801,200123,3001,200
2019-04-171,3321,3391,2311,252477,2001,252
2019-04-161,2301,2701,2301,24267,4001,242
2019-04-151,2541,2591,2091,240118,3001,240
2019-04-121,2861,3041,2511,266113,9001,266
2019-04-111,2941,3251,2341,300284,6001,300
2019-04-101,2701,3981,2571,320947,0001,320
2019-04-091,1321,2291,1241,215156,3001,215
2019-04-081,1571,1581,1291,14220,8001,142
2019-04-051,1381,1431,1071,12824,8001,128
2019-04-041,1001,1451,0821,14143,2001,141
2019-04-031,1101,1121,0701,10134,2001,101
2019-04-021,1551,1551,0751,09675,8001,096
2019-04-011,1801,1851,1441,14844,3001,148
2019-03-291,1611,1801,1471,15739,5001,157
2019-03-281,1601,1641,1311,15042,4001,150
2019-03-271,1491,1911,1221,168132,9001,168
2019-03-261,0761,1911,0761,109198,9001,109
2019-03-251,0561,0851,0411,07229,7001,072
2019-03-221,0981,0981,0731,09744,7001,097
2019-03-201,0651,1151,0511,10175,1001,101
2019-03-191,0301,0711,0131,06944,1001,069
2019-03-181,0321,0351,0121,01912,8001,019
2019-03-151,0491,0551,0271,02717,7001,027
2019-03-141,0331,0581,0321,04926,0001,049
2019-03-131,0221,0461,0161,03228,9001,032
2019-03-121,0381,0491,0251,02518,1001,025
2019-03-111,0171,0389911,03831,0001,038
2019-03-081,0271,0279951,01731,6001,017
2019-03-071,0671,0681,0371,04537,1001,045
2019-03-061,0601,0751,0071,06894,5001,068
2019-03-051,0051,0601,0001,06062,6001,060
2019-03-049781,0219701,00750,0001,007
2019-03-0196898295596044,700960
2019-02-2898798795495432,200954
2019-02-2796699096497637,400976
2019-02-261,0021,00397097329,700973
2019-02-251,0251,0259941,00029,1001,000
2019-02-221,0051,00598899419,900994
2019-02-211,0101,02099199721,600997
2019-02-201,0101,0209941,00531,1001,005
2019-02-191,0101,0341,0011,00431,4001,004
2019-02-189761,0239731,02034,9001,020
2019-02-1595297595296716,900967
2019-02-141,0001,00097297930,300979
2019-02-131,0121,018979993117,900993
2019-02-12934994915994154,400994
2019-02-0888288284084459,300844
2019-02-0789791888788753,700887
2019-02-0691692790190517,900905
2019-02-0591192991192623,100926
2019-02-0490092389991020,700910
2019-02-0190290488290217,200902
2019-01-3188390887990139,300901
2019-01-3091192087988334,500883
2019-01-2992892889392227,400922
2019-01-2892593792593020,200930
2019-01-2591293189891629,200916
2019-01-2490994090991136,100911
2019-01-2392693491291928,800919
2019-01-2293194893193825,300938
2019-01-2195596392592726,400927
2019-01-1892695892694424,300944
2019-01-1792093291692623,900926
2019-01-1692093490991619,500916
2019-01-1588692188692026,300920
2019-01-1189890488088930,000889
2019-01-1087589285588348,200883
2019-01-0991791788088235,500882
2019-01-0889591589090629,400906
2019-01-0789291188289839,900898
2019-01-0480485079584759,300847

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