3625 テックファームホールディングス(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-3057359857259712,700597
2021-12-2954257354257215,300572
2021-12-2854254253553920,200539
2021-12-2754154153253321,400533
2021-12-2453953953553519,800535
2021-12-2353654153154015,400540
2021-12-2253654853353627,900536
2021-12-2153554553053624,600536
2021-12-2055355353353317,000533
2021-12-1755355854855327,800553
2021-12-1656456655555720,600557
2021-12-1555955954555622,000556
2021-12-1456056055055017,700550
2021-12-1358158455556634,300566
2021-12-1060060057958116,400581
2021-12-0960560959860024,300600
2021-12-0858061058061026,000610
2021-12-075755835735758,400575
2021-12-0656558356557912,800579
2021-12-0356557255356513,200565
2021-12-0258759054556231,400562
2021-12-0159761657558740,800587
2021-11-3061562059759718,600597
2021-11-2961562361161516,600615
2021-11-2664865063663624,800636
2021-11-2567272064565288,400652
2021-11-2470470466567220,100672
2021-11-2270571069669817,600698
2021-11-1970470969769921,000699
2021-11-1868770767970132,300701
2021-11-1766369966369037,400690
2021-11-1663667163666341,600663
2021-11-1560364560364052,800640
2021-11-1259560959559813,200598
2021-11-116006005955968,500596
2021-11-106046045996009,500600
2021-11-0960461360460511,100605
2021-11-086126126036088,900608
2021-11-056166186126125,500612
2021-11-046216216146168,100616
2021-11-026126156106156,000615
2021-11-0161363060961211,900612
2021-10-296136136106115,500611
2021-10-286136146096139,500613
2021-10-276166166126132,900613
2021-10-266136166136162,500616
2021-10-256136156126146,900614
2021-10-2261761761261410,500614
2021-10-216176206136156,900615
2021-10-206166196166162,700616
2021-10-196196196166167,700616
2021-10-1861562061561511,400615
2021-10-156206236176236,300623
2021-10-146266276196195,700619
2021-10-1363363462262612,200626
2021-10-1264964963063513,100635
2021-10-116476546346477,400647
2021-10-086376466356463,200646
2021-10-076396406316326,700632
2021-10-066346426296367,200636
2021-10-056346406296316,200631
2021-10-0463964362964216,200642
2021-10-016316396286284,700628
2021-09-306306366296296,600629
2021-09-2961762761562712,600627
2021-09-286286286136196,100619
2021-09-2763063561162617,800626
2021-09-246216306216237,600623
2021-09-2261362261161712,500617
2021-09-216166276166224,800622
2021-09-176466606366399,400639
2021-09-1665665663364911,300649
2021-09-156496526466504,800650
2021-09-1464965764864814,700648
2021-09-1364264964264610,600646
2021-09-1064665964264617,200646
2021-09-096506506456502,900650
2021-09-0865265564265515,400655
2021-09-0766066065165215,700652
2021-09-0665766265066014,700660
2021-09-036496546426497,000649
2021-09-026596596486496,900649
2021-09-0162965362965218,200652
2021-08-3163463862663412,600634
2021-08-3062263762062922,400629
2021-08-276246246196215,400621
2021-08-266176256166164,100616
2021-08-256226316146176,400617
2021-08-2461262261062214,700622
2021-08-2362263260961517,500615
2021-08-206316336266265,400626
2021-08-196366396266399,400639
2021-08-186366466366373,800637
2021-08-176356416256418,400641
2021-08-1666166162462529,900625
2021-08-136636706616688,900668
2021-08-1267267266367012,100670
2021-08-116816816636728,300672
2021-08-1066867666767513,300675
2021-08-0668468467067810,600678
2021-08-056956966866889,600688
2021-08-047027066987005,300700
2021-08-037077097007029,200702
2021-08-027037087017073,900707
2021-07-3069470569470310,300703
2021-07-2970070368970013,500700
2021-07-2870070269369815,600698
2021-07-277067147017017,100701
2021-07-2672172171471523,100715
2021-07-2172072069671815,400718
2021-07-2071872471671610,400716
2021-07-1972074370573134,000731
2021-07-1670172769671927,000719
2021-07-1569571068270623,800706
2021-07-1468770768769616,700696
2021-07-136726806726776,600677
2021-07-126736746706702,000670
2021-07-0966867466666911,000669
2021-07-086686746686726,400672
2021-07-076666676656671,700667
2021-07-0667267266766712,300667
2021-07-0567267266266714,100667
2021-07-026696736676712,400671
2021-07-016666706666704,300670
2021-06-306656736656664,300666
2021-06-296686696646646,000664
2021-06-286756766666678,000667
2021-06-256666736666732,700673
2021-06-246646716646655,400665
2021-06-2367267466367023,400670
2021-06-226706776706726,000672
2021-06-216736786686708,300670
2021-06-186786806706777,700677
2021-06-176916916776785,600678
2021-06-166786906786849,300684
2021-06-1568268867967910,500679
2021-06-1468568968068115,700681
2021-06-116846896826824,500682
2021-06-1068669268168510,800685
2021-06-096846866806844,500684
2021-06-086806856806845,800684
2021-06-0767369067368418,800684
2021-06-0468968967867917,000679
2021-06-0367968967968917,100689
2021-06-026736796736795,800679
2021-06-016686736686732,800673
2021-05-316786786686693,300669
2021-05-2867368066767323,500673
2021-05-276716776666778,500677
2021-05-266736736686686,500668
2021-05-256836836676679,800667
2021-05-246706816656767,900676
2021-05-216856856806834,800683
2021-05-2066968766468712,100687
2021-05-1966367466366316,600663
2021-05-186706746676704,400670
2021-05-1769169166566543,300665
2021-05-146917036917004,500700
2021-05-1369170168969110,400691
2021-05-1271471469069534,300695
2021-05-117057127057068,600706
2021-05-1071071370771211,700712
2021-05-077127127067086,100708
2021-05-067117117057073,300707
2021-04-3070571370370513,000705
2021-04-2871671670670611,500706
2021-04-277187197107118,200711
2021-04-267107257107118,700711
2021-04-237157227117146,600714
2021-04-2271772271471611,900716
2021-04-2173673672172315,900723
2021-04-2074774773674017,400740
2021-04-1974575074174711,200747
2021-04-1674778073475484,600754
2021-04-157507527487486,600748
2021-04-1475075874975014,100750
2021-04-1375476074675513,000755
2021-04-1274975474874912,000749
2021-04-097487527467496,000749
2021-04-0876676674975118,600751
2021-04-077657657587633,300763
2021-04-0676877575876514,200765
2021-04-0575077575076834,100768
2021-04-0274274873874616,600746
2021-04-0175275273974410,900744
2021-03-3174574673674413,100744
2021-03-307487557457492,700749
2021-03-297557657457477,000747
2021-03-2674876874876211,500762
2021-03-2574575574474812,300748
2021-03-2477077574175031,400750
2021-03-2378278777177127,300771
2021-03-2277279176978736,000787
2021-03-1977177376777010,100770
2021-03-1876377476377021,900770
2021-03-1776377176376512,400765
2021-03-1676777175876219,100762
2021-03-1574275374275212,200752
2021-03-1274075073774118,400741
2021-03-117227387227354,900735
2021-03-1073974472272331,800723
2021-03-0972073771273321,800733
2021-03-0870272170271240,300712
2021-03-0570270968470561,200705
2021-03-0472973071071629,900716
2021-03-0374174272472929,700729
2021-03-0275876474074218,400742
2021-03-0177377374575518,700755
2021-02-2677377475075838,000758
2021-02-2577878877477518,600775
2021-02-2479379377077425,800774
2021-02-227777857777826,700782
2021-02-1980080076877538,900775
2021-02-1882082078778722,900787
2021-02-1777781077581043,900810
2021-02-1678878877477662,200776
2021-02-1578678676378076,200780
2021-02-1279280478879247,000792
2021-02-1079080078779625,000796
2021-02-0980080478778967,400789
2021-02-0881081180080140,500801
2021-02-0579881579080641,800806
2021-02-0480580778579549,600795
2021-02-0380281880280525,900805
2021-02-0280081679580737,200807
2021-02-0181982780180549,300805
2021-01-2986387283483428,300834
2021-01-28838918838868102,700868
2021-01-2785586985186022,100860
2021-01-2687188185886314,700863
2021-01-2590090087888635,800886
2021-01-2285788084488025,600880
2021-01-2184986184685016,000850
2021-01-2086486484785312,100853
2021-01-1985386284886023,700860
2021-01-1884485583584920,400849
2021-01-1583485383484217,100842
2021-01-1484785282083946,000839
2021-01-1386686684284424,800844
2021-01-1285886283885827,800858
2021-01-0883985781985040,400850
2021-01-0783684282282420,900824
2021-01-0681683981682825,200828
2021-01-0582582580881642,700816
2021-01-0482682679682535,100825

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