3625 テックファームホールディングス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	432	445	432	445	7,300	445
2023-12-28	420	437	418	436	9,600	436
2023-12-27	421	425	417	422	22,200	422
2023-12-26	430	431	419	421	74,900	421
2023-12-25	433	435	431	432	21,200	432
2023-12-22	434	438	432	435	46,400	435
2023-12-21	449	449	435	436	12,800	436
2023-12-20	445	449	445	448	10,000	448
2023-12-19	430	439	430	438	11,400	438
2023-12-18	448	448	430	436	11,400	436
2023-12-15	453	453	448	448	7,200	448
2023-12-14	456	457	453	453	4,300	453
2023-12-13	464	464	453	458	7,800	458
2023-12-12	474	474	464	464	1,700	464
2023-12-11	466	468	464	466	15,800	466
2023-12-08	478	480	473	474	4,400	474
2023-12-07	483	483	479	480	3,900	480
2023-12-06	480	487	480	483	7,600	483
2023-12-05	490	490	482	484	5,300	484
2023-12-04	494	495	493	494	1,900	494
2023-12-01	506	506	495	497	5,700	497
2023-11-30	508	512	503	506	1,300	506
2023-11-29	495	526	495	512	24,100	512
2023-11-28	494	501	494	498	5,400	498
2023-11-27	499	499	494	497	4,200	497
2023-11-24	501	505	501	501	4,100	501
2023-11-22	494	504	494	500	4,400	500
2023-11-21	494	499	494	496	5,400	496
2023-11-20	505	505	491	491	5,800	491
2023-11-17	490	505	490	500	10,900	500
2023-11-16	490	494	490	490	3,700	490
2023-11-15	490	494	490	490	4,500	490
2023-11-14	493	496	489	491	2,700	491
2023-11-13	485	506	485	495	12,900	495
2023-11-10	499	499	489	493	11,700	493
2023-11-09	503	503	490	499	8,300	499
2023-11-08	504	508	503	503	4,200	503
2023-11-07	502	507	502	504	4,000	504
2023-11-06	500	505	498	505	9,100	505
2023-11-02	503	503	498	500	6,600	500
2023-11-01	506	506	499	503	7,200	503
2023-10-31	502	506	499	506	2,300	506
2023-10-30	498	506	498	505	600	505
2023-10-27	490	505	490	505	5,900	505
2023-10-26	483	517	483	489	15,900	489
2023-10-25	476	491	476	490	5,300	490
2023-10-24	474	477	468	477	7,500	477
2023-10-23	496	496	476	480	10,500	480
2023-10-20	495	497	485	497	6,000	497
2023-10-19	491	499	490	497	5,500	497
2023-10-18	483	494	483	492	5,000	492
2023-10-17	482	497	482	487	11,700	487
2023-10-16	503	507	483	483	30,600	483
2023-10-13	528	531	501	508	20,900	508
2023-10-12	537	548	534	536	8,500	536
2023-10-11	506	575	505	535	109,300	535
2023-10-10	515	518	509	511	8,400	511
2023-10-06	518	523	515	516	3,000	516
2023-10-05	519	520	515	520	2,300	520
2023-10-04	520	522	509	515	15,200	515
2023-10-03	530	531	525	525	6,400	525
2023-10-02	545	545	531	535	10,200	535
2023-09-29	554	554	540	541	14,700	541
2023-09-28	537	538	534	534	1,600	534
2023-09-27	535	539	533	539	3,500	539
2023-09-26	545	549	535	535	17,000	535
2023-09-25	546	549	538	545	5,300	545
2023-09-22	541	548	538	546	7,100	546
2023-09-21	542	548	540	548	3,800	548
2023-09-20	560	560	540	543	8,500	543
2023-09-19	557	559	552	553	6,500	553
2023-09-15	566	566	560	561	4,400	561
2023-09-14	553	572	548	568	14,300	568
2023-09-13	552	555	548	554	5,500	554
2023-09-12	555	561	545	556	7,700	556
2023-09-11	562	565	543	555	13,600	555
2023-09-08	563	566	555	566	7,800	566
2023-09-07	579	579	562	563	16,600	563
2023-09-06	568	575	565	575	14,900	575
2023-09-05	568	578	567	578	8,600	578
2023-09-04	572	579	565	574	11,200	574
2023-09-01	576	579	570	572	5,700	572
2023-08-31	569	580	564	580	9,500	580
2023-08-30	582	589	571	572	9,100	572
2023-08-29	584	584	568	581	7,400	581
2023-08-28	583	588	579	579	9,100	579
2023-08-25	587	589	568	588	27,300	588
2023-08-24	567	583	562	582	24,700	582
2023-08-23	554	560	548	560	12,800	560
2023-08-22	568	568	554	554	7,100	554
2023-08-21	540	571	540	571	27,700	571
2023-08-18	539	554	532	550	9,700	550
2023-08-17	539	545	532	539	11,600	539
2023-08-16	542	563	542	549	4,000	549
2023-08-15	540	561	526	561	17,800	561
2023-08-14	526	540	526	540	13,900	540
2023-08-10	535	557	530	535	26,700	535
2023-08-09	542	542	533	535	8,400	535
2023-08-08	554	554	540	548	12,200	548
2023-08-07	541	553	536	553	27,000	553
2023-08-04	546	552	539	544	9,200	544
2023-08-03	560	568	545	546	19,700	546
2023-08-02	571	571	559	561	6,900	561
2023-08-01	578	578	556	571	20,600	571
2023-07-31	590	593	573	577	31,700	577
2023-07-28	594	595	582	590	14,300	590
2023-07-27	597	597	583	594	6,200	594
2023-07-26	589	595	582	594	13,200	594
2023-07-25	585	595	580	593	16,900	593
2023-07-24	588	594	582	593	15,100	593
2023-07-21	591	593	583	590	6,400	590
2023-07-20	596	601	589	591	24,200	591
2023-07-19	587	595	580	593	17,300	593
2023-07-18	590	592	581	587	9,700	587
2023-07-14	598	598	583	593	8,500	593
2023-07-13	582	594	578	594	22,100	594
2023-07-12	598	598	576	579	16,000	579
2023-07-11	586	602	586	593	22,200	593
2023-07-10	588	596	584	596	10,400	596
2023-07-07	589	606	585	590	21,600	590
2023-07-06	590	601	578	591	28,000	591
2023-07-05	595	597	592	595	6,600	595
2023-07-04	603	612	591	605	17,000	605
2023-07-03	621	626	613	613	30,500	613
2023-06-30	599	633	599	625	69,900	625
2023-06-29	608	610	598	602	27,500	602
2023-06-28	598	614	588	608	48,900	608
2023-06-27	597	618	585	599	57,000	599
2023-06-26	610	622	596	597	110,500	597
2023-06-23	716	717	615	626	649,700	626
2023-06-22	666	666	666	666	13,900	666
2023-06-21	549	573	545	566	32,600	566
2023-06-20	557	558	547	549	13,200	549
2023-06-19	548	565	539	561	27,100	561
2023-06-16	538	550	537	549	29,600	549
2023-06-15	545	545	537	540	7,900	540
2023-06-14	554	555	545	546	14,700	546
2023-06-13	556	559	545	548	18,700	548
2023-06-12	541	558	540	552	25,400	552
2023-06-09	547	555	539	541	14,300	541
2023-06-08	560	560	541	547	36,300	547
2023-06-07	560	564	544	562	33,700	562
2023-06-06	562	570	550	562	42,300	562
2023-06-05	542	565	537	564	52,400	564
2023-06-02	528	546	526	541	31,800	541
2023-06-01	530	538	524	530	28,300	530
2023-05-31	547	547	525	534	28,100	534
2023-05-30	540	543	523	537	65,800	537
2023-05-29	552	555	544	548	23,200	548
2023-05-26	577	581	542	542	76,300	542
2023-05-25	598	598	577	577	25,600	577
2023-05-24	580	596	579	594	18,700	594
2023-05-23	605	613	576	585	42,100	585
2023-05-22	593	603	585	603	15,100	603
2023-05-19	590	604	581	590	43,800	590
2023-05-18	617	620	580	580	115,900	580
2023-05-17	619	630	614	619	23,700	619
2023-05-16	641	648	610	618	56,500	618
2023-05-15	666	695	607	634	226,000	634
2023-05-12	723	730	708	716	20,800	716
2023-05-11	749	756	718	723	48,900	723
2023-05-10	766	770	746	764	45,800	764
2023-05-09	771	775	761	761	18,600	761
2023-05-08	763	793	763	775	26,100	775
2023-05-02	788	789	764	767	38,100	767
2023-05-01	780	800	770	791	66,900	791
2023-04-28	780	780	762	769	24,400	769
2023-04-27	730	776	729	776	52,300	776
2023-04-26	760	765	733	733	61,500	733
2023-04-25	788	788	745	761	68,200	761
2023-04-24	792	799	759	773	72,200	773
2023-04-21	758	795	748	792	105,100	792
2023-04-20	743	779	740	758	86,400	758
2023-04-19	750	773	730	756	180,900	756
2023-04-18	814	856	765	766	420,000	766
2023-04-17	780	886	776	814	1,328,600	814
2023-04-14	723	800	707	774	1,024,900	774
2023-04-13	690	753	679	753	1,444,100	753
2023-04-12	674	680	631	653	284,700	653
2023-04-11	618	618	599	600	13,300	600
2023-04-10	577	610	577	610	22,000	610
2023-04-07	581	587	570	577	11,600	577
2023-04-06	586	591	580	581	11,000	581
2023-04-05	586	594	583	591	9,500	591
2023-04-04	580	630	570	592	175,200	592
2023-04-03	573	585	573	585	10,200	585
2023-03-31	582	583	567	573	22,400	573
2023-03-30	587	597	582	582	6,500	582
2023-03-29	593	600	586	586	3,600	586
2023-03-28	607	607	585	586	7,100	586
2023-03-27	587	604	587	604	7,200	604
2023-03-24	592	592	578	589	7,600	589
2023-03-23	595	595	578	592	5,000	592
2023-03-22	573	590	573	588	7,600	588
2023-03-20	591	591	572	572	7,400	572
2023-03-17	585	599	582	597	9,000	597
2023-03-16	570	585	567	579	25,700	579
2023-03-15	601	601	578	583	9,100	583
2023-03-14	601	601	571	571	23,100	571
2023-03-13	613	613	601	603	14,600	603
2023-03-10	634	634	616	623	10,000	623
2023-03-09	628	631	624	624	3,100	624
2023-03-08	624	633	621	624	6,400	624
2023-03-07	622	626	619	624	6,300	624
2023-03-06	625	627	622	623	3,000	623
2023-03-03	617	629	617	627	6,500	627
2023-03-02	631	631	619	627	6,800	627
2023-03-01	638	638	622	623	4,700	623
2023-02-28	610	633	600	633	14,900	633
2023-02-27	622	626	616	616	10,400	616
2023-02-24	626	631	621	631	9,300	631
2023-02-22	633	635	625	626	15,400	626
2023-02-21	643	649	636	640	17,600	640
2023-02-20	641	650	641	650	8,900	650
2023-02-17	659	659	641	644	19,400	644
2023-02-16	667	670	656	656	14,000	656
2023-02-15	690	690	655	671	32,100	671
2023-02-14	649	683	649	683	34,200	683
2023-02-13	640	652	613	652	69,700	652
2023-02-10	690	690	643	650	94,100	650
2023-02-09	648	684	644	683	65,200	683
2023-02-08	654	654	642	648	14,000	648
2023-02-07	626	645	621	645	22,000	645
2023-02-06	639	639	620	626	29,800	626
2023-02-03	635	642	634	639	5,000	639
2023-02-02	625	634	624	630	5,700	630
2023-02-01	630	630	620	621	16,600	621
2023-01-31	639	639	630	630	7,900	630
2023-01-30	651	651	627	636	21,100	636
2023-01-27	652	658	646	650	11,500	650
2023-01-26	648	655	646	651	7,400	651
2023-01-25	639	652	638	648	11,100	648
2023-01-24	650	652	639	641	22,600	641
2023-01-23	617	649	617	649	34,400	649
2023-01-20	617	625	609	617	14,700	617
2023-01-19	613	620	604	620	16,300	620
2023-01-18	609	622	603	622	17,000	622
2023-01-17	589	612	589	606	17,600	606
2023-01-16	611	613	586	588	22,600	588
2023-01-13	622	623	611	614	13,400	614
2023-01-12	628	628	612	622	11,400	622
2023-01-11	627	628	619	628	18,000	628
2023-01-10	604	627	602	627	27,600	627
2023-01-06	574	597	566	584	27,500	584
2023-01-05	596	606	558	581	25,400	581
2023-01-04	613	616	592	592	18,900	592

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