！決算発表予定日 2024/05/15
3449東証S貸借
業種 金属製品
テクノフレックス 株価時系列データ
PTS
1,171.9
円
(10:04)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,195 (24/04/11) | 985 (24/02/06) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,195 (24/04/11) | 985 (24/02/06) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,171 | 1,176 | 1,166 | 1,172 | -8 | -0.7 | 8,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 1,179 | 1,181 | 1,170 | 1,180 | -5 | -0.4 | 10,900 |
| 4/30 | 1,184 | 1,188 | 1,180 | 1,185 | +6 | +0.5 | 10,900 |
| 4/26 | 1,176 | 1,179 | 1,161 | 1,179 | +3 | +0.3 | 11,200 |
| 4/25 | 1,186 | 1,186 | 1,172 | 1,176 | -10 | -0.8 | 7,600 |
| 4/24 | 1,171 | 1,186 | 1,170 | 1,186 | +20 | +1.7 | 17,700 |
| 4/23 | 1,160 | 1,170 | 1,155 | 1,166 | +6 | +0.5 | 10,900 |
| 4/22 | 1,150 | 1,160 | 1,150 | 1,160 | +16 | +1.4 | 9,500 |
| 4/19 | 1,157 | 1,161 | 1,136 | 1,144 | -17 | -1.5 | 21,800 |
| 4/18 | 1,154 | 1,170 | 1,154 | 1,161 | +4 | +0.4 | 14,700 |
| 4/17 | 1,171 | 1,173 | 1,152 | 1,157 | -14 | -1.2 | 27,400 |
| 4/16 | 1,179 | 1,180 | 1,167 | 1,171 | -14 | -1.2 | 23,300 |
| 4/15 | 1,178 | 1,190 | 1,175 | 1,185 | +2 | +0.2 | 15,400 |
| 4/12 | 1,193 | 1,193 | 1,180 | 1,183 | -5 | -0.4 | 20,700 |
| 4/11 | 1,190 | 1,195 | 1,188 | 1,188 | -2 | -0.2 | 28,500 |
| 4/10 | 1,177 | 1,192 | 1,177 | 1,190 | 0 | 0.0 | 32,900 |
| 4/9 | 1,189 | 1,191 | 1,169 | 1,190 | +15 | +1.3 | 55,500 |
| 4/8 | 1,187 | 1,194 | 1,172 | 1,175 | -4 | -0.3 | 42,200 |
| 4/5 | 1,179 | 1,185 | 1,167 | 1,179 | 0 | 0.0 | 40,300 |
| 4/4 | 1,182 | 1,183 | 1,171 | 1,179 | -2 | -0.2 | 31,900 |
| 4/3 | 1,168 | 1,188 | 1,157 | 1,181 | +14 | +1.2 | 38,900 |
| 4/2 | 1,152 | 1,168 | 1,145 | 1,167 | +31 | +2.7 | 49,400 |
| 4/1 | 1,179 | 1,179 | 1,134 | 1,136 | -19 | -1.7 | 65,300 |
| 3/29 | 1,128 | 1,188 | 1,122 | 1,155 | +37 | +3.3 | 161,000 |
| 3/28 | 1,119 | 1,126 | 1,107 | 1,118 | -2 | -0.2 | 45,800 |
| 3/27 | 1,111 | 1,121 | 1,103 | 1,120 | +14 | +1.3 | 50,300 |
| 3/26 | 1,100 | 1,107 | 1,094 | 1,106 | +7 | +0.6 | 29,000 |
| 3/25 | 1,100 | 1,102 | 1,092 | 1,099 | +8 | +0.7 | 48,500 |
| 3/22 | 1,089 | 1,092 | 1,086 | 1,091 | +4 | +0.4 | 13,600 |
| 3/21 | 1,085 | 1,087 | 1,078 | 1,087 | +5 | +0.5 | 27,200 |
| 3/19 | 1,080 | 1,082 | 1,077 | 1,082 | +2 | +0.2 | 13,300 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて