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
1,117.9
円
取引時間外
(14:20)
株価は15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) | 980 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,195 (24/04/11) | 980 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 1,116 | 1,120 | 1,112 | 1,119 | +3 | +0.3 | 26,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 1,158 | 1,166 | 1,102 | 1,126 | -33 | -2.9 | 120,800 |
| 5/10 | 1,165 | 1,176 | 1,156 | 1,159 | -2 | -0.2 | 54,400 |
| 5/2 | 1,184 | 1,188 | 1,157 | 1,161 | -18 | -1.5 | 46,800 |
| 4/26 | 1,150 | 1,186 | 1,150 | 1,179 | +35 | +3.1 | 56,900 |
| 4/19 | 1,178 | 1,190 | 1,136 | 1,144 | -39 | -3.3 | 102,600 |
| 4/12 | 1,187 | 1,195 | 1,169 | 1,183 | +4 | +0.3 | 179,800 |
| 4/5 | 1,179 | 1,188 | 1,134 | 1,179 | +24 | +2.1 | 225,800 |
| 3/29 | 1,100 | 1,188 | 1,092 | 1,155 | +64 | +5.9 | 334,600 |
| 3/22 | 1,086 | 1,092 | 1,050 | 1,091 | +5 | +0.5 | 94,000 |
| 3/15 | 1,080 | 1,089 | 1,069 | 1,086 | +4 | +0.4 | 85,200 |
| 3/8 | 1,103 | 1,103 | 1,082 | 1,082 | -14 | -1.3 | 91,900 |
| 3/1 | 1,097 | 1,118 | 1,095 | 1,096 | +6 | +0.6 | 137,200 |
| 2/22 | 1,074 | 1,100 | 1,068 | 1,090 | +16 | +1.5 | 117,000 |
| 2/16 | 1,069 | 1,078 | 1,052 | 1,074 | +14 | +1.3 | 152,100 |
| 2/9 | 1,105 | 1,110 | 985 | 1,060 | -45 | -4.1 | 422,700 |
| 2/2 | 1,105 | 1,124 | 1,094 | 1,105 | +1 | +0.1 | 163,400 |
| 1/26 | 1,100 | 1,108 | 1,095 | 1,104 | +4 | +0.4 | 100,100 |
| 1/19 | 1,102 | 1,107 | 1,096 | 1,100 | 0 | 0.0 | 81,000 |
| 1/12 | 1,095 | 1,105 | 1,092 | 1,100 | +2 | +0.2 | 111,600 |
| 1/5 | 1,090 | 1,104 | 1,084 | 1,098 | +9 | +0.8 | 66,900 |
| 12/29 | 1,117 | 1,120 | 1,075 | 1,089 | -28 | -2.5 | 201,000 |
| 12/22 | 1,110 | 1,124 | 1,100 | 1,117 | +7 | +0.6 | 83,000 |
| 12/15 | 1,120 | 1,125 | 1,109 | 1,110 | -7 | -0.6 | 68,400 |
| 12/8 | 1,119 | 1,130 | 1,113 | 1,117 | +3 | +0.3 | 72,000 |
| 12/1 | 1,119 | 1,120 | 1,100 | 1,114 | +2 | +0.2 | 84,200 |
| 11/24 | 1,100 | 1,120 | 1,094 | 1,112 | +17 | +1.6 | 46,800 |
| 11/17 | 1,084 | 1,098 | 1,084 | 1,095 | +8 | +0.7 | 43,500 |
| 11/10 | 1,103 | 1,110 | 1,075 | 1,087 | -15 | -1.4 | 101,800 |
| 11/2 | 1,088 | 1,102 | 1,079 | 1,102 | +13 | +1.2 | 48,600 |
| 10/27 | 1,100 | 1,100 | 1,077 | 1,089 | -11 | -1.0 | 93,200 |
▶︎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
