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
ー
円
(ー)
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 | 33,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/20 | 1,100 | 1,110 | 1,094 | 1,100 | -8 | -0.7 | 52,700 |
| 10/13 | 1,103 | 1,119 | 1,101 | 1,108 | +8 | +0.7 | 57,300 |
| 10/6 | 1,140 | 1,140 | 1,081 | 1,100 | -32 | -2.8 | 128,200 |
| 9/29 | 1,118 | 1,144 | 1,116 | 1,132 | +11 | +1.0 | 83,400 |
| 9/22 | 1,122 | 1,122 | 1,108 | 1,121 | -1 | -0.1 | 67,600 |
| 9/15 | 1,130 | 1,132 | 1,117 | 1,122 | -7 | -0.6 | 90,700 |
| 9/8 | 1,103 | 1,132 | 1,100 | 1,129 | +29 | +2.6 | 166,100 |
| 9/1 | 1,091 | 1,103 | 1,088 | 1,100 | +14 | +1.3 | 87,700 |
| 8/25 | 1,074 | 1,090 | 1,064 | 1,086 | +15 | +1.4 | 96,000 |
| 8/18 | 1,086 | 1,096 | 1,064 | 1,071 | -14 | -1.3 | 112,200 |
| 8/10 | 1,082 | 1,093 | 1,073 | 1,085 | -5 | -0.5 | 111,500 |
| 8/4 | 1,080 | 1,110 | 1,080 | 1,090 | +7 | +0.7 | 100,300 |
| 7/28 | 1,082 | 1,088 | 1,077 | 1,083 | +5 | +0.5 | 89,000 |
| 7/21 | 1,076 | 1,084 | 1,072 | 1,078 | +2 | +0.2 | 60,600 |
| 7/14 | 1,094 | 1,094 | 1,060 | 1,076 | -12 | -1.1 | 174,900 |
| 7/7 | 1,090 | 1,094 | 1,075 | 1,088 | +4 | +0.4 | 171,700 |
| 6/30 | 1,103 | 1,113 | 1,080 | 1,084 | -26 | -2.3 | 331,300 |
| 6/23 | 1,100 | 1,118 | 1,100 | 1,110 | +14 | +1.3 | 176,400 |
| 6/16 | 1,150 | 1,173 | 1,092 | 1,096 | -51 | -4.5 | 313,000 |
| 6/9 | 1,133 | 1,152 | 1,128 | 1,147 | +27 | +2.4 | 100,000 |
| 6/2 | 1,138 | 1,153 | 1,115 | 1,120 | -3 | -0.3 | 119,900 |
| 5/26 | 1,099 | 1,130 | 1,098 | 1,123 | +24 | +2.2 | 121,300 |
| 5/19 | 1,087 | 1,106 | 1,087 | 1,099 | +14 | +1.3 | 157,700 |
| 5/12 | 1,081 | 1,100 | 1,068 | 1,085 | -116 | -9.7 | 554,600 |
| 5/2 | 1,184 | 1,218 | 1,174 | 1,201 | +35 | +3.0 | 181,200 |
| 4/28 | 1,160 | 1,185 | 1,151 | 1,166 | +18 | +1.6 | 98,400 |
| 4/21 | 1,143 | 1,152 | 1,137 | 1,148 | +10 | +0.9 | 80,500 |
| 4/14 | 1,135 | 1,145 | 1,125 | 1,138 | +16 | +1.4 | 41,200 |
| 4/7 | 1,151 | 1,156 | 1,115 | 1,122 | -29 | -2.5 | 120,100 |
| 3/31 | 1,133 | 1,165 | 1,127 | 1,151 | +26 | +2.3 | 167,200 |
▶︎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
