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) |
|---|---|---|---|---|---|---|---|
| 1/28 | 1,011 | 1,040 | 1,011 | 1,020 | 0 | 0.0 | 66,900 |
| 1/21 | 1,050 | 1,050 | 1,009 | 1,020 | -30 | -2.9 | 108,800 |
| 1/14 | 1,070 | 1,070 | 1,030 | 1,050 | -22 | -2.1 | 55,300 |
| 1/7 | 1,086 | 1,089 | 1,061 | 1,072 | -17 | -1.6 | 72,200 |
| 12/30 | 1,087 | 1,095 | 1,054 | 1,089 | +2 | +0.2 | 79,000 |
| 12/24 | 1,104 | 1,105 | 1,050 | 1,087 | -27 | -2.4 | 114,600 |
| 12/17 | 1,096 | 1,135 | 1,060 | 1,114 | +14 | +1.3 | 189,000 |
| 12/10 | 1,040 | 1,106 | 1,032 | 1,100 | +63 | +6.1 | 151,400 |
| 12/3 | 1,044 | 1,045 | 999 | 1,037 | -21 | -2.0 | 138,800 |
| 11/26 | 1,020 | 1,085 | 1,020 | 1,058 | +38 | +3.7 | 155,800 |
| 11/19 | 1,024 | 1,044 | 1,013 | 1,020 | +4 | +0.4 | 91,900 |
| 11/12 | 1,040 | 1,040 | 1,005 | 1,016 | -16 | -1.6 | 64,900 |
| 11/5 | 997 | 1,035 | 997 | 1,032 | +35 | +3.5 | 103,100 |
| 10/29 | 1,001 | 1,011 | 995 | 997 | -10 | -1.0 | 45,400 |
| 10/22 | 1,034 | 1,034 | 1,000 | 1,007 | -18 | -1.8 | 82,300 |
| 10/15 | 1,014 | 1,040 | 1,006 | 1,025 | +26 | +2.6 | 119,000 |
| 10/8 | 1,011 | 1,037 | 980 | 999 | 0 | 0.0 | 128,900 |
| 10/1 | 996 | 1,014 | 990 | 999 | +7 | +0.7 | 81,400 |
| 9/24 | 987 | 1,000 | 985 | 992 | -12 | -1.2 | 38,600 |
| 9/17 | 993 | 1,008 | 978 | 1,004 | +5 | +0.5 | 93,200 |
| 9/10 | 971 | 1,006 | 969 | 999 | +30 | +3.1 | 93,000 |
| 9/3 | 936 | 971 | 933 | 969 | +34 | +3.6 | 57,900 |
| 8/27 | 928 | 945 | 921 | 935 | +15 | +1.6 | 60,200 |
| 8/20 | 968 | 971 | 911 | 920 | -48 | -5.0 | 176,300 |
| 8/13 | 991 | 991 | 962 | 968 | -33 | -3.3 | 154,500 |
| 8/6 | 1,004 | 1,014 | 1,000 | 1,001 | -3 | -0.3 | 48,900 |
| 7/30 | 1,008 | 1,019 | 1,000 | 1,004 | -3 | -0.3 | 53,600 |
| 7/21 | 1,013 | 1,013 | 1,001 | 1,007 | -6 | -0.6 | 21,100 |
| 7/16 | 1,021 | 1,023 | 1,004 | 1,013 | -4 | -0.4 | 29,800 |
| 7/9 | 1,023 | 1,023 | 1,000 | 1,017 | +4 | +0.4 | 86,700 |
▶︎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
