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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 7/2 | 1,038 | 1,050 | 1,005 | 1,013 | -20 | -1.9 | 107,700 |
| 6/25 | 1,015 | 1,042 | 1,008 | 1,033 | +3 | +0.3 | 79,600 |
| 6/18 | 1,034 | 1,043 | 1,020 | 1,030 | -3 | -0.3 | 131,300 |
| 6/11 | 1,046 | 1,060 | 1,028 | 1,033 | -13 | -1.2 | 102,800 |
| 6/4 | 1,012 | 1,050 | 1,010 | 1,046 | +31 | +3.1 | 70,100 |
| 5/28 | 1,011 | 1,022 | 1,006 | 1,015 | +6 | +0.6 | 46,300 |
| 5/21 | 1,004 | 1,020 | 985 | 1,009 | +9 | +0.9 | 86,300 |
| 5/14 | 1,035 | 1,060 | 984 | 1,000 | -55 | -5.2 | 260,200 |
| 5/7 | 1,029 | 1,065 | 1,024 | 1,055 | +31 | +3.0 | 38,300 |
| 4/30 | 1,027 | 1,039 | 1,017 | 1,024 | +1 | +0.1 | 63,800 |
| 4/23 | 1,073 | 1,073 | 1,011 | 1,023 | -44 | -4.1 | 137,800 |
| 4/16 | 1,054 | 1,072 | 1,045 | 1,067 | +13 | +1.2 | 74,600 |
| 4/9 | 1,060 | 1,079 | 1,046 | 1,054 | +2 | +0.2 | 101,700 |
| 4/2 | 1,040 | 1,058 | 1,023 | 1,052 | +22 | +2.1 | 99,800 |
| 3/26 | 1,062 | 1,066 | 1,000 | 1,030 | -28 | -2.7 | 138,900 |
| 3/19 | 1,059 | 1,061 | 1,036 | 1,058 | +15 | +1.4 | 104,800 |
| 3/12 | 1,007 | 1,053 | 1,003 | 1,043 | +41 | +4.1 | 132,100 |
| 3/5 | 1,000 | 1,016 | 983 | 1,002 | +4 | +0.4 | 126,000 |
| 2/26 | 1,012 | 1,026 | 983 | 998 | -10 | -1.0 | 220,700 |
| 2/19 | 1,071 | 1,083 | 1,004 | 1,008 | -50 | -4.7 | 249,000 |
| 2/12 | 1,040 | 1,120 | 1,004 | 1,058 | +22 | +2.1 | 195,400 |
| 2/5 | 972 | 1,036 | 966 | 1,036 | +56 | +5.7 | 223,800 |
| 1/29 | 1,033 | 1,034 | 978 | 980 | -44 | -4.3 | 274,900 |
| 1/22 | 997 | 1,029 | 980 | 1,024 | +19 | +1.9 | 241,800 |
| 1/15 | 1,014 | 1,040 | 1,001 | 1,005 | -17 | -1.7 | 221,400 |
| 1/8 | 1,022 | 1,034 | 995 | 1,022 | +10 | +1.0 | 250,000 |
| 12/30 | 1,040 | 1,075 | 1,005 | 1,012 | -27 | -2.6 | 222,900 |
| 12/25 | 1,060 | 1,062 | 999 | 1,039 | -16 | -1.5 | 365,200 |
| 12/18 | 1,135 | 1,142 | 1,038 | 1,055 | -77 | -6.8 | 380,300 |
| 12/11 | 1,165 | 1,172 | 1,122 | 1,132 | -31 | -2.7 | 216,500 |
▶︎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
