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
1,113.1
円
(09:08)
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) |
|---|---|---|---|---|---|---|---|
| 12/19 | 1,116 | 1,120 | 1,112 | 1,115 | -1 | -0.1 | 29,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/4 | 1,117 | 1,192 | 1,112 | 1,163 | +50 | +4.5 | 375,000 |
| 11/27 | 1,150 | 1,168 | 1,100 | 1,113 | -34 | -3.0 | 352,200 |
| 11/20 | 1,227 | 1,236 | 1,095 | 1,147 | -70 | -5.8 | 455,100 |
| 11/13 | 1,174 | 1,238 | 1,140 | 1,217 | +58 | +5.0 | 448,300 |
| 11/6 | 1,029 | 1,183 | 1,029 | 1,159 | -170 | -12.8 | 1,361,600 |
| 10/30 | 1,375 | 1,415 | 1,301 | 1,329 | -59 | -4.3 | 755,500 |
| 10/23 | 1,242 | 1,422 | 1,237 | 1,388 | +143 | +11.5 | 985,400 |
| 10/16 | 1,348 | 1,348 | 1,222 | 1,245 | -93 | -7.0 | 501,200 |
| 10/9 | 1,222 | 1,375 | 1,218 | 1,338 | +145 | +12.2 | 653,100 |
| 10/2 | 1,223 | 1,268 | 1,185 | 1,193 | -24 | -2.0 | 418,000 |
| 9/25 | 1,240 | 1,269 | 1,198 | 1,217 | -40 | -3.2 | 325,700 |
| 9/18 | 1,116 | 1,266 | 1,115 | 1,257 | +144 | +12.9 | 690,800 |
| 9/11 | 1,108 | 1,138 | 1,092 | 1,113 | +5 | +0.5 | 340,100 |
| 9/4 | 1,131 | 1,161 | 1,092 | 1,108 | -9 | -0.8 | 627,900 |
| 8/28 | 1,135 | 1,179 | 1,086 | 1,117 | -21 | -1.9 | 467,600 |
| 8/21 | 1,141 | 1,183 | 1,100 | 1,138 | -10 | -0.9 | 682,500 |
| 8/14 | 1,219 | 1,225 | 1,135 | 1,148 | -55 | -4.6 | 467,400 |
| 8/7 | 1,320 | 1,394 | 1,103 | 1,203 | -100 | -7.7 | 1,823,100 |
| 7/31 | 1,330 | 1,433 | 1,300 | 1,303 | -47 | -3.5 | 761,000 |
| 7/22 | 1,349 | 1,384 | 1,300 | 1,350 | +19 | +1.4 | 454,100 |
| 7/17 | 1,395 | 1,417 | 1,305 | 1,331 | -18 | -1.3 | 766,800 |
| 7/10 | 1,345 | 1,510 | 1,300 | 1,349 | +124 | +10.1 | 2,575,700 |
| 7/3 | 1,230 | 1,249 | 1,062 | 1,225 | -28 | -2.2 | 866,000 |
| 6/26 | 1,229 | 1,366 | 1,210 | 1,253 | +13 | +1.1 | 1,230,400 |
| 6/19 | 1,175 | 1,277 | 1,080 | 1,240 | +76 | +6.5 | 930,200 |
| 6/12 | 1,177 | 1,235 | 1,071 | 1,164 | +2 | +0.2 | 834,200 |
| 6/5 | 1,258 | 1,280 | 1,092 | 1,162 | -99 | -7.9 | 755,300 |
| 5/29 | 1,202 | 1,283 | 1,135 | 1,261 | +76 | +6.4 | 907,300 |
| 5/22 | 1,077 | 1,223 | 1,056 | 1,185 | +114 | +10.6 | 933,100 |
| 5/15 | 969 | 1,166 | 969 | 1,071 | +252 | +30.8 | 1,729,800 |
▶︎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
