3625東証G信用
業種 情報・通信業
テックファームホールディングス 株価時系列データ
PTS
ー
円
取引時間外
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 956 (24/03/06) | 389 (24/02/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 956 (24/03/06) | 389 (24/02/16) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 559 | 599 | 501 | 551 | -12 | -2.1 | 1,910,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/05 | 1,171 | 1,307 | 1,050 | 1,280 | +93 | +7.8 | 1,455,500 |
| 19/04 | 1,180 | 1,398 | 1,070 | 1,187 | +30 | +2.6 | 2,973,600 |
| 19/03 | 968 | 1,191 | 955 | 1,157 | +203 | +21.3 | 1,062,300 |
| 19/02 | 902 | 1,034 | 840 | 954 | +53 | +5.9 | 778,700 |
| 19/01 | 804 | 963 | 795 | 901 | +56 | +6.6 | 603,500 |
| 18/12 | 1,143 | 1,173 | 708 | 845 | -268 | -24.1 | 1,330,100 |
| 18/11 | 1,104 | 1,209 | 985 | 1,113 | -5 | -0.5 | 965,400 |
| 18/10 | 1,298 | 1,340 | 1,047 | 1,118 | -178 | -13.7 | 876,400 |
| 18/09 | 1,365 | 1,387 | 1,235 | 1,296 | -79 | -5.8 | 667,800 |
| 18/08 | 1,516 | 1,538 | 1,233 | 1,375 | -111 | -7.5 | 1,719,200 |
| 18/07 | 1,538 | 1,670 | 1,386 | 1,486 | -20 | -1.3 | 2,314,000 |
| 18/06 | 1,651 | 1,753 | 1,449 | 1,506 | -150 | -9.1 | 1,856,900 |
| 18/05 | 1,622 | 1,753 | 1,590 | 1,656 | 0 | 0.0 | 1,635,100 |
| 18/04 | 1,620 | 1,718 | 1,460 | 1,656 | +87 | +5.5 | 1,850,900 |
| 18/03 | 1,740 | 1,765 | 1,347 | 1,569 | -201 | -11.4 | 1,741,100 |
| 18/02 | 1,643 | 1,805 | 1,351 | 1,770 | +139 | +8.5 | 2,204,500 |
| 18/01 | 1,533 | 1,849 | 1,507 | 1,631 | +101 | +6.6 | 4,376,800 |
| 17/12 | 1,598 | 1,608 | 1,394 | 1,530 | -55 | -3.5 | 2,011,600 |
| 17/11 | 1,560 | 1,776 | 1,312 | 1,585 | -39 | -2.4 | 6,322,000 |
| 17/10 | 1,225 | 1,624 | 1,225 | 1,624 | +399 | +32.6 | 2,488,500 |
| 17/09 | 1,377 | 1,415 | 1,194 | 1,225 | -145 | -10.6 | 1,404,200 |
| 17/08 | 1,152 | 1,489 | 1,139 | 1,370 | +208 | +17.9 | 1,901,800 |
| 17/07 | 1,142 | 1,380 | 1,125 | 1,162 | +25 | +2.2 | 1,517,500 |
| 17/06 | 1,176 | 1,208 | 1,061 | 1,137 | -45 | -3.8 | 721,100 |
| 17/05 | 1,150 | 1,220 | 1,111 | 1,182 | +89 | +8.1 | 843,000 |
| 17/04 | 1,204 | 1,319 | 967 | 1,093 | -124 | -10.2 | 1,315,700 |
| 17/03 | 1,325 | 1,365 | 1,151 | 1,217 | -108 | -8.2 | 1,399,200 |
| 17/02 | 1,311 | 1,478 | 1,287 | 1,325 | +5 | +0.4 | 1,737,800 |
| 17/01 | 1,398 | 1,421 | 1,261 | 1,320 | -25 | -1.9 | 2,059,200 |
| 16/12 | 1,906 | 2,158 | 1,201 | 1,345 | -496 | -26.9 | 11,722,100 |
▶︎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