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
591.1
円
(10:13)
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 |
|---|---|
| 956 (24/03/06) | 375 (24/08/06) |
| 年初来高値 | 年初来安値 |
|---|---|
| 956 (24/03/06) | 375 (24/08/06) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/28 | 612 | 631 | 577 | 591 | -21 | -3.4 | 110,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 1,189 | 1,322 | 1,189 | 1,317 | +129 | +10.9 | 519,100 |
| 9/13 | 1,141 | 1,200 | 1,128 | 1,188 | +40 | +3.5 | 253,300 |
| 9/6 | 1,155 | 1,167 | 1,127 | 1,148 | -6 | -0.5 | 165,700 |
| 8/30 | 1,145 | 1,169 | 1,105 | 1,154 | -24 | -2.0 | 205,100 |
| 8/23 | 1,145 | 1,201 | 1,111 | 1,178 | +63 | +5.7 | 399,000 |
| 8/16 | 1,212 | 1,236 | 1,103 | 1,115 | -213 | -16.0 | 462,700 |
| 8/9 | 1,304 | 1,365 | 1,206 | 1,328 | +24 | +1.8 | 388,500 |
| 8/2 | 1,333 | 1,359 | 1,280 | 1,304 | -37 | -2.8 | 238,100 |
| 7/26 | 1,312 | 1,375 | 1,299 | 1,341 | +28 | +2.1 | 347,300 |
| 7/19 | 1,290 | 1,326 | 1,223 | 1,313 | +34 | +2.7 | 363,000 |
| 7/12 | 1,283 | 1,325 | 1,234 | 1,279 | +25 | +2.0 | 294,200 |
| 7/5 | 1,311 | 1,316 | 1,236 | 1,254 | -50 | -3.8 | 269,500 |
| 6/28 | 1,310 | 1,338 | 1,264 | 1,304 | +12 | +0.9 | 189,100 |
| 6/21 | 1,255 | 1,370 | 1,250 | 1,292 | +28 | +2.2 | 515,700 |
| 6/14 | 1,281 | 1,289 | 1,236 | 1,264 | +13 | +1.0 | 124,300 |
| 6/7 | 1,279 | 1,279 | 1,203 | 1,251 | -29 | -2.3 | 193,000 |
| 5/31 | 1,255 | 1,307 | 1,249 | 1,280 | +33 | +2.7 | 283,200 |
| 5/24 | 1,247 | 1,297 | 1,212 | 1,247 | -23 | -1.8 | 270,200 |
| 5/17 | 1,110 | 1,299 | 1,050 | 1,270 | +134 | +11.8 | 725,200 |
| 5/10 | 1,171 | 1,210 | 1,087 | 1,136 | -51 | -4.3 | 176,900 |
| 4/26 | 1,225 | 1,231 | 1,120 | 1,187 | -13 | -1.1 | 344,900 |
| 4/19 | 1,254 | 1,339 | 1,180 | 1,200 | -66 | -5.2 | 883,800 |
| 4/12 | 1,157 | 1,398 | 1,124 | 1,266 | +138 | +12.2 | 1,522,600 |
| 4/5 | 1,180 | 1,185 | 1,070 | 1,128 | -29 | -2.5 | 222,300 |
| 3/29 | 1,056 | 1,191 | 1,041 | 1,157 | +60 | +5.5 | 443,400 |
| 3/22 | 1,032 | 1,115 | 1,012 | 1,097 | +70 | +6.8 | 176,700 |
| 3/15 | 1,017 | 1,058 | 991 | 1,027 | +10 | +1.0 | 121,700 |
| 3/8 | 978 | 1,075 | 970 | 1,017 | +57 | +5.9 | 275,800 |
| 3/1 | 1,025 | 1,025 | 954 | 960 | ー | ー | 173,100 |
▶︎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
