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
600
円
(09:10)
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 | 593 | -19 | -3.1 | 104,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 851 | 895 | 836 | 890 | +41 | +4.8 | 266,200 |
| 4/10 | 740 | 870 | 715 | 849 | +122 | +16.8 | 634,500 |
| 4/3 | 680 | 835 | 680 | 727 | +27 | +3.9 | 611,600 |
| 3/27 | 609 | 802 | 600 | 700 | +81 | +13.1 | 533,000 |
| 3/19 | 662 | 705 | 610 | 619 | -33 | -5.1 | 458,300 |
| 3/13 | 857 | 860 | 601 | 652 | -251 | -27.8 | 760,900 |
| 3/6 | 918 | 1,057 | 894 | 903 | +11 | +1.2 | 485,000 |
| 2/28 | 999 | 1,071 | 858 | 892 | -205 | -18.7 | 537,600 |
| 2/21 | 1,135 | 1,148 | 1,087 | 1,097 | -41 | -3.6 | 422,000 |
| 2/14 | 1,193 | 1,280 | 1,132 | 1,138 | -325 | -22.2 | 1,030,100 |
| 2/7 | 1,397 | 1,524 | 1,391 | 1,463 | +11 | +0.8 | 316,700 |
| 1/31 | 1,501 | 1,566 | 1,431 | 1,452 | -108 | -6.9 | 807,100 |
| 1/24 | 1,564 | 1,594 | 1,475 | 1,560 | -4 | -0.3 | 805,300 |
| 1/17 | 1,472 | 1,588 | 1,440 | 1,564 | +109 | +7.5 | 905,500 |
| 1/10 | 1,362 | 1,522 | 1,358 | 1,455 | +111 | +8.3 | 1,571,800 |
| 12/30 | 1,350 | 1,367 | 1,309 | 1,344 | -4 | -0.3 | 156,500 |
| 12/27 | 1,296 | 1,388 | 1,263 | 1,348 | +52 | +4.0 | 701,800 |
| 12/20 | 1,201 | 1,337 | 1,201 | 1,296 | +78 | +6.4 | 596,000 |
| 12/13 | 1,260 | 1,273 | 1,214 | 1,218 | -21 | -1.7 | 362,200 |
| 12/6 | 1,209 | 1,308 | 1,197 | 1,239 | +36 | +3.0 | 879,900 |
| 11/29 | 1,224 | 1,229 | 1,176 | 1,203 | -23 | -1.9 | 212,100 |
| 11/22 | 1,229 | 1,243 | 1,189 | 1,226 | +2 | +0.2 | 219,600 |
| 11/15 | 1,251 | 1,279 | 1,167 | 1,224 | -110 | -8.3 | 564,700 |
| 11/8 | 1,353 | 1,366 | 1,320 | 1,334 | -19 | -1.4 | 233,000 |
| 11/1 | 1,350 | 1,389 | 1,341 | 1,353 | +3 | +0.2 | 255,800 |
| 10/25 | 1,349 | 1,374 | 1,336 | 1,350 | +2 | +0.2 | 196,800 |
| 10/18 | 1,338 | 1,375 | 1,337 | 1,348 | +21 | +1.6 | 294,800 |
| 10/11 | 1,370 | 1,375 | 1,304 | 1,327 | -36 | -2.6 | 590,200 |
| 10/4 | 1,330 | 1,375 | 1,276 | 1,363 | +36 | +2.7 | 774,500 |
| 9/27 | 1,315 | 1,428 | 1,306 | 1,327 | +10 | +0.8 | 1,032,800 |
▶︎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
