KabuInsight

テクノフレックス

3449
スタンダード/金属製品/TECHNOFLEX CORPORATION
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,484.02,564.02,481.02,513.0-21.0-0.83%78,500
2026-03-122,505.02,575.02,495.02,534.0+2.0+0.08%98,400
2026-03-112,434.02,554.02,434.02,532.0+94.0+3.86%74,600
2026-03-102,390.02,458.02,361.02,438.0+148.0+6.46%76,500
2026-03-092,281.02,328.02,236.02,290.0-186.0-7.51%108,600
2026-03-062,441.02,483.02,411.02,476.0-15.0-0.60%54,600
2026-03-052,474.02,519.02,430.02,491.0+117.0+4.93%78,300
2026-03-042,459.02,465.02,271.02,374.0-185.0-7.23%167,700
2026-03-032,482.02,631.02,482.02,559.0+46.0+1.83%189,000
2026-03-022,491.02,542.02,456.02,513.0-28.0-1.10%80,800
2026-02-272,438.02,542.02,438.02,541.0+103.0+4.22%78,300
2026-02-262,453.02,485.02,425.02,438.0-9.0-0.37%63,800
2026-02-252,459.02,489.02,445.02,447.00.00.00%53,300
2026-02-242,474.02,474.02,367.02,447.0-10.0-0.41%83,500
2026-02-202,447.02,501.02,422.02,457.0-40.0-1.60%50,500
2026-02-192,451.02,497.02,403.02,497.0+60.0+2.46%71,400
2026-02-182,379.02,437.02,368.02,437.0+76.0+3.22%51,500
2026-02-172,304.02,389.02,286.02,361.0+61.0+2.65%73,100
2026-02-162,306.02,325.02,230.02,300.0-6.0-0.26%92,400
2026-02-132,418.02,477.02,284.02,306.0-147.0-5.99%243,100
2026-02-122,186.02,456.02,183.02,453.0+167.0+7.31%384,400
2026-02-102,200.02,290.02,194.02,286.0+127.0+5.88%182,000
2026-02-092,199.02,199.02,136.02,159.0+50.0+2.37%106,400
2026-02-062,112.02,123.02,092.02,109.0-28.0-1.31%45,900
2026-02-052,135.02,150.02,117.02,137.0+23.0+1.09%41,800
2026-02-042,085.02,130.02,077.02,114.0+24.0+1.15%46,100
2026-02-032,060.02,100.02,051.02,090.0+70.0+3.47%59,900
2026-02-022,059.02,121.02,020.02,020.0-40.0-1.94%82,200
2026-01-302,067.02,081.02,030.02,060.0-26.0-1.25%71,600
2026-01-292,100.02,103.01,999.02,086.0-19.0-0.90%171,100
2026-01-282,218.02,229.02,105.02,105.0-129.0-5.77%177,500
2026-01-272,261.02,266.02,216.02,234.0-36.0-1.59%72,600
2026-01-262,302.02,330.02,270.02,270.0-68.0-2.91%52,400
2026-01-232,314.02,386.02,299.02,338.0+24.0+1.04%83,200
2026-01-222,302.02,316.02,277.02,314.0+23.0+1.00%73,700
2026-01-212,260.02,310.02,255.02,291.0-19.0-0.82%43,700
2026-01-202,286.02,311.02,265.02,310.0+15.0+0.65%55,700
2026-01-192,312.02,322.02,271.02,295.0-34.0-1.46%56,600
2026-01-162,305.02,337.02,273.02,329.0+3.0+0.13%101,200
2026-01-152,343.02,390.02,294.02,326.0-12.0-0.51%155,900
2026-01-142,301.02,338.02,300.02,338.0+38.0+1.65%75,600
2026-01-132,299.02,319.02,270.02,300.0+38.0+1.68%86,600
2026-01-092,180.02,267.02,180.02,262.0+82.0+3.76%113,000
2026-01-082,220.02,229.02,176.02,180.0-39.0-1.76%69,800
2026-01-072,212.02,260.02,192.02,219.0-8.0-0.36%74,900
2026-01-062,145.02,243.02,145.02,227.0+71.0+3.29%106,600
2026-01-052,180.02,220.02,142.02,156.0-24.0-1.10%135,900
2025-12-302,220.02,226.02,169.02,180.0-51.0-2.29%127,200
2025-12-292,265.02,268.02,212.02,231.0-29.0-1.28%111,700
2025-12-262,262.02,304.02,255.02,260.0-26.0-1.14%108,100
2025-12-252,301.02,307.02,261.02,286.0-15.0-0.65%108,500
2025-12-242,252.02,310.02,243.02,301.0+50.0+2.22%194,200
2025-12-232,150.02,270.02,148.02,251.0+96.0+4.45%176,400
2025-12-222,200.02,200.02,135.02,155.0-29.0-1.33%109,500
2025-12-192,127.02,212.02,112.02,184.0+61.0+2.87%138,300
2025-12-182,200.02,200.02,101.02,123.0-82.0-3.72%143,700
2025-12-172,110.02,217.02,074.02,205.0+95.0+4.50%197,400
2025-12-162,144.02,200.02,098.02,110.0+16.0+0.76%304,500
2025-12-152,000.02,104.02,000.02,094.0+72.0+3.56%93,000
2025-12-121,967.02,022.01,957.02,022.0+66.0+3.37%47,800
2025-12-112,004.02,004.01,955.01,956.0-36.0-1.81%57,600
2025-12-101,950.02,006.01,934.01,992.0+44.0+2.26%80,800
2025-12-091,965.01,969.01,925.01,948.0-15.0-0.76%81,300
2025-12-081,968.01,980.01,950.01,963.0+32.0+1.66%63,000
2025-12-051,950.01,954.01,919.01,931.0-4.0-0.21%28,600
2025-12-041,910.01,963.01,904.01,935.0+29.0+1.52%66,000
2025-12-031,900.01,921.01,885.01,906.0+21.0+1.11%38,800
2025-12-021,910.01,945.01,883.01,885.0-22.0-1.15%80,700
2025-12-011,891.01,907.01,861.01,907.0+16.0+0.85%56,500
2025-11-281,865.01,891.01,856.01,891.0+21.0+1.12%19,200
2025-11-271,870.01,898.01,859.01,870.0+8.0+0.43%33,600
2025-11-261,849.01,889.01,847.01,862.0+27.0+1.47%53,200
2025-11-251,853.01,858.01,830.01,835.0-15.0-0.81%41,400
2025-11-211,835.01,864.01,828.01,850.0-25.0-1.33%63,700
2025-11-201,824.01,881.01,808.01,875.0+91.0+5.10%47,900
2025-11-191,803.01,806.01,772.01,784.0-9.0-0.50%34,600
2025-11-181,836.01,839.01,789.01,793.0-53.0-2.87%53,200
2025-11-171,856.01,860.01,829.01,846.0-8.0-0.43%45,900
2025-11-141,840.01,898.01,838.01,854.0+21.0+1.15%131,400
2025-11-131,911.01,928.01,816.01,833.0+82.0+4.68%164,700
2025-11-121,744.01,757.01,720.01,751.0+12.0+0.69%63,800
2025-11-111,751.01,786.01,724.01,739.0-6.0-0.34%59,000
2025-11-101,723.01,757.01,710.01,745.0+26.0+1.51%33,200
2025-11-071,750.01,750.01,716.01,719.0-29.0-1.66%24,500
2025-11-061,755.01,755.01,728.01,748.0+25.0+1.45%31,100
2025-11-051,738.01,750.01,689.01,723.0-35.0-1.99%62,000
2025-11-041,759.01,778.01,746.01,758.0+21.0+1.21%143,400
2025-10-311,769.01,769.01,732.01,737.0-13.0-0.74%27,000
2025-10-301,719.01,750.01,713.01,750.0+31.0+1.80%29,700
2025-10-291,746.01,746.01,711.01,719.0-13.0-0.75%38,400
2025-10-281,774.01,779.01,721.01,732.0+15.0+0.87%76,600
2025-10-271,740.01,746.01,716.01,717.0+2.0+0.12%38,500
2025-10-241,718.01,718.01,680.01,715.0+35.0+2.08%25,100
2025-10-231,678.01,694.01,670.01,680.0+3.0+0.18%19,400
2025-10-221,670.01,683.01,661.01,677.0+18.0+1.08%13,000
2025-10-211,661.01,670.01,640.01,659.0+17.0+1.04%23,300
2025-10-201,640.01,667.01,635.01,642.0+18.0+1.11%28,400
2025-10-171,640.01,640.01,602.01,624.0-16.0-0.98%29,500
2025-10-161,646.01,646.01,627.01,640.00.00.00%23,600
2025-10-151,596.01,640.01,596.01,640.0+49.0+3.08%22,500
2025-10-141,615.01,639.01,579.01,591.0-59.0-3.58%59,400
2025-10-101,700.01,700.01,650.01,650.0-49.0-2.88%43,100
2025-10-091,696.01,700.01,685.01,699.0+22.0+1.31%38,400
2025-10-081,655.01,685.01,655.01,677.0+17.0+1.02%30,300
2025-10-071,671.01,677.01,647.01,660.0+2.0+0.12%25,800
2025-10-061,650.01,685.01,612.01,658.0+36.0+2.22%50,900
2025-10-031,610.01,622.01,596.01,622.0+14.0+0.87%37,200
2025-10-021,611.01,619.01,582.01,608.0+7.0+0.44%35,500
2025-10-011,660.01,669.01,596.01,601.0-58.0-3.50%67,000
2025-09-301,655.01,660.01,638.01,659.0+4.0+0.24%42,800
2025-09-291,612.01,660.01,604.01,655.0+43.0+2.67%54,900
2025-09-261,618.01,625.01,600.01,612.0-6.0-0.37%25,700
2025-09-251,600.01,618.01,588.01,618.0+9.0+0.56%23,800
2025-09-241,614.01,616.01,597.01,609.0-5.0-0.31%13,100
2025-09-221,595.01,617.01,595.01,614.0+19.0+1.19%18,100
2025-09-191,620.01,630.01,583.01,595.0+4.0+0.25%34,900
2025-09-181,576.01,648.01,576.01,591.0+31.0+1.99%60,500
2025-09-171,566.01,572.01,545.01,560.0-6.0-0.38%22,800
2025-09-161,557.01,570.01,551.01,566.0+8.0+0.51%14,600
2025-09-121,577.01,577.01,556.01,558.0——13,100

直近120営業日分を表示