KabuInsight

テックファームホールディングス

3625
グロース/情報･通信業/Techfirm Holdings Inc.
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
2026-03-13636.0636.0627.0627.0-9.0-1.42%3,800
2026-03-12644.0644.0630.0636.0-4.0-0.63%7,100
2026-03-11643.0662.0640.0640.0-2.0-0.31%19,500
2026-03-10621.0649.0621.0642.0+31.0+5.07%20,500
2026-03-09629.0630.0605.0611.0-38.0-5.86%26,700
2026-03-06629.0655.0629.0649.0+10.0+1.56%23,500
2026-03-05626.0660.0626.0639.0+31.0+5.10%20,900
2026-03-04636.0637.0593.0608.0-48.0-7.32%94,600
2026-03-03672.0678.0656.0656.0-24.0-3.53%17,700
2026-03-02668.0686.0659.0680.0+13.0+1.95%17,300
2026-02-27670.0682.0667.0667.0-2.0-0.30%16,400
2026-02-26663.0670.0662.0669.0+6.0+0.90%7,800
2026-02-25665.0679.0663.0663.00.00.00%16,300
2026-02-24662.0676.0662.0663.0-9.0-1.34%12,800
2026-02-20677.0677.0660.0672.0-5.0-0.74%10,100
2026-02-19692.0693.0674.0677.0-14.0-2.03%12,300
2026-02-18696.0702.0680.0691.0-9.0-1.29%18,300
2026-02-17683.0706.0683.0700.0+15.0+2.19%49,800
2026-02-16657.0690.0657.0685.0+20.0+3.01%25,500
2026-02-13653.0673.0653.0665.0+2.0+0.30%26,500
2026-02-12662.0669.0661.0663.0+1.0+0.15%8,500
2026-02-10650.0675.0650.0662.0+12.0+1.85%38,500
2026-02-09656.0658.0648.0650.0-6.0-0.91%15,900
2026-02-06653.0658.0645.0656.0-4.0-0.61%25,800
2026-02-05655.0669.0654.0660.0+2.0+0.30%10,400
2026-02-04654.0669.0653.0658.0+4.0+0.61%29,800
2026-02-03665.0667.0653.0654.0-14.0-2.10%26,400
2026-02-02675.0675.0661.0668.0-7.0-1.04%19,100
2026-01-30675.0683.0665.0675.0+3.0+0.45%33,000
2026-01-29671.0677.0667.0672.0+5.0+0.75%11,400
2026-01-28672.0673.0667.0667.0-3.0-0.45%8,500
2026-01-27675.0679.0670.0670.0-12.0-1.76%6,300
2026-01-26690.0690.0677.0682.0-11.0-1.59%7,600
2026-01-23680.0695.0675.0693.0+13.0+1.91%17,800
2026-01-22669.0683.0667.0680.0+13.0+1.95%8,900
2026-01-21670.0672.0660.0667.0-3.0-0.45%18,900
2026-01-20683.0684.0670.0670.0-13.0-1.90%13,000
2026-01-19698.0698.0683.0683.0-15.0-2.15%8,500
2026-01-16689.0700.0689.0698.0+6.0+0.87%15,000
2026-01-15674.0694.0665.0692.0+17.0+2.52%23,800
2026-01-14673.0680.0670.0675.0-2.0-0.30%8,700
2026-01-13680.0681.0669.0677.0+5.0+0.74%14,300
2026-01-09676.0685.0668.0672.0-3.0-0.44%10,700
2026-01-08661.0684.0661.0675.0+14.0+2.12%11,200
2026-01-07658.0673.0658.0661.0+1.0+0.15%16,400
2026-01-06658.0677.0658.0660.0+1.0+0.15%10,600
2026-01-05656.0660.0652.0659.0+3.0+0.46%9,500
2025-12-30662.0667.0656.0656.0-16.0-2.38%17,500
2025-12-29673.0673.0660.0672.0+2.0+0.30%22,400
2025-12-26667.0676.0666.0670.0-6.0-0.89%18,900
2025-12-25666.0677.0666.0676.0+10.0+1.50%21,100
2025-12-24666.0673.0665.0666.0-2.0-0.30%21,100
2025-12-23667.0674.0666.0668.0+1.0+0.15%6,100
2025-12-22677.0683.0660.0667.0-20.0-2.91%35,000
2025-12-19649.0687.0649.0687.0+31.0+4.73%24,100
2025-12-18644.0659.0636.0656.0+12.0+1.86%25,000
2025-12-17652.0652.0640.0644.0-8.0-1.23%23,000
2025-12-16653.0671.0652.0652.0-1.0-0.15%51,100
2025-12-15633.0653.0631.0653.0+14.0+2.19%42,700
2025-12-12650.0659.0634.0639.0-20.0-3.03%42,400
2025-12-11660.0661.0655.0659.0-8.0-1.20%12,200
2025-12-10665.0671.0664.0667.0+7.0+1.06%17,000
2025-12-09661.0665.0656.0660.0-3.0-0.45%16,400
2025-12-08663.0669.0659.0663.00.00.00%40,200
2025-12-05655.0663.0647.0663.0+10.0+1.53%55,200
2025-12-04650.0659.0648.0653.0-2.0-0.31%29,100
2025-12-03657.0657.0649.0655.0-3.0-0.46%31,300
2025-12-02664.0670.0655.0658.0-6.0-0.90%14,900
2025-12-01687.0687.0663.0664.0-13.0-1.92%34,800
2025-11-28673.0678.0667.0677.0+14.0+2.11%21,300
2025-11-27645.0667.0645.0663.0+15.0+2.31%48,400
2025-11-26638.0651.0638.0648.0+10.0+1.57%15,800
2025-11-25640.0646.0636.0638.0-6.0-0.93%20,700
2025-11-21630.0648.0630.0644.0+9.0+1.42%26,700
2025-11-20631.0644.0630.0635.00.00.00%58,400
2025-11-19640.0647.0630.0635.0-10.0-1.55%93,600
2025-11-18646.0654.0640.0645.0-11.0-1.68%28,300
2025-11-17695.0695.0644.0656.0-69.0-9.52%214,500
2025-11-14719.0735.0711.0725.00.00.00%45,500
2025-11-13725.0732.0725.0725.0-8.0-1.09%23,000
2025-11-12730.0738.0726.0733.0+5.0+0.69%19,600
2025-11-11744.0744.0724.0728.0-5.0-0.68%13,200
2025-11-10724.0733.0724.0733.0+8.0+1.10%17,800
2025-11-07723.0729.0718.0725.0-1.0-0.14%21,800
2025-11-06738.0738.0723.0726.0-11.0-1.49%34,000
2025-11-05750.0750.0728.0737.0-14.0-1.86%47,900
2025-11-04762.0765.0750.0751.0-15.0-1.96%22,200
2025-10-31758.0767.0751.0766.0+15.0+2.00%23,300
2025-10-30743.0758.0740.0751.0+1.0+0.13%25,000
2025-10-29762.0773.0750.0750.0-16.0-2.09%38,400
2025-10-28784.0784.0764.0766.0-6.0-0.78%43,700
2025-10-27777.0782.0765.0772.0-12.0-1.53%60,500
2025-10-24795.0795.0775.0784.0-4.0-0.51%54,100
2025-10-23818.0818.0785.0788.0-31.0-3.79%72,900
2025-10-22844.0845.0818.0819.0+1.0+0.12%65,300
2025-10-21819.0832.0790.0818.0+3.0+0.37%152,700
2025-10-20793.0821.0778.0815.0+67.0+8.96%155,400
2025-10-17769.0773.0748.0748.0-23.0-2.98%55,400
2025-10-16759.0790.0757.0771.0+41.0+5.62%178,800
2025-10-15711.0737.0709.0730.0+26.0+3.69%29,300
2025-10-14709.0712.0696.0704.0-16.0-2.22%53,700
2025-10-10719.0720.0705.0720.0+1.0+0.14%19,200
2025-10-09711.0720.0705.0719.0+9.0+1.27%27,000
2025-10-08715.0718.0710.0710.0-4.0-0.56%9,600
2025-10-07717.0720.0710.0714.0+1.0+0.14%9,400
2025-10-06718.0718.0709.0713.0+6.0+0.85%16,100
2025-10-03700.0720.0700.0707.0+7.0+1.00%30,300
2025-10-02710.0713.0700.0700.0-8.0-1.13%16,800
2025-10-01720.0720.0703.0708.0-15.0-2.07%65,200
2025-09-30725.0730.0721.0723.0-2.0-0.28%19,500
2025-09-29736.0739.0725.0725.0-10.0-1.36%33,200
2025-09-26745.0748.0732.0735.0-10.0-1.34%33,100
2025-09-25732.0747.0726.0745.0+12.0+1.64%42,200
2025-09-24748.0748.0733.0733.0-13.0-1.74%37,600
2025-09-22737.0750.0737.0746.0+15.0+2.05%44,300
2025-09-19730.0737.0717.0731.0+1.0+0.14%54,800
2025-09-18728.0746.0728.0730.0-2.0-0.27%72,800
2025-09-17726.0740.0712.0732.0+7.0+0.97%55,300
2025-09-16715.0727.0705.0725.0+25.0+3.57%53,000
2025-09-12722.0724.0699.0700.0——58,700

直近120営業日分を表示