日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

テクノアルファ(3089)の株価時系列情報

テクノアルファ(3089)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/03/28 1,068 1,077 1,068 1,076 2,000
2024/03/27 1,074 1,074 1,066 1,072 1,900
2024/03/26 1,078 1,078 1,066 1,075 7,700
2024/03/25 1,075 1,075 1,065 1,066 2,800
2024/03/22 1,078 1,078 1,073 1,074 1,900
2024/03/21 1,079 1,079 1,071 1,073 1,400
2024/03/19 1,068 1,077 1,068 1,076 2,700
2024/03/18 1,064 1,072 1,046 1,071 14,700
2024/03/15 1,058 1,064 1,058 1,064 2,200
2024/03/14 1,046 1,057 1,044 1,057 2,900
2024/03/13 1,050 1,054 1,048 1,048 1,700
2024/03/12 1,048 1,049 1,042 1,049 1,200
2024/03/11 1,059 1,060 1,034 1,039 9,100
2024/03/08 1,067 1,074 1,064 1,064 2,200
2024/03/07 1,075 1,075 1,065 1,070 2,700
2024/03/06 1,067 1,067 1,060 1,062 2,100
2024/03/05 1,072 1,072 1,062 1,070 2,500
2024/03/04 1,073 1,074 1,066 1,066 3,000
2024/03/01 1,072 1,077 1,060 1,070 1,600
2024/02/29 1,078 1,078 1,060 1,070 7,100
2024/02/28 1,086 1,090 1,078 1,078 800
2024/02/27 1,081 1,090 1,081 1,086 2,700
2024/02/26 1,080 1,085 1,077 1,078 4,000
2024/02/22 1,076 1,077 1,063 1,077 12,700
2024/02/21 1,083 1,084 1,061 1,070 5,500
2024/02/20 1,085 1,089 1,082 1,084 2,300
2024/02/19 1,085 1,085 1,080 1,081 3,000
2024/02/16 1,072 1,085 1,072 1,085 2,700
2024/02/15 1,084 1,084 1,071 1,071 4,000
2024/02/14 1,082 1,093 1,075 1,084 7,400
2024/02/13 1,088 1,098 1,081 1,082 7,600
2024/02/09 1,082 1,083 1,071 1,076 3,200
2024/02/08 1,066 1,090 1,064 1,080 12,500
2024/02/07 1,078 1,080 1,062 1,064 4,600
2024/02/06 1,077 1,084 1,074 1,078 5,200
2024/02/05 1,062 1,077 1,061 1,077 7,000
2024/02/02 1,059 1,069 1,054 1,062 7,500
2024/02/01 1,062 1,063 1,058 1,059 2,400
2024/01/31 1,061 1,063 1,056 1,063 3,300
2024/01/30 1,056 1,059 1,053 1,058 3,500
2024/01/29 1,063 1,063 1,057 1,060 2,200
2024/01/26 1,055 1,063 1,055 1,063 4,000
2024/01/25 1,052 1,063 1,052 1,063 2,400
2024/01/24 1,052 1,056 1,048 1,050 4,100
2024/01/23 1,065 1,065 1,052 1,055 2,700
2024/01/22 1,068 1,070 1,052 1,065 7,600
2024/01/19 1,065 1,077 1,063 1,064 8,400
2024/01/18 1,055 1,058 1,046 1,058 10,900
2024/01/17 1,058 1,064 1,055 1,055 3,100
2024/01/16 1,065 1,065 1,055 1,058 4,100
2024/01/15 1,070 1,071 1,057 1,061 4,200
2024/01/12 1,067 1,073 1,061 1,067 5,300
2024/01/11 1,065 1,066 1,063 1,063 3,200
2024/01/10 1,077 1,077 1,063 1,066 6,100
2024/01/09 1,070 1,077 1,068 1,074 6,700
2024/01/05 1,041 1,069 1,041 1,058 6,800
2024/01/04 1,031 1,051 1,028 1,032 10,600
2023/12/29 1,041 1,050 1,015 1,032 31,700
2023/12/28 1,080 1,116 1,075 1,087 32,100
2023/12/27 1,030 1,079 1,030 1,065 13,600
2023/12/26 1,025 1,032 1,020 1,026 8,300
2023/12/25 1,026 1,026 1,015 1,024 8,400
2023/12/22 1,016 1,026 1,016 1,024 15,000
2023/12/21 1,031 1,033 1,015 1,024 10,300
2023/12/20 1,047 1,058 1,033 1,033 5,000
2023/12/19 1,055 1,058 1,046 1,049 4,900
2023/12/18 1,063 1,070 1,057 1,057 2,100
2023/12/15 1,037 1,082 1,037 1,070 11,800
2023/12/14 1,033 1,036 1,025 1,029 10,900
2023/12/13 1,059 1,059 1,037 1,037 8,000
2023/12/12 1,077 1,082 1,057 1,059 9,400
2023/12/11 1,092 1,096 1,081 1,081 4,200
2023/12/08 1,100 1,101 1,090 1,092 3,800
2023/12/07 1,090 1,102 1,090 1,102 4,300
2023/12/06 1,089 1,098 1,089 1,094 10,000
2023/12/05 1,107 1,108 1,091 1,092 7,000
2023/12/04 1,100 1,109 1,100 1,107 4,500
2023/12/01 1,111 1,118 1,094 1,100 24,900
2023/11/30 1,150 1,150 1,119 1,125 8,200
2023/11/29 1,100 1,162 1,088 1,162 46,200
2023/11/28 1,199 1,201 1,170 1,181 26,400
2023/11/27 1,177 1,200 1,168 1,197 27,000
2023/11/24 1,180 1,180 1,169 1,175 13,700
2023/11/22 1,174 1,180 1,160 1,175 8,900
2023/11/21 1,178 1,180 1,173 1,176 3,700
2023/11/20 1,177 1,182 1,176 1,177 4,900
2023/11/17 1,180 1,190 1,179 1,179 5,700
2023/11/16 1,178 1,190 1,178 1,186 8,700
2023/11/15 1,178 1,179 1,170 1,179 6,500
2023/11/14 1,174 1,178 1,168 1,176 7,600
2023/11/13 1,177 1,178 1,171 1,174 4,200
2023/11/10 1,183 1,184 1,166 1,177 5,400
2023/11/09 1,170 1,183 1,164 1,183 9,900
2023/11/08 1,172 1,173 1,163 1,173 15,800
2023/11/07 1,167 1,181 1,167 1,176 3,400
2023/11/06 1,189 1,189 1,171 1,181 15,900
2023/11/02 1,164 1,164 1,155 1,164 3,300
2023/11/01 1,147 1,165 1,146 1,159 6,700
2023/10/31 1,145 1,155 1,140 1,148 8,000
2023/10/30 1,139 1,163 1,139 1,148 8,600
2023/10/27 1,147 1,149 1,131 1,136 5,300
2023/10/26 1,158 1,158 1,140 1,147 5,400
2023/10/25 1,152 1,160 1,152 1,158 2,000
2023/10/24 1,155 1,161 1,149 1,152 2,100
2023/10/23 1,160 1,164 1,149 1,164 3,400
2023/10/20 1,151 1,159 1,148 1,159 2,900
2023/10/19 1,150 1,159 1,150 1,159 1,900
2023/10/18 1,156 1,161 1,155 1,161 1,500
2023/10/17 1,155 1,159 1,153 1,156 2,000
2023/10/16 1,172 1,172 1,157 1,161 2,600
2023/10/13 1,150 1,167 1,150 1,163 3,100
2023/10/12 1,161 1,175 1,161 1,169 4,800
2023/10/11 1,168 1,168 1,160 1,161 3,600
2023/10/10 1,160 1,172 1,155 1,160 5,100
2023/10/06 1,133 1,157 1,133 1,148 2,600
2023/10/05 1,110 1,135 1,110 1,133 3,500
2023/10/04 1,120 1,125 1,110 1,114 7,100
2023/10/03 1,146 1,146 1,120 1,121 12,300
2023/10/02 1,138 1,175 1,126 1,150 37,200
2023/09/29 1,206 1,213 1,203 1,203 14,400
2023/09/28 1,201 1,218 1,201 1,210 6,500
2023/09/27 1,213 1,214 1,194 1,201 12,300
2023/09/26 1,211 1,211 1,206 1,207 4,400
2023/09/25 1,218 1,218 1,206 1,211 9,500
2023/09/22 1,193 1,205 1,193 1,204 8,800
2023/09/21 1,208 1,209 1,193 1,199 6,000
2023/09/20 1,210 1,215 1,200 1,208 5,700
2023/09/19 1,187 1,215 1,187 1,200 19,000
2023/09/15 1,184 1,186 1,177 1,177 3,500
2023/09/14 1,178 1,187 1,172 1,184 2,800
2023/09/13 1,178 1,178 1,167 1,173 2,100
2023/09/12 1,185 1,188 1,167 1,167 6,100
2023/09/11 1,199 1,199 1,183 1,185 6,500
2023/09/08 1,187 1,192 1,182 1,187 2,600
2023/09/07 1,188 1,195 1,187 1,187 10,300
2023/09/06 1,175 1,184 1,167 1,183 7,100
2023/09/05 1,175 1,177 1,171 1,175 3,000
2023/09/04 1,172 1,176 1,170 1,175 3,300
2023/09/01 1,164 1,176 1,162 1,172 3,200
2023/08/31 1,160 1,171 1,159 1,165 4,400
2023/08/30 1,162 1,164 1,148 1,160 2,800
2023/08/29 1,157 1,160 1,150 1,157 4,600
2023/08/28 1,142 1,154 1,142 1,153 4,200
2023/08/25 1,139 1,139 1,134 1,139 1,700
2023/08/24 1,136 1,139 1,132 1,139 1,000
2023/08/23 1,138 1,138 1,128 1,135 5,900
2023/08/22 1,130 1,131 1,126 1,131 1,000
2023/08/21 1,137 1,141 1,121 1,135 2,500
2023/08/18 1,121 1,124 1,118 1,120 3,100
2023/08/17 1,131 1,140 1,121 1,123 5,700
2023/08/16 1,140 1,140 1,131 1,131 4,600
2023/08/15 1,136 1,143 1,136 1,136 3,500
2023/08/14 1,154 1,154 1,135 1,135 5,300
2023/08/10 1,153 1,161 1,153 1,153 700
2023/08/09 1,162 1,162 1,150 1,156 2,500
2023/08/08 1,159 1,162 1,158 1,158 2,500
2023/08/07 1,159 1,164 1,158 1,161 1,700
2023/08/04 1,159 1,163 1,158 1,159 2,300
2023/08/03 1,165 1,169 1,159 1,169 3,200
2023/08/02 1,165 1,168 1,161 1,168 2,200
2023/08/01 1,165 1,169 1,162 1,164 2,100
2023/07/31 1,168 1,171 1,164 1,166 3,500
2023/07/28 1,168 1,175 1,155 1,168 4,900
2023/07/27 1,170 1,172 1,168 1,168 2,100
2023/07/26 1,175 1,175 1,170 1,171 4,100
2023/07/25 1,169 1,173 1,169 1,171 2,400
2023/07/24 1,173 1,173 1,167 1,170 4,500
2023/07/21 1,175 1,176 1,168 1,172 2,100
2023/07/20 1,161 1,179 1,161 1,175 5,700
2023/07/19 1,162 1,167 1,159 1,161 3,600
2023/07/18 1,160 1,162 1,152 1,159 6,300
2023/07/14 1,162 1,175 1,158 1,163 4,400
2023/07/13 1,161 1,167 1,160 1,162 2,100
2023/07/12 1,170 1,171 1,158 1,160 4,500
2023/07/11 1,168 1,185 1,165 1,170 14,200
2023/07/10 1,173 1,180 1,162 1,171 6,000
2023/07/07 1,147 1,160 1,135 1,160 9,100
2023/07/06 1,155 1,160 1,151 1,151 10,000
2023/07/05 1,175 1,182 1,155 1,161 37,100
2023/07/04 1,191 1,191 1,171 1,187 37,900
2023/07/03 1,189 1,208 1,166 1,197 136,100
2023/06/30 1,254 1,309 1,248 1,309 68,600
2023/06/29 1,235 1,241 1,231 1,241 6,900
2023/06/28 1,241 1,246 1,227 1,227 15,400
2023/06/27 1,248 1,248 1,230 1,231 5,400
2023/06/26 1,243 1,243 1,205 1,240 7,200
2023/06/23 1,227 1,240 1,200 1,240 6,600
2023/06/22 1,238 1,245 1,220 1,220 7,200
2023/06/21 1,216 1,237 1,216 1,233 9,100
2023/06/20 1,211 1,234 1,211 1,220 16,200
2023/06/19 1,208 1,215 1,200 1,206 8,800
2023/06/16 1,187 1,211 1,185 1,205 7,300
2023/06/15 1,200 1,200 1,176 1,187 5,400
2023/06/14 1,204 1,207 1,191 1,191 4,200
2023/06/13 1,205 1,206 1,190 1,191 6,900
2023/06/12 1,173 1,200 1,171 1,200 16,500
2023/06/09 1,151 1,166 1,151 1,162 2,200
2023/06/08 1,157 1,165 1,150 1,150 2,800
2023/06/07 1,160 1,168 1,156 1,157 2,800
2023/06/06 1,160 1,165 1,152 1,158 2,900

このページの先頭へ