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 |
|---|---|---|---|---|---|
| 2026/06/11 | 1,131 | 1,131 | 1,105 | 1,106 | 11,500 |
| 2026/06/10 | 1,147 | 1,160 | 1,130 | 1,145 | 16,300 |
| 2026/06/09 | 1,166 | 1,180 | 1,108 | 1,121 | 31,400 |
| 2026/06/08 | 1,188 | 1,193 | 1,160 | 1,162 | 19,100 |
| 2026/06/05 | 1,219 | 1,241 | 1,199 | 1,229 | 11,000 |
| 2026/06/04 | 1,215 | 1,232 | 1,184 | 1,231 | 14,800 |
| 2026/06/03 | 1,245 | 1,245 | 1,220 | 1,234 | 10,000 |
| 2026/06/02 | 1,239 | 1,243 | 1,203 | 1,243 | 9,800 |
| 2026/06/01 | 1,264 | 1,271 | 1,213 | 1,252 | 24,300 |
| 2026/05/29 | 1,289 | 1,303 | 1,260 | 1,279 | 22,400 |
| 2026/05/28 | 1,295 | 1,299 | 1,212 | 1,273 | 55,900 |
| 2026/05/27 | 1,288 | 1,441 | 1,245 | 1,290 | 265,600 |
| 2026/05/26 | 1,242 | 1,313 | 1,209 | 1,288 | 89,600 |
| 2026/05/25 | 1,280 | 1,310 | 1,224 | 1,252 | 94,200 |
| 2026/05/22 | 1,250 | 1,280 | 1,203 | 1,212 | 132,500 |
| 2026/05/21 | 1,354 | 1,446 | 1,215 | 1,289 | 889,700 |
| 2026/05/20 | 1,101 | 1,146 | 1,101 | 1,146 | 29,800 |
| 2026/05/19 | 1,019 | 1,020 | 995 | 996 | 7,000 |
| 2026/05/18 | 1,015 | 1,035 | 1,011 | 1,011 | 3,300 |
| 2026/05/15 | 1,039 | 1,040 | 1,011 | 1,012 | 7,200 |
| 2026/05/14 | 1,052 | 1,054 | 1,039 | 1,039 | 8,100 |
| 2026/05/13 | 1,059 | 1,067 | 1,053 | 1,053 | 4,200 |
| 2026/05/12 | 1,059 | 1,059 | 1,054 | 1,059 | 5,600 |
| 2026/05/11 | 1,063 | 1,065 | 1,055 | 1,055 | 6,400 |
| 2026/05/08 | 1,061 | 1,064 | 1,046 | 1,055 | 8,000 |
| 2026/05/07 | 1,050 | 1,088 | 1,050 | 1,061 | 7,900 |
| 2026/05/01 | 1,050 | 1,064 | 1,044 | 1,044 | 3,600 |
| 2026/04/30 | 1,061 | 1,079 | 1,045 | 1,045 | 6,400 |
| 2026/04/28 | 1,040 | 1,061 | 1,040 | 1,061 | 3,900 |
| 2026/04/27 | 1,057 | 1,063 | 1,039 | 1,040 | 4,800 |
| 2026/04/24 | 1,060 | 1,060 | 1,043 | 1,047 | 5,300 |
| 2026/04/23 | 1,064 | 1,066 | 1,051 | 1,055 | 5,600 |
| 2026/04/22 | 1,085 | 1,086 | 1,060 | 1,064 | 8,500 |
| 2026/04/21 | 1,106 | 1,117 | 1,090 | 1,090 | 4,200 |
| 2026/04/20 | 1,115 | 1,123 | 1,108 | 1,109 | 5,700 |
| 2026/04/17 | 1,119 | 1,119 | 1,104 | 1,115 | 3,900 |
| 2026/04/16 | 1,102 | 1,118 | 1,101 | 1,113 | 4,300 |
| 2026/04/15 | 1,113 | 1,117 | 1,096 | 1,104 | 9,200 |
| 2026/04/14 | 1,102 | 1,103 | 1,093 | 1,103 | 6,200 |
| 2026/04/13 | 1,079 | 1,096 | 1,065 | 1,096 | 15,800 |
| 2026/04/10 | 1,105 | 1,105 | 1,079 | 1,079 | 6,600 |
| 2026/04/09 | 1,126 | 1,128 | 1,090 | 1,105 | 14,600 |
| 2026/04/08 | 1,114 | 1,114 | 1,092 | 1,107 | 20,700 |
| 2026/04/07 | 1,070 | 1,128 | 1,064 | 1,089 | 35,300 |
| 2026/04/06 | 1,058 | 1,073 | 1,040 | 1,073 | 5,500 |
| 2026/04/03 | 1,042 | 1,064 | 1,035 | 1,062 | 11,600 |
| 2026/03/27 | 1,068 | 1,084 | 1,067 | 1,082 | 8,800 |
| 2026/03/26 | 1,100 | 1,100 | 1,066 | 1,083 | 13,300 |
| 2026/03/25 | 1,071 | 1,094 | 1,071 | 1,094 | 17,600 |
| 2026/03/24 | 1,077 | 1,077 | 1,043 | 1,063 | 12,700 |
| 2026/03/23 | 1,091 | 1,091 | 1,034 | 1,034 | 37,100 |
| 2026/03/19 | 1,162 | 1,162 | 1,102 | 1,117 | 26,400 |
| 2026/03/18 | 1,157 | 1,186 | 1,146 | 1,177 | 28,600 |
| 2026/03/17 | 1,201 | 1,201 | 1,162 | 1,162 | 24,000 |
| 2026/03/16 | 1,115 | 1,211 | 1,114 | 1,201 | 60,800 |
| 2026/03/13 | 1,105 | 1,123 | 1,102 | 1,113 | 6,900 |
| 2026/03/12 | 1,157 | 1,157 | 1,121 | 1,129 | 11,300 |
| 2026/03/11 | 1,154 | 1,172 | 1,152 | 1,152 | 12,400 |
| 2026/03/10 | 1,138 | 1,154 | 1,077 | 1,139 | 50,300 |
| 2026/03/09 | 1,145 | 1,154 | 1,096 | 1,123 | 41,600 |
| 2026/03/06 | 1,191 | 1,191 | 1,160 | 1,175 | 4,900 |
| 2026/03/05 | 1,195 | 1,195 | 1,163 | 1,185 | 29,100 |
| 2026/03/04 | 1,178 | 1,214 | 1,126 | 1,135 | 37,500 |
| 2026/03/03 | 1,246 | 1,246 | 1,208 | 1,208 | 15,500 |
| 2026/03/02 | 1,266 | 1,267 | 1,247 | 1,250 | 12,200 |
| 2026/02/27 | 1,277 | 1,288 | 1,262 | 1,286 | 14,800 |
| 2026/02/26 | 1,227 | 1,270 | 1,227 | 1,268 | 21,800 |
| 2026/02/25 | 1,233 | 1,233 | 1,221 | 1,229 | 16,400 |
| 2026/02/24 | 1,231 | 1,240 | 1,220 | 1,233 | 24,500 |
| 2026/02/20 | 1,252 | 1,259 | 1,235 | 1,236 | 30,100 |
| 2026/02/19 | 1,270 | 1,274 | 1,255 | 1,255 | 12,900 |
| 2026/02/18 | 1,263 | 1,290 | 1,263 | 1,279 | 21,600 |
| 2026/02/17 | 1,297 | 1,298 | 1,260 | 1,262 | 13,900 |
| 2026/02/16 | 1,287 | 1,318 | 1,283 | 1,287 | 36,000 |
| 2026/02/13 | 1,302 | 1,304 | 1,283 | 1,283 | 7,000 |
| 2026/02/12 | 1,292 | 1,311 | 1,284 | 1,309 | 19,000 |
| 2026/02/10 | 1,265 | 1,282 | 1,265 | 1,274 | 19,100 |
| 2026/02/09 | 1,269 | 1,277 | 1,255 | 1,262 | 13,400 |
| 2026/02/06 | 1,265 | 1,266 | 1,248 | 1,253 | 16,600 |
| 2026/02/05 | 1,280 | 1,293 | 1,265 | 1,266 | 18,600 |
| 2026/02/04 | 1,271 | 1,290 | 1,268 | 1,280 | 16,100 |
| 2026/02/03 | 1,254 | 1,270 | 1,254 | 1,267 | 13,900 |
| 2026/02/02 | 1,272 | 1,275 | 1,250 | 1,253 | 14,400 |
| 2026/01/30 | 1,270 | 1,274 | 1,253 | 1,256 | 10,700 |
| 2026/01/29 | 1,249 | 1,260 | 1,220 | 1,260 | 23,700 |
| 2026/01/28 | 1,231 | 1,250 | 1,211 | 1,243 | 25,400 |
| 2026/01/27 | 1,233 | 1,234 | 1,221 | 1,231 | 11,800 |
| 2026/01/26 | 1,251 | 1,252 | 1,225 | 1,233 | 33,900 |
| 2026/01/23 | 1,274 | 1,286 | 1,266 | 1,267 | 23,400 |
| 2026/01/22 | 1,268 | 1,272 | 1,255 | 1,269 | 11,500 |
| 2026/01/21 | 1,243 | 1,255 | 1,228 | 1,255 | 15,300 |
| 2026/01/20 | 1,264 | 1,264 | 1,238 | 1,248 | 20,700 |
| 2026/01/19 | 1,268 | 1,268 | 1,232 | 1,266 | 39,900 |
| 2026/01/16 | 1,320 | 1,320 | 1,241 | 1,255 | 94,000 |
| 2026/01/15 | 1,296 | 1,343 | 1,286 | 1,322 | 106,000 |
| 2026/01/14 | 1,400 | 1,435 | 1,363 | 1,386 | 42,300 |
| 2026/01/13 | 1,400 | 1,440 | 1,400 | 1,416 | 43,100 |
| 2026/01/09 | 1,368 | 1,385 | 1,353 | 1,385 | 20,700 |
| 2026/01/08 | 1,352 | 1,397 | 1,352 | 1,368 | 25,300 |
| 2026/01/07 | 1,345 | 1,372 | 1,336 | 1,350 | 21,200 |
| 2026/01/06 | 1,373 | 1,377 | 1,341 | 1,346 | 31,600 |
| 2026/01/05 | 1,410 | 1,428 | 1,375 | 1,375 | 31,500 |
| 2025/12/30 | 1,426 | 1,430 | 1,406 | 1,408 | 16,200 |
| 2025/12/29 | 1,450 | 1,470 | 1,417 | 1,439 | 37,300 |
| 2025/12/26 | 1,425 | 1,460 | 1,423 | 1,437 | 110,700 |
| 2025/12/25 | 1,424 | 1,425 | 1,390 | 1,423 | 34,300 |
| 2025/12/24 | 1,400 | 1,424 | 1,399 | 1,421 | 25,800 |
| 2025/12/23 | 1,375 | 1,408 | 1,374 | 1,403 | 16,200 |
| 2025/12/22 | 1,400 | 1,424 | 1,378 | 1,382 | 60,200 |
| 2025/12/19 | 1,336 | 1,359 | 1,332 | 1,359 | 18,800 |
| 2025/12/18 | 1,337 | 1,337 | 1,302 | 1,332 | 11,900 |
| 2025/12/17 | 1,295 | 1,348 | 1,284 | 1,337 | 32,400 |
| 2025/12/16 | 1,296 | 1,296 | 1,270 | 1,293 | 15,800 |
| 2025/12/15 | 1,276 | 1,338 | 1,272 | 1,296 | 35,700 |
| 2025/12/12 | 1,235 | 1,441 | 1,228 | 1,263 | 710,500 |
| 2025/12/11 | 1,255 | 1,259 | 1,237 | 1,237 | 9,500 |
| 2025/12/10 | 1,255 | 1,271 | 1,254 | 1,254 | 3,700 |
| 2025/12/09 | 1,285 | 1,285 | 1,245 | 1,257 | 5,800 |
| 2025/12/08 | 1,265 | 1,284 | 1,255 | 1,273 | 19,000 |
| 2025/12/05 | 1,260 | 1,274 | 1,260 | 1,267 | 6,800 |
| 2025/12/04 | 1,247 | 1,279 | 1,247 | 1,270 | 19,100 |
| 2025/12/03 | 1,244 | 1,266 | 1,244 | 1,247 | 15,500 |
| 2025/12/02 | 1,252 | 1,263 | 1,242 | 1,242 | 11,200 |
| 2025/12/01 | 1,258 | 1,269 | 1,246 | 1,252 | 13,000 |
| 2025/11/28 | 1,243 | 1,278 | 1,243 | 1,259 | 37,700 |
| 2025/11/27 | 1,191 | 1,246 | 1,189 | 1,243 | 65,200 |
| 2025/11/26 | 1,220 | 1,240 | 1,210 | 1,222 | 83,200 |
| 2025/11/25 | 1,291 | 1,298 | 1,227 | 1,231 | 95,900 |
| 2025/11/21 | 1,255 | 1,299 | 1,241 | 1,290 | 58,100 |
| 2025/11/20 | 1,241 | 1,290 | 1,234 | 1,285 | 23,500 |
| 2025/11/19 | 1,242 | 1,250 | 1,206 | 1,240 | 26,100 |
| 2025/11/18 | 1,262 | 1,277 | 1,241 | 1,242 | 24,900 |
| 2025/11/17 | 1,295 | 1,298 | 1,266 | 1,269 | 26,800 |
| 2025/11/14 | 1,307 | 1,348 | 1,292 | 1,295 | 36,200 |
| 2025/11/13 | 1,316 | 1,345 | 1,316 | 1,323 | 15,100 |
| 2025/11/12 | 1,290 | 1,342 | 1,290 | 1,314 | 31,200 |
| 2025/11/11 | 1,293 | 1,298 | 1,285 | 1,290 | 16,400 |
| 2025/11/10 | 1,265 | 1,300 | 1,256 | 1,291 | 20,000 |
| 2025/11/07 | 1,300 | 1,300 | 1,271 | 1,277 | 16,900 |
| 2025/11/06 | 1,308 | 1,312 | 1,284 | 1,309 | 15,500 |
| 2025/11/05 | 1,316 | 1,316 | 1,255 | 1,288 | 32,400 |
| 2025/11/04 | 1,303 | 1,342 | 1,303 | 1,318 | 21,500 |
| 2025/10/31 | 1,299 | 1,302 | 1,281 | 1,288 | 11,700 |
| 2025/10/30 | 1,283 | 1,295 | 1,272 | 1,295 | 12,500 |
| 2025/10/29 | 1,324 | 1,328 | 1,272 | 1,283 | 25,300 |
| 2025/10/28 | 1,358 | 1,358 | 1,323 | 1,330 | 20,900 |
| 2025/10/27 | 1,340 | 1,359 | 1,321 | 1,358 | 51,900 |
| 2025/10/24 | 1,294 | 1,329 | 1,286 | 1,322 | 41,200 |
| 2025/10/23 | 1,275 | 1,293 | 1,261 | 1,290 | 13,000 |
| 2025/10/22 | 1,258 | 1,280 | 1,255 | 1,274 | 10,100 |
| 2025/10/21 | 1,257 | 1,272 | 1,251 | 1,251 | 11,300 |
| 2025/10/20 | 1,250 | 1,266 | 1,236 | 1,253 | 20,300 |
| 2025/10/17 | 1,272 | 1,273 | 1,240 | 1,247 | 9,300 |
| 2025/10/16 | 1,256 | 1,293 | 1,255 | 1,284 | 16,200 |
| 2025/10/15 | 1,216 | 1,265 | 1,216 | 1,252 | 10,900 |
| 2025/10/14 | 1,267 | 1,285 | 1,190 | 1,219 | 44,800 |
| 2025/10/10 | 1,302 | 1,320 | 1,293 | 1,302 | 27,800 |
| 2025/10/09 | 1,265 | 1,308 | 1,257 | 1,308 | 42,800 |
| 2025/10/08 | 1,236 | 1,257 | 1,234 | 1,255 | 14,800 |
| 2025/10/07 | 1,217 | 1,248 | 1,217 | 1,242 | 23,600 |
| 2025/10/06 | 1,261 | 1,261 | 1,214 | 1,216 | 35,100 |
| 2025/10/03 | 1,239 | 1,248 | 1,210 | 1,234 | 37,600 |
| 2025/10/02 | 1,290 | 1,290 | 1,206 | 1,223 | 117,500 |
| 2025/10/01 | 1,361 | 1,376 | 1,230 | 1,290 | 522,500 |
| 2025/09/30 | 1,112 | 1,141 | 1,094 | 1,128 | 29,400 |
| 2025/09/29 | 1,101 | 1,120 | 1,095 | 1,120 | 18,500 |
| 2025/09/26 | 1,098 | 1,104 | 1,095 | 1,095 | 7,400 |
| 2025/09/25 | 1,103 | 1,115 | 1,100 | 1,100 | 10,500 |
| 2025/09/24 | 1,115 | 1,115 | 1,103 | 1,110 | 5,700 |
| 2025/09/22 | 1,087 | 1,127 | 1,087 | 1,120 | 22,200 |
| 2025/09/19 | 1,105 | 1,114 | 1,077 | 1,087 | 8,800 |
| 2025/09/18 | 1,093 | 1,103 | 1,091 | 1,103 | 3,400 |
| 2025/09/17 | 1,104 | 1,104 | 1,092 | 1,092 | 6,200 |
| 2025/09/16 | 1,109 | 1,109 | 1,092 | 1,105 | 3,100 |
| 2025/09/12 | 1,113 | 1,113 | 1,087 | 1,109 | 24,200 |
| 2025/09/11 | 1,121 | 1,121 | 1,107 | 1,113 | 8,300 |
| 2025/09/10 | 1,126 | 1,126 | 1,113 | 1,122 | 10,800 |
| 2025/09/09 | 1,125 | 1,135 | 1,113 | 1,121 | 16,400 |
| 2025/09/08 | 1,128 | 1,130 | 1,107 | 1,120 | 29,400 |
| 2025/09/05 | 1,112 | 1,149 | 1,104 | 1,149 | 35,100 |
| 2025/09/04 | 1,164 | 1,165 | 1,115 | 1,121 | 41,200 |
| 2025/09/03 | 1,145 | 1,198 | 1,136 | 1,164 | 73,700 |
| 2025/09/02 | 1,157 | 1,187 | 1,134 | 1,149 | 96,600 |
| 2025/09/01 | 1,121 | 1,223 | 1,115 | 1,132 | 179,900 |
| 2025/08/29 | 1,336 | 1,349 | 1,038 | 1,105 | 836,200 |
| 2025/08/28 | 1,209 | 1,418 | 1,209 | 1,336 | 299,300 |
| 2025/08/27 | 1,262 | 1,460 | 1,165 | 1,389 | 302,300 |
| 2025/08/26 | 1,200 | 1,514 | 1,111 | 1,322 | 191,000 |
| 2025/08/25 | 1,021 | 1,318 | 1,006 | 1,230 | 140,000 |
| 2025/08/22 | 967 | 1,043 | 966 | 1,021 | 65,800 |
| 2025/08/21 | 942 | 966 | 933 | 966 | 5,400 |
| 2025/08/20 | 929 | 943 | 929 | 941 | 3,000 |
| 2025/08/19 | 946 | 1,003 | 910 | 929 | 51,100 |
| 2025/08/18 | 932 | 940 | 932 | 940 | 3,100 |
| 2025/08/15 | 933 | 933 | 927 | 931 | 1,800 |
| 2025/08/14 | 928 | 934 | 925 | 925 | 3,100 |
| 2025/08/13 | 934 | 934 | 925 | 925 | 6,200 |
| 2025/08/12 | 925 | 934 | 924 | 930 | 6,500 |
| 2025/08/08 | 923 | 923 | 915 | 916 | 2,900 |
| 2025/08/07 | 924 | 926 | 922 | 922 | 2,500 |