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 |
|---|---|---|---|---|---|
| 2026/03/09 | 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 |
| 2025/08/06 | 921 | 925 | 910 | 925 | 9,000 |
| 2025/08/05 | 920 | 920 | 913 | 919 | 1,800 |
| 2025/08/04 | 910 | 915 | 908 | 913 | 4,100 |
| 2025/08/01 | 912 | 914 | 910 | 913 | 2,300 |
| 2025/07/31 | 907 | 912 | 901 | 905 | 2,900 |
| 2025/07/30 | 903 | 906 | 903 | 905 | 900 |
| 2025/07/29 | 903 | 905 | 900 | 903 | 2,900 |
| 2025/07/28 | 893 | 905 | 893 | 903 | 3,500 |
| 2025/07/25 | 906 | 910 | 891 | 893 | 5,700 |
| 2025/07/24 | 905 | 907 | 902 | 905 | 3,200 |
| 2025/07/23 | 910 | 910 | 904 | 905 | 1,300 |
| 2025/07/22 | 905 | 908 | 903 | 906 | 2,300 |
| 2025/07/18 | 900 | 904 | 899 | 902 | 1,800 |
| 2025/07/17 | 899 | 905 | 899 | 900 | 1,300 |
| 2025/07/16 | 898 | 902 | 896 | 899 | 1,900 |
| 2025/07/15 | 903 | 905 | 896 | 898 | 3,200 |
| 2025/07/14 | 905 | 905 | 895 | 902 | 5,200 |
| 2025/07/11 | 904 | 905 | 903 | 905 | 3,000 |
| 2025/07/10 | 901 | 905 | 901 | 905 | 2,200 |
| 2025/07/09 | 900 | 900 | 894 | 896 | 1,700 |
| 2025/07/08 | 902 | 902 | 893 | 894 | 700 |
| 2025/07/07 | 900 | 902 | 888 | 902 | 4,500 |
| 2025/07/04 | 903 | 909 | 897 | 897 | 3,600 |
| 2025/07/03 | 905 | 906 | 891 | 905 | 6,000 |
| 2025/07/02 | 889 | 894 | 889 | 890 | 2,600 |
| 2025/07/01 | 908 | 908 | 885 | 888 | 19,600 |
| 2025/06/30 | 890 | 920 | 890 | 893 | 14,900 |
| 2025/06/27 | 912 | 917 | 890 | 890 | 10,000 |
| 2025/06/26 | 899 | 920 | 899 | 909 | 17,400 |
| 2025/06/25 | 893 | 895 | 890 | 895 | 1,800 |
| 2025/06/24 | 893 | 893 | 888 | 892 | 1,600 |
| 2025/06/23 | 883 | 892 | 880 | 890 | 3,900 |
| 2025/06/20 | 882 | 885 | 882 | 885 | 1,100 |
| 2025/06/19 | 888 | 888 | 882 | 882 | 2,000 |
| 2025/06/18 | 886 | 894 | 886 | 890 | 1,100 |
| 2025/06/17 | 879 | 895 | 879 | 895 | 1,500 |
| 2025/06/16 | 876 | 882 | 876 | 880 | 4,300 |
| 2025/06/13 | 876 | 882 | 875 | 882 | 1,300 |
| 2025/06/12 | 887 | 887 | 878 | 878 | 1,300 |
| 2025/06/11 | 885 | 886 | 875 | 880 | 4,800 |
| 2025/06/10 | 883 | 883 | 881 | 881 | 200 |
| 2025/06/09 | 880 | 885 | 875 | 885 | 1,500 |
| 2025/06/06 | 880 | 880 | 875 | 875 | 2,100 |
| 2025/06/05 | 878 | 880 | 875 | 880 | 3,100 |
| 2025/06/04 | 879 | 882 | 879 | 882 | 1,600 |
| 2025/06/03 | 875 | 880 | 875 | 878 | 2,200 |
| 2025/06/02 | 885 | 886 | 873 | 880 | 1,200 |
| 2025/05/30 | 863 | 889 | 863 | 885 | 3,000 |
| 2025/05/29 | 875 | 885 | 851 | 862 | 10,600 |
| 2025/05/28 | 877 | 879 | 875 | 875 | 1,200 |
| 2025/05/27 | 879 | 879 | 875 | 877 | 1,500 |
| 2025/05/26 | 877 | 878 | 875 | 875 | 4,900 |
| 2025/05/23 | 873 | 873 | 873 | 873 | 1,400 |
| 2025/05/22 | 884 | 884 | 872 | 872 | 1,000 |
| 2025/05/21 | 886 | 886 | 874 | 884 | 1,800 |
| 2025/05/20 | 878 | 884 | 868 | 884 | 2,800 |
| 2025/05/19 | 870 | 877 | 870 | 877 | 500 |
| 2025/05/16 | 870 | 870 | 869 | 870 | 800 |
| 2025/05/15 | 876 | 876 | 870 | 870 | 1,500 |