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 |
|---|---|---|---|---|---|
| 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 |
| 2025/05/14 | 875 | 876 | 870 | 876 | 1,700 |
| 2025/05/13 | 876 | 876 | 874 | 876 | 600 |
| 2025/05/12 | 870 | 879 | 869 | 879 | 1,500 |
| 2025/05/09 | 885 | 905 | 867 | 872 | 6,000 |
| 2025/05/08 | 874 | 874 | 869 | 874 | 800 |
| 2025/05/07 | 876 | 880 | 875 | 877 | 1,900 |
| 2025/05/02 | 880 | 884 | 870 | 876 | 2,400 |
| 2025/05/01 | 874 | 879 | 866 | 870 | 2,000 |
| 2025/04/30 | 891 | 891 | 867 | 867 | 6,400 |
| 2025/04/28 | 917 | 917 | 888 | 888 | 6,600 |
| 2025/04/25 | 893 | 909 | 891 | 902 | 1,300 |
| 2025/04/24 | 886 | 910 | 886 | 893 | 10,200 |
| 2025/04/23 | 848 | 930 | 835 | 927 | 115,500 |
| 2025/04/22 | 850 | 859 | 841 | 846 | 1,800 |
| 2025/04/21 | 850 | 860 | 843 | 860 | 900 |
| 2025/04/18 | 861 | 861 | 842 | 845 | 1,400 |
| 2025/04/17 | 852 | 858 | 834 | 858 | 1,600 |
| 2025/04/16 | 857 | 857 | 841 | 848 | 700 |
| 2025/04/15 | 840 | 855 | 831 | 855 | 800 |
| 2025/04/14 | 846 | 861 | 840 | 840 | 2,400 |
| 2025/04/11 | 841 | 841 | 825 | 831 | 900 |
| 2025/04/10 | 855 | 859 | 829 | 841 | 1,400 |
| 2025/04/09 | 829 | 839 | 807 | 825 | 2,900 |
| 2025/04/08 | 848 | 849 | 832 | 832 | 2,900 |
| 2025/04/07 | 820 | 830 | 800 | 800 | 10,400 |
| 2025/04/04 | 851 | 856 | 845 | 845 | 4,900 |
| 2025/04/03 | 870 | 880 | 855 | 856 | 9,900 |
| 2025/04/02 | 865 | 885 | 865 | 885 | 2,900 |
| 2025/04/01 | 862 | 889 | 862 | 865 | 24,300 |
| 2025/03/31 | 937 | 937 | 896 | 905 | 14,600 |
| 2025/03/28 | 928 | 943 | 928 | 943 | 7,000 |
| 2025/03/27 | 924 | 926 | 915 | 924 | 2,800 |
| 2025/03/26 | 925 | 925 | 916 | 924 | 7,800 |
| 2025/03/25 | 926 | 926 | 914 | 920 | 3,800 |
| 2025/03/24 | 917 | 927 | 912 | 927 | 8,800 |
| 2025/03/21 | 879 | 909 | 879 | 905 | 15,800 |
| 2025/03/19 | 888 | 900 | 885 | 894 | 3,900 |
| 2025/03/18 | 877 | 888 | 877 | 888 | 2,700 |
| 2025/03/17 | 885 | 889 | 876 | 877 | 5,400 |
| 2025/03/14 | 851 | 874 | 851 | 870 | 22,600 |
| 2025/03/13 | 868 | 872 | 868 | 872 | 1,700 |
| 2025/03/12 | 866 | 869 | 866 | 866 | 600 |
| 2025/03/11 | 867 | 874 | 865 | 867 | 2,200 |
| 2025/03/10 | 869 | 875 | 868 | 870 | 4,800 |
| 2025/03/07 | 871 | 880 | 871 | 878 | 2,000 |
| 2025/03/06 | 870 | 877 | 870 | 871 | 1,700 |
| 2025/03/05 | 872 | 885 | 868 | 870 | 5,900 |
| 2025/03/04 | 863 | 873 | 863 | 872 | 3,700 |
| 2025/03/03 | 872 | 872 | 864 | 872 | 1,500 |
| 2025/02/28 | 874 | 874 | 863 | 864 | 2,400 |
| 2025/02/27 | 873 | 875 | 873 | 874 | 1,100 |
| 2025/02/26 | 871 | 871 | 866 | 868 | 2,300 |
| 2025/02/25 | 866 | 870 | 866 | 870 | 5,600 |
| 2025/02/21 | 871 | 871 | 865 | 871 | 2,200 |
| 2025/02/20 | 879 | 879 | 870 | 871 | 2,300 |
| 2025/02/19 | 877 | 885 | 872 | 879 | 2,900 |
| 2025/02/18 | 869 | 877 | 867 | 877 | 3,600 |
| 2025/02/17 | 869 | 869 | 865 | 868 | 1,900 |
| 2025/02/14 | 867 | 880 | 865 | 867 | 1,600 |
| 2025/02/13 | 863 | 887 | 863 | 867 | 2,900 |
| 2025/02/12 | 865 | 868 | 862 | 863 | 1,600 |
| 2025/02/10 | 866 | 867 | 862 | 862 | 1,200 |
| 2025/02/07 | 859 | 866 | 859 | 866 | 1,700 |
| 2025/02/06 | 864 | 865 | 861 | 865 | 1,400 |
| 2025/02/05 | 865 | 865 | 860 | 860 | 2,700 |
| 2025/02/04 | 858 | 865 | 858 | 864 | 1,500 |
| 2025/02/03 | 865 | 865 | 858 | 858 | 2,800 |
| 2025/01/31 | 866 | 866 | 861 | 863 | 1,400 |
| 2025/01/30 | 865 | 868 | 865 | 865 | 1,200 |
| 2025/01/29 | 866 | 866 | 863 | 863 | 200 |
| 2025/01/28 | 867 | 867 | 863 | 864 | 3,500 |
| 2025/01/27 | 868 | 868 | 861 | 867 | 2,600 |
| 2025/01/24 | 863 | 868 | 855 | 865 | 3,400 |
| 2025/01/23 | 861 | 863 | 861 | 862 | 1,800 |
| 2025/01/22 | 861 | 862 | 861 | 861 | 1,900 |
| 2025/01/21 | 854 | 854 | 854 | 854 | 300 |
| 2025/01/20 | 854 | 860 | 853 | 857 | 2,100 |
| 2025/01/17 | 845 | 852 | 845 | 851 | 3,400 |
| 2025/01/16 | 856 | 856 | 850 | 850 | 5,100 |
| 2025/01/15 | 874 | 874 | 855 | 856 | 4,400 |
| 2025/01/14 | 885 | 886 | 856 | 865 | 15,200 |
| 2025/01/10 | 890 | 897 | 883 | 892 | 15,200 |
| 2025/01/09 | 880 | 884 | 876 | 884 | 10,200 |
| 2025/01/08 | 867 | 877 | 864 | 873 | 5,400 |
| 2025/01/07 | 859 | 865 | 858 | 862 | 3,400 |
| 2025/01/06 | 861 | 864 | 856 | 862 | 3,000 |
| 2024/12/30 | 855 | 859 | 851 | 851 | 2,600 |
| 2024/12/27 | 839 | 853 | 839 | 848 | 4,400 |
| 2024/12/26 | 828 | 838 | 825 | 835 | 9,200 |
| 2024/12/25 | 828 | 828 | 822 | 826 | 12,800 |
| 2024/12/24 | 831 | 831 | 821 | 822 | 15,300 |
| 2024/12/23 | 840 | 840 | 832 | 833 | 14,500 |
| 2024/12/20 | 858 | 858 | 842 | 845 | 13,600 |
| 2024/12/19 | 862 | 863 | 860 | 860 | 6,700 |
| 2024/12/18 | 868 | 878 | 863 | 865 | 8,800 |
| 2024/12/17 | 875 | 876 | 865 | 865 | 6,300 |
| 2024/12/16 | 876 | 879 | 871 | 875 | 7,200 |
| 2024/12/13 | 887 | 887 | 881 | 881 | 3,500 |
| 2024/12/12 | 890 | 891 | 880 | 886 | 7,900 |
| 2024/12/11 | 889 | 891 | 888 | 888 | 3,800 |
| 2024/12/10 | 882 | 890 | 882 | 888 | 4,800 |
| 2024/12/09 | 878 | 883 | 876 | 882 | 6,100 |
| 2024/12/06 | 885 | 885 | 878 | 878 | 6,800 |
| 2024/12/05 | 889 | 895 | 878 | 880 | 8,500 |
| 2024/12/04 | 898 | 899 | 889 | 889 | 5,500 |
| 2024/12/03 | 910 | 913 | 892 | 892 | 13,800 |
| 2024/12/02 | 921 | 926 | 908 | 910 | 13,200 |
| 2024/11/29 | 926 | 927 | 910 | 927 | 44,300 |
| 2024/11/28 | 960 | 960 | 934 | 935 | 61,800 |
| 2024/11/27 | 1,020 | 1,039 | 1,008 | 1,017 | 24,200 |
| 2024/11/26 | 1,030 | 1,041 | 1,017 | 1,020 | 30,400 |
| 2024/11/25 | 1,030 | 1,034 | 1,027 | 1,029 | 27,500 |
| 2024/11/22 | 1,034 | 1,034 | 1,025 | 1,025 | 5,800 |
| 2024/11/21 | 1,030 | 1,039 | 1,025 | 1,034 | 8,100 |
| 2024/11/20 | 1,027 | 1,032 | 1,024 | 1,028 | 5,000 |
| 2024/11/19 | 1,028 | 1,031 | 1,022 | 1,023 | 7,200 |
| 2024/11/18 | 1,019 | 1,032 | 1,017 | 1,029 | 10,300 |
| 2024/11/15 | 1,015 | 1,024 | 1,010 | 1,019 | 3,200 |
| 2024/11/14 | 1,020 | 1,026 | 1,014 | 1,016 | 6,400 |
| 2024/11/13 | 1,029 | 1,029 | 1,019 | 1,019 | 13,000 |
| 2024/11/12 | 1,025 | 1,028 | 1,022 | 1,026 | 9,600 |
| 2024/11/11 | 1,020 | 1,025 | 1,015 | 1,025 | 27,700 |
| 2024/11/08 | 1,022 | 1,023 | 1,017 | 1,023 | 21,700 |
| 2024/11/07 | 1,020 | 1,025 | 1,019 | 1,022 | 10,900 |
| 2024/11/06 | 1,019 | 1,026 | 1,018 | 1,024 | 12,900 |
| 2024/11/05 | 1,010 | 1,029 | 1,009 | 1,020 | 7,500 |
| 2024/11/01 | 1,009 | 1,018 | 1,009 | 1,013 | 1,400 |
| 2024/10/31 | 1,010 | 1,020 | 1,010 | 1,012 | 6,700 |
| 2024/10/30 | 996 | 1,018 | 993 | 1,010 | 13,200 |
| 2024/10/29 | 976 | 994 | 976 | 994 | 3,900 |
| 2024/10/28 | 971 | 981 | 969 | 978 | 5,500 |
| 2024/10/25 | 975 | 978 | 966 | 972 | 4,500 |
| 2024/10/24 | 986 | 986 | 976 | 978 | 3,600 |
| 2024/10/23 | 988 | 989 | 987 | 987 | 1,600 |
| 2024/10/22 | 992 | 992 | 988 | 988 | 2,000 |
| 2024/10/21 | 991 | 993 | 989 | 992 | 2,800 |
| 2024/10/18 | 1,000 | 1,000 | 993 | 993 | 2,900 |