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
2016/12/30 1,037 1,037 1,027 1,028 2,400
2016/12/29 1,030 1,034 1,027 1,028 3,800
2016/12/28 1,021 1,030 1,020 1,029 3,700
2016/12/27 1,035 1,035 1,020 1,021 15,900
2016/12/26 1,045 1,047 1,030 1,036 7,000
2016/12/22 1,061 1,070 1,055 1,055 9,500
2016/12/21 1,060 1,063 1,060 1,062 4,400
2016/12/20 1,067 1,069 1,061 1,063 4,700
2016/12/19 1,068 1,068 1,062 1,063 4,400
2016/12/16 1,072 1,072 1,068 1,070 4,800
2016/12/15 1,072 1,074 1,071 1,073 3,700
2016/12/14 1,074 1,080 1,070 1,072 5,400
2016/12/13 1,070 1,077 1,069 1,074 3,500
2016/12/12 1,072 1,079 1,066 1,070 5,500
2016/12/09 1,078 1,082 1,076 1,080 4,900
2016/12/08 1,079 1,085 1,078 1,078 6,100
2016/12/07 1,082 1,082 1,074 1,079 3,500
2016/12/06 1,085 1,085 1,075 1,082 6,700
2016/12/05 1,081 1,086 1,076 1,085 9,000
2016/12/02 1,090 1,100 1,075 1,081 21,200
2016/12/01 1,075 1,079 1,065 1,066 9,000
2016/11/30 1,064 1,073 1,062 1,073 7,900
2016/11/29 1,063 1,074 1,060 1,065 9,100
2016/11/28 1,064 1,074 1,060 1,063 51,800
2016/11/25 1,111 1,127 1,100 1,100 90,300
2016/11/24 1,126 1,129 1,126 1,127 32,100
2016/11/22 1,126 1,130 1,125 1,127 8,300
2016/11/21 1,132 1,137 1,120 1,129 15,900
2016/11/18 1,136 1,137 1,120 1,134 10,500
2016/11/17 1,135 1,136 1,130 1,132 4,400
2016/11/16 1,126 1,140 1,120 1,134 8,300
2016/11/15 1,129 1,130 1,126 1,130 3,300
2016/11/14 1,126 1,132 1,125 1,128 5,700
2016/11/11 1,123 1,128 1,122 1,125 3,300
2016/11/10 1,119 1,129 1,119 1,125 3,600
2016/11/09 1,127 1,128 1,091 1,103 12,400
2016/11/08 1,137 1,137 1,127 1,127 4,000
2016/11/07 1,132 1,139 1,128 1,129 5,000
2016/11/04 1,137 1,137 1,134 1,135 5,400
2016/11/02 1,141 1,142 1,137 1,138 5,200
2016/11/01 1,140 1,147 1,139 1,142 3,900
2016/10/31 1,136 1,139 1,136 1,139 4,300
2016/10/28 1,138 1,138 1,134 1,136 5,200
2016/10/27 1,124 1,137 1,124 1,134 8,100
2016/10/26 1,119 1,121 1,117 1,120 5,000
2016/10/25 1,111 1,114 1,108 1,114 6,400
2016/10/24 1,095 1,109 1,094 1,108 2,700
2016/10/21 1,096 1,110 1,090 1,096 12,400
2016/10/20 1,097 1,097 1,092 1,092 5,000
2016/10/19 1,096 1,104 1,096 1,096 2,700
2016/10/18 1,099 1,100 1,097 1,098 1,600
2016/10/17 1,098 1,099 1,095 1,095 2,000
2016/10/14 1,095 1,099 1,090 1,096 2,400
2016/10/13 1,090 1,094 1,090 1,094 3,400
2016/10/12 1,088 1,090 1,087 1,090 2,300
2016/10/11 1,090 1,092 1,086 1,086 4,400
2016/10/07 1,093 1,096 1,090 1,090 2,200
2016/10/06 1,095 1,097 1,092 1,093 2,600
2016/10/05 1,106 1,108 1,089 1,095 6,100
2016/10/04 1,098 1,108 1,091 1,100 6,500
2016/10/03 1,087 1,090 1,086 1,088 2,900
2016/09/30 1,086 1,089 1,086 1,086 3,000
2016/09/29 1,073 1,099 1,073 1,085 10,000
2016/09/28 1,070 1,075 1,070 1,071 4,500
2016/09/27 1,062 1,070 1,062 1,070 4,100
2016/09/26 1,052 1,059 1,046 1,059 4,500
2016/09/23 1,042 1,045 1,041 1,042 4,000
2016/09/21 1,032 1,043 1,032 1,041 2,800
2016/09/20 1,033 1,035 1,031 1,032 2,600
2016/09/16 1,042 1,044 1,040 1,040 2,500
2016/09/15 1,037 1,049 1,037 1,046 2,900
2016/09/14 1,025 1,074 1,016 1,042 8,900
2016/09/13 1,018 1,079 1,016 1,035 9,900
2016/09/12 1,014 1,018 1,014 1,016 1,400
2016/09/09 1,010 1,014 1,010 1,014 500
2016/09/08 1,008 1,012 1,008 1,008 2,700
2016/09/07 1,010 1,010 998 1,007 2,200
2016/09/06 1,010 1,014 1,007 1,010 800
2016/09/05 1,003 1,010 1,001 1,010 1,600
2016/09/02 1,001 1,001 1,001 1,001 500
2016/09/01 1,000 1,000 994 994 2,400
2016/08/31 993 1,000 991 999 1,200
2016/08/30 995 996 994 994 600
2016/08/29 999 999 998 998 1,400
2016/08/26 1,004 1,004 995 995 2,200
2016/08/25 997 1,002 997 999 1,100
2016/08/24 997 997 996 996 400
2016/08/23 997 997 995 995 1,600
2016/08/22 999 999 993 993 800
2016/08/19 999 999 989 989 500
2016/08/18 995 998 991 998 800
2016/08/17 997 997 991 991 500
2016/08/16 997 997 985 994 1,000
2016/08/15 995 995 980 980 1,000
2016/08/12 1,003 1,003 980 980 3,500
2016/08/10 975 975 971 971 600
2016/08/09 970 975 970 975 1,200
2016/08/08 973 973 967 967 800
2016/08/05 970 970 965 965 700
2016/08/04 971 971 963 963 500
2016/08/03 970 970 962 970 2,400
2016/08/02 969 969 962 962 2,300
2016/08/01 968 973 967 967 3,400
2016/07/29 968 968 963 968 2,200
2016/07/28 968 968 963 965 800
2016/07/27 960 969 960 968 2,000
2016/07/26 971 971 955 956 1,200
2016/07/25 959 970 944 970 3,200
2016/07/22 942 944 941 944 800
2016/07/21 941 945 912 937 9,000
2016/07/20 934 935 934 935 600
2016/07/19 937 939 933 938 2,200
2016/07/15 937 938 934 934 1,600
2016/07/14 925 936 925 933 2,500
2016/07/13 925 938 925 926 4,400
2016/07/12 926 940 923 938 3,500
2016/07/11 925 947 925 925 1,700
2016/07/08 933 934 925 925 1,400
2016/07/07 955 955 932 932 1,100
2016/07/06 959 959 921 929 7,900
2016/07/05 959 960 959 959 500
2016/07/04 960 972 960 960 3,200
2016/07/01 972 972 942 969 2,700
2016/06/30 931 1,000 931 974 12,100
2016/06/29 920 927 920 927 2,800
2016/06/28 909 915 909 915 2,200
2016/06/27 911 961 905 910 6,700
2016/06/24 974 980 915 916 5,500
2016/06/23 966 970 965 970 2,700
2016/06/22 981 984 965 966 3,500
2016/06/21 990 990 978 988 3,100
2016/06/20 991 991 986 990 3,000
2016/06/17 996 996 990 990 1,400
2016/06/16 1,003 1,003 990 996 4,900
2016/06/15 999 1,000 995 1,000 2,600
2016/06/14 996 1,000 996 996 4,100
2016/06/13 1,000 1,001 998 998 3,100
2016/06/10 1,001 1,003 1,000 1,001 1,600
2016/06/09 1,001 1,004 1,000 1,002 1,700
2016/06/08 1,003 1,005 1,001 1,002 1,500
2016/06/07 1,001 1,004 1,001 1,001 1,400
2016/06/06 1,000 1,005 1,000 1,002 700
2016/06/03 1,002 1,005 1,001 1,001 2,500
2016/06/02 1,005 1,007 1,002 1,002 1,900
2016/06/01 1,000 1,009 1,000 1,009 2,400
2016/05/31 1,001 1,003 1,000 1,001 2,200
2016/05/30 999 1,008 999 1,001 2,200
2016/05/27 999 1,000 995 997 4,600
2016/05/26 1,000 1,004 999 999 4,400
2016/05/25 1,002 1,003 999 1,000 2,900
2016/05/24 1,000 1,001 999 1,000 1,500
2016/05/23 1,000 1,000 1,000 1,000 2,000
2016/05/20 1,000 1,004 1,000 1,000 3,200
2016/05/19 1,001 1,004 1,000 1,001 3,300
2016/05/18 1,004 1,004 1,001 1,001 1,700
2016/05/17 1,009 1,009 1,002 1,003 3,000
2016/05/16 1,004 1,004 1,002 1,002 2,700
2016/05/13 1,006 1,010 1,004 1,004 4,500
2016/05/12 1,012 1,012 1,005 1,007 2,500
2016/05/11 1,008 1,013 1,006 1,013 2,500
2016/05/10 1,015 1,015 1,006 1,006 6,500
2016/05/09 1,040 1,040 1,007 1,015 8,100
2016/05/06 1,043 1,045 1,040 1,041 3,100
2016/05/02 1,050 1,051 1,043 1,043 5,700
2016/04/28 1,056 1,058 1,051 1,051 5,000
2016/04/27 1,058 1,060 1,055 1,055 3,600
2016/04/26 1,062 1,062 1,056 1,060 4,200
2016/04/25 1,060 1,061 1,058 1,060 4,400
2016/04/22 1,060 1,063 1,056 1,057 6,900
2016/04/21 1,058 1,069 1,056 1,057 10,200
2016/04/20 1,085 1,086 1,055 1,055 32,200
2016/04/19 1,055 1,090 1,051 1,085 66,300
2016/04/18 1,214 1,232 1,209 1,232 900
2016/04/15 1,223 1,223 1,223 1,223 700
2016/04/14 1,226 1,239 1,226 1,230 400
2016/04/13 1,242 1,242 1,226 1,226 600
2016/04/12 1,234 1,234 1,233 1,234 700
2016/04/11 1,221 1,234 1,221 1,234 500
2016/04/08 1,236 1,236 1,227 1,231 1,600
2016/04/07 1,240 1,240 1,240 1,240 300
2016/04/06 1,236 1,247 1,236 1,247 200
2016/04/05 1,245 1,245 1,236 1,236 500
2016/04/04 1,247 1,248 1,247 1,247 800
2016/04/01 1,258 1,258 1,246 1,247 600
2016/03/31 1,250 1,258 1,248 1,258 1,900
2016/03/30 1,247 1,247 1,240 1,245 1,000
2016/03/29 1,235 1,247 1,235 1,247 700
2016/03/28 1,250 1,250 1,235 1,236 1,300
2016/03/25 1,244 1,244 1,236 1,236 300
2016/03/24 1,244 1,245 1,231 1,231 400
2016/03/23 1,227 1,244 1,227 1,230 2,200
2016/03/22 1,246 1,254 1,246 1,246 700
2016/03/18 1,253 1,253 1,242 1,251 700
2016/03/17 1,253 1,254 1,253 1,253 600
2016/03/16 1,252 1,252 1,252 1,252 200
2016/03/15 1,250 1,252 1,250 1,252 600
2016/03/14 1,250 1,250 1,242 1,242 1,100
2016/03/11 1,271 1,271 1,250 1,250 500
2016/03/10 1,233 1,241 1,233 1,241 700
2016/03/09 1,289 1,289 1,252 1,252 400
2016/03/08 1,280 1,289 1,280 1,289 1,100
2016/03/07 1,258 1,259 1,258 1,259 900
2016/03/04 1,225 1,230 1,225 1,230 600
2016/03/03 1,250 1,250 1,231 1,235 1,200
2016/03/02 1,284 1,285 1,225 1,248 4,900
2016/03/01 1,280 1,280 1,260 1,260 300
2016/02/29 1,219 1,303 1,219 1,295 4,700
2016/02/26 1,207 1,211 1,207 1,211 900
2016/02/25 1,197 1,200 1,172 1,172 600
2016/02/24 1,170 1,173 1,170 1,173 500
2016/02/23 1,178 1,181 1,178 1,181 400
2016/02/22 1,171 1,180 1,171 1,180 300
2016/02/19 1,180 1,182 1,169 1,169 1,200
2016/02/18 1,176 1,179 1,176 1,179 400
2016/02/17 1,182 1,182 1,161 1,161 1,100
2016/02/16 1,161 1,166 1,160 1,160 800
2016/02/15 1,160 1,244 1,160 1,163 3,000
2016/02/12 1,180 1,200 1,150 1,154 6,100
2016/02/10 1,241 1,241 1,200 1,202 1,900
2016/02/09 1,250 1,253 1,230 1,241 1,800
2016/02/08 1,255 1,264 1,255 1,258 1,500
2016/02/05 1,258 1,284 1,258 1,260 2,200
2016/02/04 1,281 1,290 1,250 1,257 3,300
2016/02/03 1,270 1,275 1,255 1,275 2,400
2016/02/02 1,260 1,275 1,260 1,270 500
2016/02/01 1,271 1,273 1,253 1,257 1,200
2016/01/29 1,252 1,253 1,207 1,253 1,700
2016/01/28 1,252 1,255 1,249 1,251 900
2016/01/27 1,250 1,252 1,249 1,252 1,300
2016/01/26 1,200 1,229 1,200 1,208 1,300
2016/01/25 1,192 1,200 1,192 1,200 3,100
2016/01/22 1,193 1,199 1,180 1,189 4,900
2016/01/21 1,200 1,230 1,195 1,195 4,200
2016/01/20 1,244 1,244 1,220 1,220 2,600
2016/01/19 1,240 1,247 1,240 1,244 600
2016/01/18 1,230 1,237 1,222 1,235 2,700
2016/01/15 1,278 1,278 1,260 1,260 1,700
2016/01/14 1,296 1,296 1,274 1,278 3,200
2016/01/13 1,283 1,291 1,280 1,289 2,600
2016/01/12 1,287 1,296 1,280 1,280 3,800
2016/01/08 1,297 1,297 1,283 1,289 2,800
2016/01/07 1,299 1,299 1,294 1,296 2,500
2016/01/06 1,308 1,309 1,291 1,299 4,400
2016/01/05 1,294 1,323 1,282 1,294 4,100
2016/01/04 1,289 1,293 1,281 1,281 3,100

このページの先頭へ