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
2018/12/28 850 875 850 869 12,800
2018/12/27 858 863 813 856 7,300
2018/12/26 813 813 755 783 10,700
2018/12/25 785 785 723 723 26,900
2018/12/21 806 816 746 788 22,000
2018/12/20 906 906 843 848 16,100
2018/12/19 912 918 910 910 7,100
2018/12/18 941 941 910 911 12,400
2018/12/17 1,005 1,005 937 950 16,300
2018/12/14 1,028 1,032 1,010 1,010 7,000
2018/12/13 1,051 1,052 1,025 1,025 8,400
2018/12/12 1,046 1,055 1,046 1,051 4,600
2018/12/11 1,044 1,055 1,044 1,046 5,800
2018/12/10 1,041 1,043 1,030 1,043 12,600
2018/12/07 1,059 1,059 1,049 1,049 4,800
2018/12/06 1,050 1,060 1,047 1,048 6,100
2018/12/05 1,043 1,059 1,043 1,059 8,000
2018/12/04 1,083 1,083 1,050 1,053 10,600
2018/12/03 1,101 1,102 1,076 1,078 11,300
2018/11/30 1,104 1,104 1,092 1,095 8,100
2018/11/29 1,130 1,137 1,090 1,107 16,900
2018/11/28 1,090 1,150 1,084 1,125 60,200
2018/11/27 1,200 1,228 1,190 1,228 29,700
2018/11/26 1,188 1,194 1,180 1,181 39,000
2018/11/22 1,208 1,211 1,190 1,194 16,400
2018/11/21 1,200 1,216 1,196 1,216 12,000
2018/11/20 1,201 1,207 1,200 1,204 6,900
2018/11/19 1,208 1,211 1,204 1,211 8,500
2018/11/16 1,210 1,214 1,207 1,211 6,100
2018/11/15 1,206 1,213 1,206 1,213 5,000
2018/11/14 1,210 1,219 1,205 1,212 4,900
2018/11/13 1,200 1,210 1,194 1,210 9,400
2018/11/12 1,195 1,208 1,195 1,201 10,100
2018/11/09 1,195 1,207 1,195 1,195 11,800
2018/11/08 1,195 1,195 1,191 1,192 4,100
2018/11/07 1,186 1,188 1,180 1,183 5,000
2018/11/06 1,185 1,185 1,179 1,182 4,600
2018/11/05 1,170 1,176 1,168 1,176 9,000
2018/11/02 1,175 1,175 1,162 1,172 9,000
2018/11/01 1,169 1,183 1,165 1,180 5,600
2018/10/31 1,170 1,174 1,164 1,170 4,600
2018/10/30 1,160 1,179 1,155 1,163 11,700
2018/10/29 1,176 1,198 1,170 1,178 10,200
2018/10/26 1,163 1,183 1,160 1,175 5,300
2018/10/25 1,200 1,200 1,158 1,162 11,300
2018/10/24 1,203 1,210 1,203 1,210 2,300
2018/10/23 1,198 1,204 1,198 1,198 2,900
2018/10/22 1,190 1,200 1,183 1,198 5,700
2018/10/19 1,175 1,184 1,174 1,178 5,200
2018/10/18 1,191 1,198 1,177 1,179 5,500
2018/10/17 1,187 1,209 1,183 1,186 4,900
2018/10/16 1,181 1,181 1,170 1,175 3,100
2018/10/15 1,185 1,187 1,180 1,181 2,800
2018/10/12 1,153 1,180 1,151 1,180 4,200
2018/10/11 1,181 1,181 1,146 1,150 16,900
2018/10/10 1,199 1,217 1,199 1,200 3,700
2018/10/09 1,223 1,224 1,199 1,199 6,500
2018/10/05 1,231 1,231 1,223 1,223 5,500
2018/10/04 1,231 1,242 1,231 1,232 2,300
2018/10/03 1,232 1,240 1,230 1,231 3,100
2018/10/02 1,211 1,230 1,210 1,223 8,800
2018/10/01 1,163 1,225 1,151 1,209 45,900
2018/09/28 1,280 1,305 1,270 1,270 35,600
2018/09/27 1,252 1,283 1,250 1,279 20,800
2018/09/26 1,235 1,273 1,234 1,253 22,100
2018/09/25 1,207 1,248 1,207 1,248 21,700
2018/09/21 1,192 1,205 1,190 1,205 10,900
2018/09/20 1,173 1,195 1,173 1,195 7,400
2018/09/19 1,176 1,181 1,170 1,179 6,700
2018/09/18 1,181 1,181 1,169 1,178 6,400
2018/09/14 1,176 1,184 1,155 1,165 9,600
2018/09/13 1,168 1,169 1,132 1,150 5,300
2018/09/12 1,159 1,169 1,159 1,169 1,200
2018/09/11 1,165 1,165 1,155 1,155 700
2018/09/10 1,150 1,167 1,150 1,165 1,000
2018/09/07 1,169 1,169 1,150 1,151 4,800
2018/09/06 1,155 1,163 1,153 1,153 2,900
2018/09/05 1,180 1,180 1,151 1,151 3,300
2018/09/04 1,182 1,182 1,178 1,181 5,600
2018/09/03 1,178 1,178 1,175 1,175 2,000
2018/08/31 1,175 1,175 1,163 1,170 1,100
2018/08/30 1,179 1,185 1,170 1,170 2,500
2018/08/29 1,169 1,190 1,167 1,175 5,300
2018/08/28 1,149 1,165 1,145 1,162 3,800
2018/08/27 1,137 1,145 1,137 1,145 1,600
2018/08/24 1,129 1,129 1,127 1,127 500
2018/08/23 1,125 1,127 1,120 1,120 700
2018/08/22 1,136 1,136 1,125 1,125 1,200
2018/08/21 1,110 1,130 1,101 1,125 2,800
2018/08/20 1,114 1,115 1,100 1,100 2,500
2018/08/17 1,080 1,100 1,080 1,098 6,200
2018/08/16 1,105 1,105 1,082 1,088 6,600
2018/08/15 1,136 1,136 1,113 1,113 3,800
2018/08/14 1,130 1,136 1,126 1,126 1,200
2018/08/13 1,151 1,155 1,130 1,130 5,000
2018/08/10 1,157 1,167 1,155 1,155 2,800
2018/08/09 1,155 1,162 1,150 1,156 1,900
2018/08/08 1,163 1,164 1,148 1,148 2,000
2018/08/07 1,148 1,179 1,141 1,158 8,200
2018/08/06 1,172 1,172 1,130 1,141 8,100
2018/08/03 1,186 1,186 1,161 1,166 4,500
2018/08/02 1,171 1,188 1,156 1,178 11,600
2018/08/01 1,152 1,152 1,137 1,149 5,700
2018/07/31 1,152 1,163 1,141 1,147 9,400
2018/07/30 1,170 1,284 1,158 1,158 82,500
2018/07/27 1,167 1,168 1,160 1,168 2,600
2018/07/26 1,171 1,175 1,160 1,160 6,800
2018/07/25 1,157 1,170 1,150 1,170 5,000
2018/07/24 1,147 1,154 1,145 1,145 3,600
2018/07/23 1,144 1,159 1,136 1,136 4,700
2018/07/20 1,168 1,168 1,150 1,153 8,500
2018/07/19 1,172 1,175 1,162 1,163 11,600
2018/07/18 1,182 1,190 1,171 1,171 5,600
2018/07/17 1,176 1,187 1,173 1,185 5,400
2018/07/13 1,170 1,181 1,167 1,170 3,100
2018/07/12 1,185 1,187 1,160 1,167 6,200
2018/07/11 1,182 1,182 1,150 1,170 22,500
2018/07/10 1,224 1,224 1,183 1,192 11,500
2018/07/09 1,179 1,219 1,179 1,208 13,500
2018/07/06 1,186 1,215 1,171 1,186 47,500
2018/07/05 1,169 1,288 1,141 1,215 286,400
2018/07/04 1,142 1,147 1,105 1,109 11,800
2018/07/03 1,178 1,190 1,103 1,132 22,300
2018/07/02 1,265 1,276 1,158 1,178 140,800
2018/06/29 1,142 1,156 1,129 1,156 15,400
2018/06/28 1,129 1,138 1,121 1,138 6,400
2018/06/27 1,125 1,139 1,125 1,130 6,300
2018/06/26 1,132 1,145 1,131 1,136 3,500
2018/06/25 1,150 1,152 1,136 1,136 4,400
2018/06/22 1,131 1,150 1,124 1,148 6,000
2018/06/21 1,128 1,158 1,126 1,131 7,100
2018/06/20 1,111 1,120 1,105 1,115 4,300
2018/06/19 1,108 1,121 1,108 1,110 7,500
2018/06/18 1,123 1,123 1,105 1,106 10,400
2018/06/15 1,112 1,127 1,103 1,123 15,500
2018/06/14 1,172 1,172 1,070 1,106 71,800
2018/06/13 1,113 1,356 1,113 1,196 351,200
2018/06/12 1,120 1,120 1,099 1,117 5,400
2018/06/11 1,094 1,122 1,094 1,106 4,900
2018/06/08 1,078 1,099 1,078 1,092 3,700
2018/06/07 1,065 1,090 1,065 1,088 6,900
2018/06/06 1,058 1,069 1,058 1,065 1,900
2018/06/05 1,058 1,058 1,057 1,057 300
2018/06/04 1,052 1,067 1,052 1,058 1,900
2018/06/01 1,051 1,052 1,051 1,051 1,400
2018/05/31 1,052 1,053 1,050 1,053 1,000
2018/05/30 1,051 1,060 1,046 1,051 5,400
2018/05/29 1,047 1,067 1,047 1,066 4,600
2018/05/28 1,046 1,064 1,046 1,059 5,400
2018/05/25 1,055 1,059 1,048 1,048 2,600
2018/05/24 1,063 1,063 1,050 1,055 1,400
2018/05/23 1,061 1,061 1,050 1,060 3,900
2018/05/22 1,054 1,062 1,054 1,062 1,300
2018/05/21 1,061 1,063 1,052 1,052 3,300
2018/05/18 1,072 1,072 1,052 1,054 2,500
2018/05/17 1,057 1,064 1,051 1,064 4,000
2018/05/16 1,065 1,065 1,046 1,060 8,600
2018/05/15 1,064 1,064 1,063 1,063 700
2018/05/14 1,062 1,064 1,062 1,064 1,700
2018/05/11 1,059 1,063 1,059 1,061 2,200
2018/05/10 1,064 1,064 1,059 1,059 1,700
2018/05/09 1,063 1,064 1,060 1,063 3,000
2018/05/08 1,063 1,065 1,057 1,064 3,800
2018/05/07 1,065 1,068 1,057 1,062 4,100
2018/05/02 1,058 1,065 1,058 1,065 2,000
2018/05/01 1,058 1,059 1,057 1,058 700
2018/04/27 1,062 1,065 1,058 1,058 2,100
2018/04/26 1,061 1,065 1,057 1,060 2,000
2018/04/25 1,055 1,069 1,054 1,060 4,600
2018/04/24 1,074 1,074 1,050 1,061 4,100
2018/04/23 1,080 1,083 1,075 1,078 1,000
2018/04/20 1,094 1,098 1,080 1,080 3,200
2018/04/19 1,091 1,091 1,086 1,086 600
2018/04/18 1,090 1,099 1,090 1,091 1,100
2018/04/17 1,090 1,100 1,090 1,090 3,000
2018/04/16 1,086 1,100 1,083 1,097 2,300
2018/04/13 1,081 1,109 1,081 1,084 3,100
2018/04/12 1,078 1,097 1,078 1,096 3,800
2018/04/11 1,084 1,088 1,061 1,078 4,400
2018/04/10 1,081 1,085 1,078 1,084 2,400
2018/04/09 1,064 1,087 1,057 1,085 4,100
2018/04/06 1,051 1,060 1,051 1,060 2,700
2018/04/05 1,067 1,067 1,052 1,052 3,200
2018/04/04 1,069 1,069 1,058 1,067 2,200
2018/04/03 1,079 1,079 1,060 1,069 4,300
2018/04/02 1,060 1,090 1,060 1,086 9,700
2018/03/30 1,110 1,125 1,097 1,125 8,200
2018/03/29 1,090 1,095 1,060 1,095 4,600
2018/03/28 1,047 1,090 1,047 1,090 2,900
2018/03/27 1,062 1,100 1,040 1,057 8,300
2018/03/26 1,050 1,059 1,032 1,042 9,000
2018/03/23 1,110 1,110 1,070 1,072 8,000
2018/03/22 1,125 1,131 1,119 1,130 4,900
2018/03/20 1,096 1,123 1,096 1,121 5,300
2018/03/19 1,111 1,115 1,090 1,110 4,100
2018/03/16 1,100 1,110 1,100 1,105 1,700
2018/03/15 1,092 1,100 1,087 1,100 1,600
2018/03/14 1,095 1,095 1,083 1,083 2,200
2018/03/13 1,096 1,109 1,096 1,101 1,900
2018/03/12 1,110 1,114 1,095 1,095 2,600
2018/03/09 1,081 1,086 1,077 1,086 4,400
2018/03/08 1,058 1,076 1,045 1,076 7,900
2018/03/07 1,067 1,067 1,050 1,051 5,600
2018/03/06 1,081 1,093 1,051 1,065 7,700
2018/03/05 1,100 1,102 1,076 1,079 8,400
2018/03/02 1,105 1,115 1,101 1,103 5,900
2018/03/01 1,171 1,190 1,105 1,120 25,400
2018/02/28 1,156 1,187 1,156 1,171 13,200
2018/02/27 1,240 1,309 1,145 1,174 97,400
2018/02/26 1,140 1,185 1,132 1,180 8,100
2018/02/23 1,150 1,178 1,125 1,125 8,800
2018/02/22 1,128 1,132 1,126 1,126 1,600
2018/02/21 1,163 1,163 1,109 1,130 8,400
2018/02/20 1,177 1,177 1,157 1,163 5,700
2018/02/19 1,150 1,170 1,143 1,154 8,900
2018/02/16 1,100 1,137 1,100 1,120 6,500
2018/02/15 1,073 1,100 1,066 1,093 9,600
2018/02/14 1,083 1,084 1,060 1,060 5,200
2018/02/13 1,108 1,137 1,081 1,081 8,500
2018/02/09 1,002 1,078 1,000 1,078 15,400
2018/02/08 1,047 1,060 1,008 1,050 17,300
2018/02/07 1,060 1,111 1,038 1,038 15,900
2018/02/06 1,079 1,079 1,022 1,030 23,900
2018/02/05 1,130 1,136 1,121 1,125 4,000
2018/02/02 1,178 1,189 1,150 1,156 4,600
2018/02/01 1,111 1,200 1,105 1,180 29,600
2018/01/31 1,115 1,120 1,107 1,116 6,300
2018/01/30 1,163 1,169 1,114 1,120 12,000
2018/01/29 1,141 1,185 1,141 1,175 14,700
2018/01/26 1,135 1,135 1,111 1,115 7,600
2018/01/25 1,155 1,155 1,127 1,128 9,300
2018/01/24 1,160 1,163 1,160 1,160 2,500
2018/01/23 1,168 1,170 1,165 1,170 1,600
2018/01/22 1,159 1,169 1,158 1,169 5,500
2018/01/19 1,160 1,166 1,158 1,159 1,500
2018/01/18 1,160 1,169 1,157 1,160 3,400
2018/01/17 1,180 1,180 1,163 1,163 3,600
2018/01/16 1,185 1,187 1,182 1,187 2,700
2018/01/15 1,201 1,202 1,181 1,190 14,900
2018/01/12 1,215 1,215 1,201 1,201 5,000
2018/01/11 1,196 1,209 1,196 1,207 7,600
2018/01/10 1,225 1,232 1,198 1,211 18,900
2018/01/09 1,179 1,250 1,171 1,232 59,300
2018/01/05 1,145 1,155 1,145 1,153 8,400
2018/01/04 1,127 1,153 1,127 1,146 11,300

このページの先頭へ