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
2019/12/30 1,150 1,150 1,102 1,120 26,700
2019/12/27 1,167 1,208 1,167 1,173 46,900
2019/12/26 1,150 1,154 1,139 1,154 9,600
2019/12/25 1,140 1,148 1,136 1,138 8,000
2019/12/24 1,095 1,140 1,093 1,134 16,300
2019/12/23 1,087 1,090 1,085 1,090 5,500
2019/12/20 1,085 1,089 1,083 1,085 3,800
2019/12/19 1,082 1,086 1,081 1,085 4,900
2019/12/18 1,092 1,092 1,080 1,085 3,700
2019/12/17 1,094 1,099 1,083 1,088 4,700
2019/12/16 1,081 1,099 1,081 1,094 5,300
2019/12/13 1,095 1,100 1,076 1,081 7,600
2019/12/12 1,120 1,120 1,094 1,094 6,000
2019/12/11 1,140 1,148 1,120 1,120 12,000
2019/12/10 1,136 1,138 1,125 1,125 3,900
2019/12/09 1,124 1,133 1,124 1,130 5,200
2019/12/06 1,128 1,128 1,117 1,124 6,300
2019/12/05 1,076 1,149 1,075 1,126 19,500
2019/12/04 1,094 1,094 1,076 1,078 11,100
2019/12/03 1,100 1,102 1,092 1,097 9,200
2019/12/02 1,121 1,127 1,101 1,111 21,800
2019/11/29 1,164 1,171 1,145 1,145 20,300
2019/11/28 1,157 1,193 1,151 1,172 76,400
2019/11/27 1,269 1,277 1,263 1,277 36,300
2019/11/26 1,260 1,267 1,257 1,261 17,600
2019/11/25 1,239 1,258 1,238 1,253 21,300
2019/11/22 1,237 1,241 1,237 1,239 8,800
2019/11/21 1,245 1,247 1,235 1,241 9,800
2019/11/20 1,248 1,254 1,248 1,250 8,700
2019/11/19 1,257 1,259 1,249 1,255 12,000
2019/11/18 1,252 1,256 1,250 1,253 6,600
2019/11/15 1,251 1,254 1,246 1,252 10,000
2019/11/14 1,252 1,256 1,251 1,252 6,100
2019/11/13 1,253 1,258 1,252 1,255 7,600
2019/11/12 1,260 1,262 1,254 1,255 7,300
2019/11/11 1,263 1,263 1,258 1,261 6,800
2019/11/08 1,261 1,268 1,259 1,265 6,100
2019/11/07 1,265 1,265 1,258 1,261 11,300
2019/11/06 1,260 1,265 1,258 1,265 8,500
2019/11/05 1,251 1,258 1,249 1,257 14,500
2019/11/01 1,250 1,253 1,246 1,251 7,900
2019/10/31 1,258 1,260 1,236 1,254 10,000
2019/10/30 1,224 1,252 1,223 1,230 43,800
2019/10/29 1,220 1,229 1,217 1,224 8,200
2019/10/28 1,214 1,218 1,208 1,215 8,800
2019/10/25 1,209 1,210 1,207 1,210 4,800
2019/10/24 1,200 1,208 1,199 1,206 5,100
2019/10/23 1,205 1,205 1,182 1,199 6,200
2019/10/21 1,187 1,200 1,181 1,199 7,800
2019/10/18 1,177 1,190 1,177 1,190 2,300
2019/10/17 1,199 1,200 1,160 1,175 13,200
2019/10/16 1,200 1,204 1,198 1,198 5,700
2019/10/15 1,204 1,204 1,194 1,199 5,100
2019/10/11 1,195 1,201 1,195 1,200 3,700
2019/10/10 1,192 1,200 1,192 1,194 9,100
2019/10/09 1,186 1,193 1,185 1,189 3,700
2019/10/08 1,181 1,190 1,179 1,185 6,200
2019/10/07 1,177 1,183 1,175 1,178 5,100
2019/10/04 1,155 1,169 1,155 1,168 3,800
2019/10/03 1,174 1,174 1,140 1,161 9,900
2019/10/02 1,157 1,180 1,150 1,177 7,800
2019/10/01 1,213 1,214 1,117 1,187 34,600
2019/09/30 1,136 1,147 1,135 1,137 11,100
2019/09/27 1,128 1,160 1,124 1,132 11,600
2019/09/26 1,128 1,128 1,120 1,128 4,200
2019/09/25 1,107 1,117 1,095 1,116 2,400
2019/09/24 1,090 1,117 1,085 1,117 7,500
2019/09/20 1,080 1,090 1,080 1,090 3,600
2019/09/19 1,074 1,077 1,073 1,076 3,200
2019/09/18 1,068 1,074 1,067 1,074 2,300
2019/09/17 1,054 1,068 1,054 1,065 2,500
2019/09/13 1,051 1,054 1,046 1,052 1,900
2019/09/12 1,058 1,059 1,054 1,056 1,800
2019/09/11 1,053 1,056 1,053 1,056 1,100
2019/09/10 1,050 1,059 1,050 1,059 1,500
2019/09/09 1,050 1,050 1,047 1,050 800
2019/09/06 1,051 1,051 1,042 1,050 1,600
2019/09/05 1,051 1,052 1,030 1,039 3,400
2019/09/04 1,051 1,053 1,043 1,043 2,000
2019/09/03 1,053 1,058 1,053 1,055 1,800
2019/09/02 1,055 1,055 1,044 1,054 1,900
2019/08/30 1,036 1,045 1,036 1,043 1,400
2019/08/29 1,030 1,040 1,030 1,036 1,100
2019/08/28 1,038 1,060 1,020 1,037 8,600
2019/08/27 1,037 1,038 1,031 1,038 2,500
2019/08/26 1,026 1,030 1,026 1,027 2,800
2019/08/23 1,024 1,026 1,021 1,026 800
2019/08/22 1,026 1,026 1,015 1,021 800
2019/08/21 1,023 1,023 1,011 1,011 500
2019/08/20 1,025 1,025 1,005 1,005 1,000
2019/08/19 1,016 1,016 1,013 1,013 800
2019/08/16 1,020 1,020 1,012 1,012 1,500
2019/08/15 1,016 1,018 1,015 1,018 1,800
2019/08/14 1,020 1,024 1,016 1,016 6,100
2019/08/13 1,007 1,015 1,007 1,013 4,800
2019/08/09 1,007 1,007 1,001 1,007 1,100
2019/08/08 990 1,000 990 1,000 1,800
2019/08/07 978 987 978 987 900
2019/08/06 970 978 955 978 3,100
2019/08/05 989 989 983 983 700
2019/08/02 986 996 983 983 3,100
2019/08/01 1,013 1,013 992 995 1,300
2019/07/31 1,014 1,014 1,003 1,006 1,000
2019/07/30 1,015 1,016 1,010 1,014 900
2019/07/29 1,017 1,017 1,003 1,010 4,500
2019/07/26 994 1,003 993 1,003 3,800
2019/07/25 989 991 986 986 900
2019/07/24 984 987 984 987 500
2019/07/23 980 981 975 976 2,900
2019/07/22 990 990 990 990 600
2019/07/19 982 994 982 989 500
2019/07/18 982 991 982 982 1,200
2019/07/17 988 993 987 993 1,600
2019/07/16 984 988 982 988 2,300
2019/07/12 983 983 983 983 700
2019/07/11 987 987 981 984 900
2019/07/10 982 986 980 981 2,200
2019/07/09 979 989 979 982 1,600
2019/07/08 961 979 961 979 3,000
2019/07/05 958 960 953 957 1,300
2019/07/04 950 958 942 958 2,500
2019/07/03 945 950 944 950 2,300
2019/07/02 947 950 944 946 2,900
2019/07/01 950 950 929 947 16,600
2019/06/28 979 979 940 952 14,500
2019/06/27 968 992 962 990 7,700
2019/06/26 930 959 925 951 5,600
2019/06/25 920 924 915 922 4,800
2019/06/24 930 930 915 921 7,200
2019/06/21 960 1,053 921 924 62,900
2019/06/20 969 969 955 960 900
2019/06/19 939 975 930 955 14,600
2019/06/18 935 943 930 930 3,100
2019/06/17 932 940 930 930 3,100
2019/06/14 919 933 915 933 3,300
2019/06/13 915 918 908 908 1,100
2019/06/12 911 917 908 913 1,200
2019/06/11 908 910 905 905 1,700
2019/06/10 905 909 904 908 800
2019/06/07 902 904 902 904 300
2019/06/06 894 901 894 901 500
2019/06/05 902 903 892 892 1,100
2019/06/04 894 903 892 902 900
2019/06/03 900 901 894 894 1,500
2019/05/31 908 908 900 901 500
2019/05/30 903 910 901 901 700
2019/05/29 907 907 899 900 700
2019/05/28 900 900 891 900 1,100
2019/05/27 913 913 891 898 2,300
2019/05/24 881 892 880 880 2,100
2019/05/23 900 905 880 881 2,900
2019/05/22 898 905 894 900 1,000
2019/05/21 902 902 898 898 3,500
2019/05/20 939 939 901 901 1,900
2019/05/17 926 940 926 926 1,800
2019/05/16 930 930 926 926 600
2019/05/15 920 922 916 922 600
2019/05/14 900 930 890 920 4,800
2019/05/13 955 955 917 917 3,000
2019/05/10 923 940 923 926 1,700
2019/05/09 965 965 920 924 6,600
2019/05/08 966 977 965 965 2,700
2019/05/07 997 997 984 984 3,500
2019/04/26 989 989 976 985 1,600
2019/04/25 996 996 981 981 2,000
2019/04/24 989 996 989 996 2,500
2019/04/23 985 989 985 989 3,300
2019/04/22 978 985 977 985 1,200
2019/04/19 982 983 974 977 700
2019/04/18 984 984 971 983 1,700
2019/04/17 971 984 971 984 1,300
2019/04/16 983 985 966 975 3,800
2019/04/15 979 980 972 980 5,000
2019/04/12 971 979 971 979 700
2019/04/11 976 980 975 979 1,500
2019/04/10 983 983 977 978 2,800
2019/04/09 982 987 978 983 1,800
2019/04/08 988 988 981 981 3,700
2019/04/05 984 986 976 986 1,400
2019/04/04 983 985 983 984 400
2019/04/03 971 982 970 979 2,600
2019/04/02 991 991 980 980 6,700
2019/04/01 1,060 1,067 967 976 32,300
2019/03/29 1,045 1,090 1,006 1,032 21,700
2019/03/28 1,028 1,044 1,009 1,044 15,300
2019/03/27 999 1,025 989 1,020 17,300
2019/03/26 982 989 971 989 4,500
2019/03/25 958 981 958 971 12,300
2019/03/22 967 967 957 967 3,500
2019/03/20 931 974 927 974 7,500
2019/03/19 938 938 930 936 3,000
2019/03/18 925 937 925 937 3,700
2019/03/15 937 937 915 915 2,500
2019/03/14 903 922 903 922 2,300
2019/03/13 900 903 893 903 1,000
2019/03/12 898 900 898 900 2,200
2019/03/11 900 906 898 898 1,500
2019/03/08 905 907 898 898 3,500
2019/03/07 920 920 916 916 4,200
2019/03/06 930 930 916 920 500
2019/03/05 916 930 916 930 2,800
2019/03/04 900 932 900 921 2,700
2019/03/01 891 898 891 898 1,300
2019/02/28 883 897 883 893 2,900
2019/02/27 887 890 886 886 2,600
2019/02/26 885 897 885 887 1,100
2019/02/25 887 894 883 884 2,100
2019/02/22 886 887 882 885 3,400
2019/02/21 889 891 886 886 1,600
2019/02/20 898 902 887 890 2,800
2019/02/19 896 909 896 902 1,200
2019/02/18 896 910 888 901 3,100
2019/02/15 902 910 898 898 5,300
2019/02/14 874 905 873 896 6,100
2019/02/13 860 874 851 874 6,800
2019/02/12 871 871 858 858 2,600
2019/02/08 871 874 866 871 1,500
2019/02/07 878 878 868 870 4,600
2019/02/06 898 898 880 880 2,700
2019/02/05 896 898 891 891 1,400
2019/02/04 911 911 890 896 4,000
2019/02/01 907 907 890 899 2,100
2019/01/31 895 908 895 907 1,700
2019/01/30 914 920 891 891 5,400
2019/01/29 918 921 912 916 2,300
2019/01/28 917 924 916 922 3,500
2019/01/25 919 920 913 913 1,900
2019/01/24 918 918 913 916 1,200
2019/01/23 916 919 911 918 700
2019/01/22 925 925 911 912 3,200
2019/01/21 937 937 920 925 2,800
2019/01/18 956 956 935 935 3,300
2019/01/17 947 953 932 953 4,200
2019/01/16 947 950 932 948 900
2019/01/15 947 950 928 938 3,700
2019/01/11 950 956 941 947 1,300
2019/01/10 944 956 938 956 2,900
2019/01/09 966 978 935 954 19,800
2019/01/08 959 979 958 965 14,100
2019/01/07 961 986 958 958 24,200
2019/01/04 969 1,010 922 958 116,700

このページの先頭へ