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
2020/12/30 1,044 1,048 1,030 1,045 5,400
2020/12/29 1,015 1,050 1,015 1,038 25,200
2020/12/28 1,070 1,075 1,039 1,054 30,200
2020/12/25 1,031 1,066 1,031 1,066 9,900
2020/12/24 1,071 1,075 1,010 1,027 19,000
2020/12/23 1,065 1,067 1,051 1,060 5,300
2020/12/22 1,080 1,099 1,051 1,054 23,800
2020/12/21 1,136 1,138 1,090 1,114 20,800
2020/12/18 1,130 1,130 1,110 1,123 20,900
2020/12/17 1,160 1,168 1,128 1,130 16,300
2020/12/16 1,229 1,230 1,135 1,158 51,200
2020/12/15 1,200 1,267 1,199 1,207 91,200
2020/12/14 1,190 1,219 1,108 1,177 148,700
2020/12/11 1,073 1,073 1,041 1,043 12,000
2020/12/10 1,074 1,082 1,060 1,069 9,300
2020/12/09 1,050 1,073 1,034 1,073 15,300
2020/12/08 1,054 1,072 1,035 1,045 15,500
2020/12/07 1,091 1,115 1,037 1,054 47,300
2020/12/04 1,060 1,099 1,042 1,090 43,900
2020/12/03 1,041 1,058 1,024 1,040 18,900
2020/12/02 1,046 1,059 1,029 1,033 16,900
2020/12/01 1,016 1,035 1,008 1,035 15,100
2020/11/30 1,050 1,060 1,024 1,026 24,000
2020/11/27 1,011 1,041 1,011 1,030 65,100
2020/11/26 1,091 1,243 1,088 1,098 102,800
2020/11/25 1,081 1,118 1,069 1,118 34,400
2020/11/24 1,059 1,069 1,059 1,068 31,100
2020/11/20 1,060 1,065 1,051 1,060 15,400
2020/11/19 1,069 1,070 1,065 1,069 7,200
2020/11/18 1,074 1,074 1,069 1,071 7,100
2020/11/17 1,070 1,075 1,066 1,075 8,500
2020/11/16 1,075 1,077 1,065 1,072 14,900
2020/11/13 1,069 1,076 1,055 1,068 9,700
2020/11/12 1,065 1,071 1,059 1,068 6,400
2020/11/11 1,070 1,070 1,055 1,065 11,800
2020/11/10 1,069 1,071 1,065 1,071 6,700
2020/11/09 1,070 1,072 1,063 1,070 6,800
2020/11/06 1,072 1,077 1,070 1,073 6,100
2020/11/05 1,070 1,078 1,070 1,072 4,500
2020/11/04 1,048 1,068 1,048 1,064 5,200
2020/11/02 1,047 1,048 1,040 1,048 11,300
2020/10/30 1,069 1,071 1,044 1,048 5,200
2020/10/29 1,060 1,064 1,015 1,041 12,000
2020/10/28 1,078 1,081 1,064 1,064 5,600
2020/10/27 1,083 1,083 1,077 1,078 2,300
2020/10/26 1,083 1,100 1,075 1,083 4,300
2020/10/23 1,081 1,084 1,076 1,083 2,400
2020/10/22 1,092 1,092 1,083 1,087 1,600
2020/10/21 1,086 1,093 1,079 1,091 2,900
2020/10/20 1,081 1,086 1,081 1,086 1,700
2020/10/19 1,093 1,095 1,070 1,085 4,200
2020/10/16 1,068 1,085 1,067 1,078 6,800
2020/10/15 1,051 1,098 1,050 1,090 3,200
2020/10/14 1,099 1,099 1,052 1,052 8,900
2020/10/13 1,111 1,113 1,076 1,094 9,600
2020/10/12 1,129 1,145 1,101 1,111 12,800
2020/10/09 1,121 1,135 1,121 1,126 6,700
2020/10/08 1,097 1,116 1,096 1,107 7,200
2020/10/07 1,076 1,097 1,076 1,093 4,700
2020/10/06 1,080 1,084 1,076 1,083 6,100
2020/10/05 1,050 1,077 1,050 1,070 5,100
2020/10/02 1,052 1,054 1,036 1,036 13,500
2020/09/30 1,046 1,048 1,029 1,036 14,300
2020/09/29 1,016 1,059 1,016 1,039 7,700
2020/09/28 1,010 1,016 1,010 1,016 3,000
2020/09/25 1,028 1,028 1,004 1,004 3,500
2020/09/24 1,020 1,021 1,012 1,018 2,700
2020/09/23 1,019 1,020 1,007 1,017 4,100
2020/09/18 996 1,008 990 1,008 7,700
2020/09/17 989 994 985 993 2,400
2020/09/16 983 989 979 989 2,200
2020/09/15 975 984 975 983 3,000
2020/09/14 965 978 965 973 2,900
2020/09/11 952 966 952 966 4,300
2020/09/10 964 971 964 967 1,400
2020/09/09 972 972 950 961 7,200
2020/09/08 976 976 970 976 900
2020/09/07 965 977 965 976 1,900
2020/09/04 967 967 963 964 2,900
2020/09/03 969 969 966 967 700
2020/09/02 969 969 967 968 1,200
2020/09/01 968 980 956 967 2,500
2020/08/31 960 968 956 967 1,600
2020/08/28 960 969 950 952 6,200
2020/08/27 961 967 958 967 3,100
2020/08/26 958 970 958 961 1,700
2020/08/25 967 982 957 958 3,400
2020/08/24 970 970 959 967 2,000
2020/08/21 966 968 950 965 2,100
2020/08/20 978 978 966 966 2,200
2020/08/19 970 971 968 970 2,000
2020/08/18 980 980 960 967 1,300
2020/08/17 983 983 980 981 700
2020/08/14 984 984 964 975 2,900
2020/08/13 968 970 963 970 500
2020/08/12 971 971 962 971 9,700
2020/08/11 961 970 961 967 1,100
2020/08/07 955 960 955 960 700
2020/08/06 969 972 955 959 5,900
2020/08/05 958 958 958 958 6,100
2020/08/04 946 958 946 958 500
2020/08/03 951 954 946 946 1,100
2020/07/31 957 957 945 945 1,100
2020/07/30 957 960 944 944 1,900
2020/07/29 963 963 957 957 400
2020/07/28 961 976 961 972 2,000
2020/07/27 982 993 951 954 4,600
2020/07/22 942 952 942 952 600
2020/07/21 950 955 945 946 6,600
2020/07/20 946 949 945 946 2,900
2020/07/17 940 960 937 943 3,800
2020/07/16 940 940 940 940 300
2020/07/15 943 945 922 931 2,400
2020/07/14 930 940 929 929 1,000
2020/07/13 946 946 932 932 600
2020/07/10 947 950 930 938 3,700
2020/07/09 953 953 950 950 400
2020/07/08 963 963 949 961 2,800
2020/07/07 968 968 956 963 1,400
2020/07/06 941 974 941 955 1,400
2020/07/03 938 941 932 941 1,000
2020/07/02 936 937 927 937 1,900
2020/07/01 960 960 938 938 4,100
2020/06/30 947 964 947 959 2,000
2020/06/29 988 988 938 940 6,600
2020/06/26 999 999 972 973 4,300
2020/06/25 996 999 981 999 2,700
2020/06/24 1,004 1,008 999 999 2,200
2020/06/23 998 1,003 998 999 2,400
2020/06/22 1,007 1,007 999 999 2,700
2020/06/19 994 1,007 993 1,007 4,200
2020/06/18 981 992 981 992 800
2020/06/17 985 989 980 989 900
2020/06/16 979 994 966 985 3,300
2020/06/15 991 1,000 979 979 2,300
2020/06/12 980 992 966 991 3,500
2020/06/11 995 1,001 988 988 4,100
2020/06/10 1,000 1,001 991 1,001 3,200
2020/06/09 992 1,002 992 1,000 3,200
2020/06/08 1,002 1,008 990 991 4,000
2020/06/05 1,009 1,010 1,001 1,006 900
2020/06/04 1,021 1,021 1,000 1,007 2,800
2020/06/03 991 1,018 991 1,010 4,500
2020/06/02 990 994 971 984 6,400
2020/06/01 974 981 969 981 3,800
2020/05/29 958 969 958 959 1,800
2020/05/28 951 978 950 965 4,600
2020/05/27 970 970 962 966 2,000
2020/05/26 952 977 952 966 1,900
2020/05/25 956 960 951 956 2,000
2020/05/22 953 960 953 953 1,400
2020/05/21 973 978 954 954 1,500
2020/05/20 956 968 956 967 1,200
2020/05/19 980 980 950 950 3,100
2020/05/18 982 982 956 956 1,500
2020/05/15 950 986 950 970 1,900
2020/05/14 965 977 949 949 2,800
2020/05/13 969 988 967 967 4,300
2020/05/12 976 988 957 964 3,300
2020/05/11 970 1,000 969 988 4,500
2020/05/08 945 965 933 941 5,300
2020/05/07 901 931 900 930 3,800
2020/05/01 875 900 875 899 3,400
2020/04/30 863 878 863 875 1,500
2020/04/28 858 866 855 860 2,200
2020/04/27 888 888 858 858 3,000
2020/04/24 867 867 828 828 2,000
2020/04/23 835 844 835 837 400
2020/04/22 830 830 822 822 1,000
2020/04/21 860 860 828 830 1,300
2020/04/20 850 860 846 860 2,600
2020/04/17 824 844 824 837 2,800
2020/04/16 823 824 823 824 200
2020/04/15 829 829 820 824 900
2020/04/14 827 829 822 829 900
2020/04/13 820 829 820 827 1,000
2020/04/10 839 839 820 821 900
2020/04/09 829 829 804 827 2,100
2020/04/08 805 806 798 800 800
2020/04/07 765 825 765 795 3,400
2020/04/06 755 764 753 764 600
2020/04/03 767 767 759 763 1,300
2020/04/02 802 802 759 759 1,300
2020/04/01 788 799 768 772 5,400
2020/03/31 834 835 803 803 3,400
2020/03/30 854 854 804 823 2,500
2020/03/27 895 895 841 855 5,200
2020/03/26 895 895 836 864 2,900
2020/03/25 786 880 783 880 7,500
2020/03/24 765 769 735 751 1,700
2020/03/23 721 760 721 727 3,700
2020/03/19 756 777 754 759 900
2020/03/18 756 769 743 753 3,000
2020/03/17 702 730 702 712 3,500
2020/03/16 747 747 718 722 3,700
2020/03/13 721 769 700 716 9,900
2020/03/12 787 790 770 770 7,700
2020/03/11 807 826 790 790 3,100
2020/03/10 780 828 780 806 9,000
2020/03/09 900 900 850 850 7,400
2020/03/06 920 936 920 923 2,800
2020/03/05 945 951 929 937 3,900
2020/03/04 931 931 921 922 1,800
2020/03/03 980 980 931 931 3,000
2020/03/02 860 944 860 930 7,000
2020/02/28 895 902 860 869 9,400
2020/02/27 978 978 940 940 6,100
2020/02/26 973 998 967 975 4,900
2020/02/25 961 1,007 960 1,003 9,000
2020/02/21 1,070 1,070 1,050 1,054 1,500
2020/02/20 1,055 1,090 1,050 1,050 2,200
2020/02/19 1,033 1,060 1,030 1,034 2,100
2020/02/18 1,011 1,040 1,011 1,012 6,100
2020/02/17 1,090 1,090 1,052 1,052 3,500
2020/02/14 1,117 1,117 1,100 1,101 2,000
2020/02/13 1,129 1,130 1,110 1,125 2,000
2020/02/12 1,119 1,130 1,116 1,130 1,200
2020/02/10 1,148 1,148 1,118 1,122 1,700
2020/02/07 1,120 1,130 1,115 1,130 2,200
2020/02/06 1,115 1,147 1,112 1,112 5,800
2020/02/05 1,096 1,115 1,070 1,115 5,800
2020/02/04 1,050 1,087 1,000 1,066 8,700
2020/02/03 1,042 1,068 998 1,068 7,000
2020/01/31 1,090 1,100 1,085 1,089 1,800
2020/01/30 1,156 1,156 1,092 1,102 6,600
2020/01/29 1,131 1,164 1,131 1,156 2,400
2020/01/28 1,128 1,148 1,128 1,147 4,600
2020/01/27 1,158 1,158 1,130 1,144 3,000
2020/01/24 1,167 1,169 1,143 1,163 5,700
2020/01/23 1,185 1,200 1,151 1,151 10,300
2020/01/22 1,200 1,200 1,183 1,185 8,800
2020/01/21 1,186 1,197 1,184 1,184 4,100
2020/01/20 1,181 1,195 1,179 1,186 11,500
2020/01/17 1,156 1,185 1,150 1,181 12,200
2020/01/16 1,146 1,162 1,140 1,156 5,500
2020/01/15 1,145 1,147 1,140 1,146 2,500
2020/01/14 1,148 1,160 1,142 1,145 5,700
2020/01/10 1,152 1,152 1,142 1,146 3,500
2020/01/09 1,136 1,156 1,133 1,152 4,400
2020/01/08 1,161 1,161 1,133 1,135 8,100
2020/01/07 1,125 1,155 1,124 1,152 7,100
2020/01/06 1,120 1,191 1,119 1,119 9,200

このページの先頭へ