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
2026/09/11 1,050 1,080 1,050 1,056 3,300
2026/09/10 1,067 1,072 1,056 1,056 2,700
2026/09/09 1,071 1,073 1,063 1,067 1,700
2026/09/08 1,078 1,082 1,070 1,073 3,000
2026/09/07 1,078 1,137 1,077 1,078 7,600
2026/09/04 1,083 1,090 1,076 1,079 2,500
2026/09/03 1,072 1,100 1,070 1,090 3,500
2026/09/02 1,110 1,111 1,061 1,073 9,900
2026/09/01 1,135 1,138 1,110 1,110 5,000
2026/08/31 1,120 1,135 1,120 1,135 5,300
2026/08/28 1,127 1,127 1,120 1,120 2,600
2026/08/27 1,122 1,136 1,120 1,120 3,200
2026/08/26 1,109 1,123 1,106 1,118 6,400
2026/08/25 1,099 1,100 1,094 1,099 5,900
2026/08/24 1,052 1,091 1,052 1,087 7,100
2026/08/21 1,065 1,065 1,050 1,050 1,100
2026/08/20 1,038 1,065 1,038 1,061 6,700
2026/08/19 1,048 1,048 1,034 1,034 5,300
2026/08/18 1,047 1,056 1,047 1,049 5,600
2026/08/17 1,045 1,052 1,045 1,047 4,300
2026/08/14 1,044 1,061 1,041 1,046 7,400
2026/08/13 1,038 1,044 1,038 1,044 2,900
2026/08/12 1,046 1,046 1,040 1,040 2,100
2026/08/10 1,032 1,040 1,032 1,036 6,200
2026/08/07 1,036 1,041 1,027 1,041 7,800
2026/08/06 1,034 1,049 1,034 1,036 6,900
2026/08/05 1,034 1,050 1,030 1,049 4,300
2026/08/04 1,026 1,036 1,018 1,023 11,400
2026/08/03 1,026 1,036 1,020 1,020 4,900
2026/07/31 1,027 1,039 1,019 1,019 5,600
2026/07/30 1,012 1,027 1,012 1,016 1,800
2026/07/29 1,026 1,043 1,011 1,011 10,400
2026/07/28 1,039 1,043 1,023 1,023 11,500
2026/07/27 1,047 1,047 1,033 1,040 4,000
2026/07/24 1,039 1,039 1,026 1,030 5,500
2026/07/23 1,029 1,058 1,029 1,040 8,700
2026/07/22 1,020 1,037 1,019 1,028 7,000
2026/07/21 1,006 1,028 1,006 1,020 10,800
2026/07/17 1,020 1,021 999 1,002 22,300
2026/07/16 1,029 1,030 1,024 1,025 4,500
2026/07/15 1,024 1,029 1,022 1,027 4,800
2026/07/14 1,028 1,029 1,022 1,022 3,600
2026/07/13 1,040 1,045 1,020 1,020 8,200
2026/07/10 1,025 1,040 1,020 1,033 14,400
2026/07/09 1,024 1,038 1,019 1,020 8,900
2026/07/08 1,031 1,049 1,020 1,024 24,300
2026/07/07 1,035 1,049 1,031 1,031 18,000
2026/07/06 1,038 1,038 1,023 1,033 8,300
2026/07/03 1,025 1,030 1,015 1,030 15,000
2026/07/02 1,015 1,029 1,006 1,021 28,500
2026/07/01 1,028 1,048 1,020 1,020 122,700
2026/06/30 1,174 1,239 1,174 1,238 39,100
2026/06/29 1,175 1,175 1,158 1,164 6,900
2026/06/26 1,180 1,200 1,163 1,172 14,100
2026/06/25 1,187 1,188 1,175 1,180 7,400
2026/06/24 1,187 1,205 1,179 1,179 10,000
2026/06/23 1,211 1,243 1,197 1,197 23,700
2026/06/22 1,210 1,211 1,150 1,209 19,200
2026/06/19 1,185 1,233 1,185 1,210 23,100
2026/06/18 1,156 1,190 1,148 1,184 14,000
2026/06/17 1,130 1,155 1,122 1,155 7,300
2026/06/16 1,134 1,135 1,106 1,127 7,800
2026/06/15 1,121 1,137 1,121 1,123 7,100
2026/06/12 1,116 1,130 1,106 1,116 8,100
2026/06/11 1,131 1,131 1,105 1,106 11,500
2026/06/10 1,147 1,160 1,130 1,145 16,300
2026/06/09 1,166 1,180 1,108 1,121 31,400
2026/06/08 1,188 1,193 1,160 1,162 19,100
2026/06/05 1,219 1,241 1,199 1,229 11,000
2026/06/04 1,215 1,232 1,184 1,231 14,800
2026/06/03 1,245 1,245 1,220 1,234 10,000
2026/06/02 1,239 1,243 1,203 1,243 9,800
2026/06/01 1,264 1,271 1,213 1,252 24,300
2026/05/29 1,289 1,303 1,260 1,279 22,400
2026/05/28 1,295 1,299 1,212 1,273 55,900
2026/05/27 1,288 1,441 1,245 1,290 265,600
2026/05/26 1,242 1,313 1,209 1,288 89,600
2026/05/25 1,280 1,310 1,224 1,252 94,200
2026/05/22 1,250 1,280 1,203 1,212 132,500
2026/05/21 1,354 1,446 1,215 1,289 889,700
2026/05/20 1,101 1,146 1,101 1,146 29,800
2026/05/19 1,019 1,020 995 996 7,000
2026/05/18 1,015 1,035 1,011 1,011 3,300
2026/05/15 1,039 1,040 1,011 1,012 7,200
2026/05/14 1,052 1,054 1,039 1,039 8,100
2026/05/13 1,059 1,067 1,053 1,053 4,200
2026/05/12 1,059 1,059 1,054 1,059 5,600
2026/05/11 1,063 1,065 1,055 1,055 6,400
2026/05/08 1,061 1,064 1,046 1,055 8,000
2026/05/07 1,050 1,088 1,050 1,061 7,900
2026/05/01 1,050 1,064 1,044 1,044 3,600
2026/04/30 1,061 1,079 1,045 1,045 6,400
2026/04/28 1,040 1,061 1,040 1,061 3,900
2026/04/27 1,057 1,063 1,039 1,040 4,800
2026/04/24 1,060 1,060 1,043 1,047 5,300
2026/04/23 1,064 1,066 1,051 1,055 5,600
2026/04/22 1,085 1,086 1,060 1,064 8,500
2026/04/21 1,106 1,117 1,090 1,090 4,200
2026/04/20 1,115 1,123 1,108 1,109 5,700
2026/04/17 1,119 1,119 1,104 1,115 3,900
2026/04/16 1,102 1,118 1,101 1,113 4,300
2026/04/15 1,113 1,117 1,096 1,104 9,200
2026/04/14 1,102 1,103 1,093 1,103 6,200
2026/04/13 1,079 1,096 1,065 1,096 15,800
2026/04/10 1,105 1,105 1,079 1,079 6,600
2026/04/09 1,126 1,128 1,090 1,105 14,600
2026/04/08 1,114 1,114 1,092 1,107 20,700
2026/04/07 1,070 1,128 1,064 1,089 35,300
2026/04/06 1,058 1,073 1,040 1,073 5,500
2026/04/03 1,042 1,064 1,035 1,062 11,600
2026/03/27 1,068 1,084 1,067 1,082 8,800
2026/03/26 1,100 1,100 1,066 1,083 13,300
2026/03/25 1,071 1,094 1,071 1,094 17,600
2026/03/24 1,077 1,077 1,043 1,063 12,700
2026/03/23 1,091 1,091 1,034 1,034 37,100
2026/03/19 1,162 1,162 1,102 1,117 26,400
2026/03/18 1,157 1,186 1,146 1,177 28,600
2026/03/17 1,201 1,201 1,162 1,162 24,000
2026/03/16 1,115 1,211 1,114 1,201 60,800
2026/03/13 1,105 1,123 1,102 1,113 6,900
2026/03/12 1,157 1,157 1,121 1,129 11,300
2026/03/11 1,154 1,172 1,152 1,152 12,400
2026/03/10 1,138 1,154 1,077 1,139 50,300
2026/03/09 1,145 1,154 1,096 1,123 41,600
2026/03/06 1,191 1,191 1,160 1,175 4,900
2026/03/05 1,195 1,195 1,163 1,185 29,100
2026/03/04 1,178 1,214 1,126 1,135 37,500
2026/03/03 1,246 1,246 1,208 1,208 15,500
2026/03/02 1,266 1,267 1,247 1,250 12,200
2026/02/27 1,277 1,288 1,262 1,286 14,800
2026/02/26 1,227 1,270 1,227 1,268 21,800
2026/02/25 1,233 1,233 1,221 1,229 16,400
2026/02/24 1,231 1,240 1,220 1,233 24,500
2026/02/20 1,252 1,259 1,235 1,236 30,100
2026/02/19 1,270 1,274 1,255 1,255 12,900
2026/02/18 1,263 1,290 1,263 1,279 21,600
2026/02/17 1,297 1,298 1,260 1,262 13,900
2026/02/16 1,287 1,318 1,283 1,287 36,000
2026/02/13 1,302 1,304 1,283 1,283 7,000
2026/02/12 1,292 1,311 1,284 1,309 19,000
2026/02/10 1,265 1,282 1,265 1,274 19,100
2026/02/09 1,269 1,277 1,255 1,262 13,400
2026/02/06 1,265 1,266 1,248 1,253 16,600
2026/02/05 1,280 1,293 1,265 1,266 18,600
2026/02/04 1,271 1,290 1,268 1,280 16,100
2026/02/03 1,254 1,270 1,254 1,267 13,900
2026/02/02 1,272 1,275 1,250 1,253 14,400
2026/01/30 1,270 1,274 1,253 1,256 10,700
2026/01/29 1,249 1,260 1,220 1,260 23,700
2026/01/28 1,231 1,250 1,211 1,243 25,400
2026/01/27 1,233 1,234 1,221 1,231 11,800
2026/01/26 1,251 1,252 1,225 1,233 33,900
2026/01/23 1,274 1,286 1,266 1,267 23,400
2026/01/22 1,268 1,272 1,255 1,269 11,500
2026/01/21 1,243 1,255 1,228 1,255 15,300
2026/01/20 1,264 1,264 1,238 1,248 20,700
2026/01/19 1,268 1,268 1,232 1,266 39,900
2026/01/16 1,320 1,320 1,241 1,255 94,000
2026/01/15 1,296 1,343 1,286 1,322 106,000
2026/01/14 1,400 1,435 1,363 1,386 42,300
2026/01/13 1,400 1,440 1,400 1,416 43,100
2026/01/09 1,368 1,385 1,353 1,385 20,700
2026/01/08 1,352 1,397 1,352 1,368 25,300
2026/01/07 1,345 1,372 1,336 1,350 21,200
2026/01/06 1,373 1,377 1,341 1,346 31,600
2026/01/05 1,410 1,428 1,375 1,375 31,500

このページの先頭へ