ＴａｌｅｎｔＸ(330A)の株価時系列情報
ＴａｌｅｎｔＸ(330A)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 |
|---|---|---|---|---|---|
| 2025/10/22 | 890 | 903 | 890 | 897 | 26,800 |
| 2025/10/21 | 915 | 915 | 882 | 895 | 37,200 |
| 2025/10/20 | 868 | 904 | 856 | 901 | 63,700 |
| 2025/10/17 | 871 | 871 | 846 | 853 | 48,500 |
| 2025/10/16 | 867 | 871 | 840 | 867 | 85,900 |
| 2025/10/15 | 889 | 910 | 855 | 869 | 203,600 |
| 2025/10/14 | 900 | 908 | 874 | 889 | 126,100 |
| 2025/10/10 | 935 | 935 | 902 | 909 | 53,800 |
| 2025/10/09 | 925 | 940 | 913 | 933 | 38,600 |
| 2025/10/08 | 905 | 930 | 901 | 918 | 74,400 |
| 2025/10/07 | 940 | 940 | 903 | 920 | 134,700 |
| 2025/10/06 | 955 | 960 | 936 | 940 | 91,400 |
| 2025/10/03 | 929 | 949 | 929 | 940 | 29,100 |
| 2025/10/02 | 957 | 957 | 932 | 937 | 65,200 |
| 2025/10/01 | 988 | 989 | 949 | 956 | 103,800 |
| 2025/09/30 | 1,004 | 1,005 | 986 | 988 | 29,700 |
| 2025/09/29 | 1,030 | 1,032 | 994 | 994 | 60,500 |
| 2025/09/26 | 1,015 | 1,035 | 1,015 | 1,021 | 39,400 |
| 2025/09/25 | 1,020 | 1,028 | 1,012 | 1,015 | 32,700 |
| 2025/09/24 | 1,042 | 1,044 | 1,014 | 1,024 | 45,700 |
| 2025/09/22 | 1,054 | 1,070 | 1,025 | 1,032 | 67,300 |
| 2025/09/19 | 1,040 | 1,048 | 1,000 | 1,024 | 89,700 |
| 2025/09/18 | 1,057 | 1,074 | 1,025 | 1,036 | 128,800 |
| 2025/09/17 | 1,024 | 1,057 | 1,008 | 1,045 | 103,400 |
| 2025/09/16 | 961 | 1,017 | 961 | 1,015 | 100,400 |
| 2025/09/12 | 998 | 999 | 961 | 965 | 129,700 |
| 2025/09/11 | 1,007 | 1,018 | 985 | 990 | 84,300 |
| 2025/09/10 | 989 | 998 | 980 | 998 | 32,300 |
| 2025/09/09 | 1,009 | 1,022 | 987 | 989 | 74,500 |
| 2025/09/08 | 1,004 | 1,020 | 990 | 999 | 59,700 |
| 2025/09/05 | 990 | 1,006 | 972 | 1,002 | 107,100 |
| 2025/09/04 | 986 | 1,009 | 968 | 985 | 114,300 |
| 2025/09/03 | 1,009 | 1,013 | 974 | 990 | 211,500 |
| 2025/09/02 | 1,025 | 1,050 | 1,015 | 1,024 | 177,100 |
| 2025/09/01 | 1,028 | 1,041 | 1,021 | 1,023 | 74,400 |
| 2025/08/29 | 1,030 | 1,036 | 1,021 | 1,027 | 77,600 |
| 2025/08/28 | 1,030 | 1,043 | 1,022 | 1,034 | 65,500 |
| 2025/08/27 | 1,070 | 1,070 | 1,041 | 1,047 | 105,700 |
| 2025/08/26 | 1,080 | 1,098 | 1,068 | 1,072 | 65,000 |
| 2025/08/25 | 1,082 | 1,082 | 1,055 | 1,067 | 88,400 |
| 2025/08/22 | 1,070 | 1,110 | 1,059 | 1,077 | 118,500 |
| 2025/08/21 | 1,072 | 1,086 | 1,061 | 1,077 | 83,600 |
| 2025/08/20 | 1,111 | 1,113 | 1,060 | 1,090 | 148,700 |
| 2025/08/19 | 1,150 | 1,150 | 1,116 | 1,123 | 120,800 |
| 2025/08/18 | 1,142 | 1,157 | 1,126 | 1,157 | 122,400 |
| 2025/08/15 | 1,147 | 1,165 | 1,116 | 1,137 | 153,100 |
| 2025/08/14 | 1,175 | 1,183 | 1,152 | 1,157 | 129,800 |
| 2025/08/13 | 1,201 | 1,268 | 1,182 | 1,183 | 253,300 |
| 2025/08/12 | 1,234 | 1,234 | 1,169 | 1,221 | 291,500 |
| 2025/08/08 | 1,220 | 1,257 | 1,219 | 1,231 | 64,600 |
| 2025/08/07 | 1,228 | 1,249 | 1,221 | 1,224 | 51,600 |
| 2025/08/06 | 1,199 | 1,233 | 1,191 | 1,225 | 74,100 |
| 2025/08/05 | 1,224 | 1,224 | 1,181 | 1,198 | 55,300 |
| 2025/08/04 | 1,192 | 1,223 | 1,191 | 1,198 | 61,300 |
| 2025/08/01 | 1,195 | 1,237 | 1,194 | 1,222 | 74,300 |
| 2025/07/31 | 1,180 | 1,212 | 1,175 | 1,208 | 53,800 |
| 2025/07/30 | 1,163 | 1,180 | 1,152 | 1,180 | 91,800 |
| 2025/07/29 | 1,183 | 1,186 | 1,164 | 1,165 | 70,900 |
| 2025/07/28 | 1,181 | 1,209 | 1,177 | 1,190 | 64,700 |
| 2025/07/25 | 1,163 | 1,188 | 1,148 | 1,182 | 89,200 |
| 2025/07/24 | 1,189 | 1,193 | 1,162 | 1,170 | 192,900 |
| 2025/07/23 | 1,162 | 1,194 | 1,150 | 1,179 | 133,700 |
| 2025/07/22 | 1,166 | 1,189 | 1,151 | 1,162 | 97,700 |
| 2025/07/18 | 1,212 | 1,220 | 1,166 | 1,177 | 184,800 |
| 2025/07/17 | 1,205 | 1,235 | 1,201 | 1,210 | 65,000 |
| 2025/07/16 | 1,195 | 1,225 | 1,194 | 1,205 | 69,600 |
| 2025/07/15 | 1,268 | 1,268 | 1,195 | 1,195 | 120,800 |
| 2025/07/14 | 1,283 | 1,315 | 1,254 | 1,257 | 132,000 |
| 2025/07/11 | 1,256 | 1,275 | 1,246 | 1,272 | 82,000 |
| 2025/07/10 | 1,250 | 1,257 | 1,228 | 1,237 | 76,400 |
| 2025/07/09 | 1,219 | 1,261 | 1,195 | 1,260 | 144,000 |
| 2025/07/08 | 1,190 | 1,221 | 1,182 | 1,207 | 87,900 |
| 2025/07/07 | 1,173 | 1,208 | 1,160 | 1,191 | 112,500 |
| 2025/07/04 | 1,211 | 1,228 | 1,180 | 1,188 | 199,500 |
| 2025/07/03 | 1,230 | 1,249 | 1,201 | 1,218 | 177,900 |
| 2025/07/02 | 1,340 | 1,420 | 1,231 | 1,244 | 425,200 |
| 2025/07/01 | 1,298 | 1,380 | 1,292 | 1,356 | 338,200 |
| 2025/06/30 | 1,245 | 1,318 | 1,230 | 1,290 | 206,900 |
| 2025/06/27 | 1,211 | 1,273 | 1,203 | 1,216 | 210,500 |
| 2025/06/26 | 1,253 | 1,270 | 1,217 | 1,217 | 168,800 |
| 2025/06/25 | 1,250 | 1,300 | 1,236 | 1,253 | 217,900 |
| 2025/06/24 | 1,247 | 1,275 | 1,231 | 1,236 | 129,500 |
| 2025/06/23 | 1,230 | 1,239 | 1,194 | 1,222 | 205,100 |
| 2025/06/20 | 1,330 | 1,342 | 1,252 | 1,257 | 245,200 |
| 2025/06/19 | 1,287 | 1,314 | 1,264 | 1,270 | 170,500 |
| 2025/06/18 | 1,287 | 1,289 | 1,241 | 1,257 | 182,200 |
| 2025/06/17 | 1,267 | 1,318 | 1,263 | 1,298 | 240,800 |
| 2025/06/16 | 1,314 | 1,314 | 1,251 | 1,280 | 355,200 |
| 2025/06/13 | 1,393 | 1,396 | 1,301 | 1,326 | 443,900 |
| 2025/06/12 | 1,400 | 1,408 | 1,383 | 1,383 | 205,600 |
| 2025/06/11 | 1,498 | 1,502 | 1,382 | 1,390 | 569,200 |
| 2025/06/10 | 1,520 | 1,527 | 1,461 | 1,470 | 355,700 |
| 2025/06/09 | 1,425 | 1,519 | 1,414 | 1,500 | 391,600 |
| 2025/06/06 | 1,421 | 1,459 | 1,381 | 1,409 | 270,300 |
| 2025/06/05 | 1,419 | 1,430 | 1,380 | 1,397 | 221,200 |
| 2025/06/04 | 1,445 | 1,467 | 1,408 | 1,421 | 222,700 |
| 2025/06/03 | 1,503 | 1,515 | 1,419 | 1,455 | 373,900 |
| 2025/06/02 | 1,376 | 1,502 | 1,313 | 1,487 | 674,200 |
| 2025/05/30 | 1,528 | 1,615 | 1,401 | 1,402 | 1,017,400 |
| 2025/05/29 | 1,510 | 1,563 | 1,505 | 1,528 | 360,300 |
| 2025/05/28 | 1,570 | 1,619 | 1,518 | 1,519 | 594,700 |
| 2025/05/27 | 1,582 | 1,622 | 1,501 | 1,530 | 668,400 |
| 2025/05/26 | 1,602 | 1,625 | 1,504 | 1,600 | 689,900 |
| 2025/05/23 | 1,920 | 1,930 | 1,537 | 1,601 | 1,190,000 |
| 2025/05/22 | 1,937 | 1,945 | 1,852 | 1,915 | 658,500 |
| 2025/05/21 | 1,888 | 1,980 | 1,831 | 1,938 | 1,306,600 |
| 2025/05/20 | 1,667 | 1,877 | 1,665 | 1,848 | 1,088,900 |
| 2025/05/19 | 1,691 | 1,747 | 1,637 | 1,673 | 923,000 |
| 2025/05/16 | 1,600 | 1,800 | 1,590 | 1,771 | 1,990,000 |
| 2025/05/15 | 1,271 | 1,608 | 1,260 | 1,592 | 1,770,000 |
| 2025/05/14 | 1,450 | 1,569 | 1,436 | 1,533 | 734,500 |
| 2025/05/13 | 1,380 | 1,490 | 1,358 | 1,441 | 539,100 |
| 2025/05/12 | 1,367 | 1,435 | 1,342 | 1,401 | 642,000 |
| 2025/05/09 | 1,300 | 1,408 | 1,296 | 1,380 | 851,500 |
| 2025/05/08 | 1,315 | 1,342 | 1,233 | 1,251 | 816,800 |
| 2025/05/07 | 1,239 | 1,269 | 1,223 | 1,226 | 242,600 |
| 2025/05/02 | 1,183 | 1,230 | 1,147 | 1,188 | 285,900 |
| 2025/05/01 | 1,245 | 1,263 | 1,185 | 1,201 | 226,800 |
| 2025/04/30 | 1,263 | 1,296 | 1,232 | 1,249 | 228,000 |
| 2025/04/28 | 1,286 | 1,318 | 1,263 | 1,277 | 317,600 |
| 2025/04/25 | 1,363 | 1,370 | 1,281 | 1,305 | 559,100 |
| 2025/04/24 | 1,238 | 1,373 | 1,217 | 1,350 | 963,800 |
| 2025/04/23 | 1,355 | 1,408 | 1,235 | 1,235 | 746,200 |
| 2025/04/22 | 1,350 | 1,477 | 1,279 | 1,341 | 1,599,700 |
| 2025/04/21 | 1,270 | 1,421 | 1,270 | 1,361 | 1,685,000 |
| 2025/04/18 | 1,221 | 1,269 | 1,165 | 1,229 | 822,200 |
| 2025/04/17 | 1,251 | 1,335 | 1,195 | 1,238 | 1,388,200 |
| 2025/04/16 | 1,140 | 1,285 | 1,128 | 1,227 | 1,210,700 |
| 2025/04/15 | 1,060 | 1,153 | 1,055 | 1,135 | 309,500 |
| 2025/04/14 | 1,075 | 1,086 | 1,053 | 1,056 | 106,400 |
| 2025/04/11 | 1,035 | 1,098 | 1,020 | 1,060 | 228,400 |
| 2025/04/10 | 1,099 | 1,127 | 1,029 | 1,040 | 374,900 |
| 2025/04/09 | 1,025 | 1,050 | 980 | 1,039 | 236,600 |
| 2025/04/08 | 1,059 | 1,094 | 1,000 | 1,030 | 280,800 |
| 2025/04/07 | 931 | 1,059 | 931 | 997 | 328,600 |
| 2025/04/04 | 989 | 1,057 | 980 | 1,051 | 385,000 |
| 2025/04/03 | 920 | 1,030 | 897 | 1,019 | 326,400 |
| 2025/04/02 | 993 | 1,003 | 937 | 965 | 260,300 |
| 2025/04/01 | 1,050 | 1,050 | 987 | 999 | 210,100 |
| 2025/03/31 | 962 | 1,060 | 938 | 1,020 | 384,300 |
| 2025/03/28 | 1,031 | 1,047 | 1,000 | 1,007 | 376,600 |
| 2025/03/27 | 1,065 | 1,134 | 1,035 | 1,042 | 699,600 |
| 2025/03/26 | 1,087 | 1,129 | 1,021 | 1,063 | 934,900 |
| 2025/03/25 | 1,211 | 1,235 | 1,070 | 1,070 | 2,593,300 |
| 2025/03/24 | 1,101 | 1,181 | 1,059 | 1,181 | 3,246,100 |
| 2025/03/21 | 920 | 1,099 | 909 | 1,011 | 2,473,300 |
| 2025/03/19 | 915 | 956 | 894 | 950 | 1,396,500 |
| 2025/03/18 | 1,026 | 1,069 | 968 | 990 | 5,063,100 |