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

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
2026/03/19 571 577 565 568 45,600
2026/03/18 580 590 574 590 39,400
2026/03/17 576 588 571 577 54,300
2026/03/16 571 591 565 566 108,500
2026/03/13 573 593 571 576 30,600
2026/03/12 587 596 575 582 57,300
2026/03/11 606 614 595 597 52,200
2026/03/10 582 603 577 597 71,900
2026/03/09 576 584 568 581 124,700
2026/03/06 600 616 587 616 94,600
2026/03/05 601 619 601 609 86,100
2026/03/04 583 606 574 585 126,600
2026/03/03 621 621 601 601 105,400
2026/03/02 640 640 620 623 42,200
2026/02/27 637 650 629 647 64,400
2026/02/26 616 639 608 635 57,700
2026/02/25 610 618 606 611 60,400
2026/02/24 625 634 593 610 127,300
2026/02/20 610 621 598 621 98,100
2026/02/19 640 640 602 610 192,400
2026/02/18 643 653 624 645 185,500
2026/02/17 663 675 631 635 150,200
2026/02/16 681 700 620 653 351,800
2026/02/13 802 804 736 736 402,100
2026/02/12 857 888 851 886 126,300
2026/02/10 801 830 801 827 31,200
2026/02/09 801 811 791 800 52,300
2026/02/06 803 803 786 788 44,800
2026/02/05 798 821 795 817 39,500
2026/02/04 830 830 783 797 111,000
2026/02/03 848 855 834 834 48,700
2026/02/02 848 864 838 850 71,800
2026/01/30 841 849 830 844 33,000
2026/01/29 835 842 820 841 48,700
2026/01/28 860 860 835 838 60,400
2026/01/27 889 889 850 860 100,000
2026/01/26 905 910 885 891 36,200
2026/01/23 900 920 900 920 35,300
2026/01/22 868 903 867 899 63,200
2026/01/21 894 894 865 868 81,900
2026/01/20 945 945 904 905 69,100
2026/01/19 908 934 895 931 68,800
2026/01/16 904 912 884 897 38,200
2026/01/15 879 902 874 902 52,300
2026/01/14 900 908 880 885 32,900
2026/01/13 923 925 893 897 76,100
2026/01/09 915 937 906 911 78,300
2026/01/08 890 913 888 900 37,400
2026/01/07 884 892 876 890 33,500
2026/01/06 851 887 851 884 100,100
2026/01/05 857 872 845 851 87,200
2025/12/30 877 889 843 847 84,700
2025/12/29 888 901 878 892 50,100
2025/12/26 881 885 862 878 55,400
2025/12/25 852 870 847 866 45,900
2025/12/24 860 866 850 851 34,300
2025/12/23 846 869 846 855 41,600
2025/12/22 861 868 843 854 52,500
2025/12/19 856 871 846 858 76,300
2025/12/18 846 868 842 860 55,500
2025/12/17 857 861 839 842 21,200
2025/12/16 863 869 849 854 38,800
2025/12/15 838 869 830 869 74,000
2025/12/12 825 842 825 838 43,600
2025/12/11 852 868 826 826 81,700
2025/12/10 870 882 856 857 67,200
2025/12/09 873 883 845 870 157,000
2025/12/08 845 909 841 890 197,100
2025/12/05 855 878 830 840 161,600
2025/12/04 890 903 870 870 83,400
2025/12/03 915 926 905 905 42,500
2025/12/02 949 951 904 917 42,800
2025/12/01 988 993 935 937 63,400
2025/11/28 917 968 916 962 46,100
2025/11/27 933 941 926 928 25,300
2025/11/26 925 945 914 934 43,400
2025/11/25 943 951 923 923 57,900
2025/11/21 953 969 940 958 51,000
2025/11/20 1,012 1,036 954 968 85,400
2025/11/19 986 1,006 969 999 59,400
2025/11/18 1,030 1,030 981 999 59,700
2025/11/17 1,050 1,050 1,010 1,040 113,700
2025/11/14 989 1,067 970 1,037 179,500
2025/11/13 1,001 1,041 986 987 196,000
2025/11/12 948 966 938 956 125,900
2025/11/11 934 942 920 936 66,400
2025/11/10 872 948 872 939 113,900
2025/11/07 850 863 849 857 23,700
2025/11/06 871 871 846 852 46,900
2025/11/05 840 858 831 856 52,400
2025/11/04 860 862 840 840 37,800
2025/10/31 864 874 856 857 19,800
2025/10/30 870 870 847 865 46,400
2025/10/29 875 875 852 858 42,500
2025/10/28 892 892 872 872 25,500
2025/10/27 885 899 885 892 26,600
2025/10/24 880 889 872 879 18,500
2025/10/23 897 898 878 879 31,700
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

このページの先頭へ