3089 テクノアルファ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 851 | 856 | 845 | 845 | 4,900 | 845 |
| 2025-04-03 | 870 | 880 | 855 | 856 | 9,900 | 856 |
| 2025-04-02 | 865 | 885 | 865 | 885 | 2,900 | 885 |
| 2025-04-01 | 862 | 889 | 862 | 865 | 24,300 | 865 |
| 2025-03-31 | 937 | 937 | 896 | 905 | 14,600 | 905 |
| 2025-03-28 | 928 | 943 | 928 | 943 | 7,000 | 943 |
| 2025-03-27 | 924 | 926 | 915 | 924 | 2,800 | 924 |
| 2025-03-26 | 925 | 925 | 916 | 924 | 7,800 | 924 |
| 2025-03-25 | 926 | 926 | 914 | 920 | 3,800 | 920 |
| 2025-03-24 | 917 | 927 | 912 | 927 | 8,800 | 927 |
| 2025-03-21 | 879 | 909 | 879 | 905 | 15,800 | 905 |
| 2025-03-19 | 888 | 900 | 885 | 894 | 3,900 | 894 |
| 2025-03-18 | 877 | 888 | 877 | 888 | 2,700 | 888 |
| 2025-03-17 | 885 | 889 | 876 | 877 | 5,400 | 877 |
| 2025-03-14 | 851 | 874 | 851 | 870 | 22,600 | 870 |
| 2025-03-13 | 868 | 872 | 868 | 872 | 1,700 | 872 |
| 2025-03-12 | 866 | 869 | 866 | 866 | 600 | 866 |
| 2025-03-11 | 867 | 874 | 865 | 867 | 2,200 | 867 |
| 2025-03-10 | 869 | 875 | 868 | 870 | 4,800 | 870 |
| 2025-03-07 | 871 | 880 | 871 | 878 | 2,000 | 878 |
| 2025-03-06 | 870 | 877 | 870 | 871 | 1,700 | 871 |
| 2025-03-05 | 872 | 885 | 868 | 870 | 5,900 | 870 |
| 2025-03-04 | 863 | 873 | 863 | 872 | 3,700 | 872 |
| 2025-03-03 | 872 | 872 | 864 | 872 | 1,500 | 872 |
| 2025-02-28 | 874 | 874 | 863 | 864 | 2,400 | 864 |
| 2025-02-27 | 873 | 875 | 873 | 874 | 1,100 | 874 |
| 2025-02-26 | 871 | 871 | 866 | 868 | 2,300 | 868 |
| 2025-02-25 | 866 | 870 | 866 | 870 | 5,600 | 870 |
| 2025-02-21 | 871 | 871 | 865 | 871 | 2,200 | 871 |
| 2025-02-20 | 879 | 879 | 870 | 871 | 2,300 | 871 |
| 2025-02-19 | 877 | 885 | 872 | 879 | 2,900 | 879 |
| 2025-02-18 | 869 | 877 | 867 | 877 | 3,600 | 877 |
| 2025-02-17 | 869 | 869 | 865 | 868 | 1,900 | 868 |
| 2025-02-14 | 867 | 880 | 865 | 867 | 1,600 | 867 |
| 2025-02-13 | 863 | 887 | 863 | 867 | 2,900 | 867 |
| 2025-02-12 | 865 | 868 | 862 | 863 | 1,600 | 863 |
| 2025-02-10 | 866 | 867 | 862 | 862 | 1,200 | 862 |
| 2025-02-07 | 859 | 866 | 859 | 866 | 1,700 | 866 |
| 2025-02-06 | 864 | 865 | 861 | 865 | 1,400 | 865 |
| 2025-02-05 | 865 | 865 | 860 | 860 | 2,700 | 860 |
| 2025-02-04 | 858 | 865 | 858 | 864 | 1,500 | 864 |
| 2025-02-03 | 865 | 865 | 858 | 858 | 2,800 | 858 |
| 2025-01-31 | 866 | 866 | 861 | 863 | 1,400 | 863 |
| 2025-01-30 | 865 | 868 | 865 | 865 | 1,200 | 865 |
| 2025-01-29 | 866 | 866 | 863 | 863 | 200 | 863 |
| 2025-01-28 | 867 | 867 | 863 | 864 | 3,500 | 864 |
| 2025-01-27 | 868 | 868 | 861 | 867 | 2,600 | 867 |
| 2025-01-24 | 863 | 868 | 855 | 865 | 3,400 | 865 |
| 2025-01-23 | 861 | 863 | 861 | 862 | 1,800 | 862 |
| 2025-01-22 | 861 | 862 | 861 | 861 | 1,900 | 861 |
| 2025-01-21 | 854 | 854 | 854 | 854 | 300 | 854 |
| 2025-01-20 | 854 | 860 | 853 | 857 | 2,100 | 857 |
| 2025-01-17 | 845 | 852 | 845 | 851 | 3,400 | 851 |
| 2025-01-16 | 856 | 856 | 850 | 850 | 5,100 | 850 |
| 2025-01-15 | 874 | 874 | 855 | 856 | 4,400 | 856 |
| 2025-01-14 | 885 | 886 | 856 | 865 | 15,200 | 865 |
| 2025-01-10 | 890 | 897 | 883 | 892 | 15,200 | 892 |
| 2025-01-09 | 880 | 884 | 876 | 884 | 10,200 | 884 |
| 2025-01-08 | 867 | 877 | 864 | 873 | 5,400 | 873 |
| 2025-01-07 | 859 | 865 | 858 | 862 | 3,400 | 862 |
| 2025-01-06 | 861 | 864 | 856 | 862 | 3,000 | 862 |
分割・併合履歴 ： [2010-11-26]1株→200株