3089 テクノアルファ(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-12-068858858788786,800878
2024-12-058898958788808,500880
2024-12-048988998898895,500889
2024-12-0391091389289213,800892
2024-12-0292192690891013,200910
2024-11-2992692791092744,300927
2024-11-2896096093493561,800935
2024-11-271,0201,0391,0081,01724,2001,017
2024-11-261,0301,0411,0171,02030,4001,020
2024-11-251,0301,0341,0271,02927,5001,029
2024-11-221,0341,0341,0251,0255,8001,025
2024-11-211,0301,0391,0251,0348,1001,034
2024-11-201,0271,0321,0241,0244,9001,024
2024-11-191,0281,0311,0221,0236,5001,023
2024-11-181,0191,0321,0171,0309,3001,030
2024-11-151,0151,0241,0101,0242,8001,024
2024-11-141,0201,0261,0141,0145,9001,014
2024-11-131,0291,0291,0191,01913,0001,019
2024-11-121,0251,0281,0221,0269,1001,026
2024-11-111,0201,0241,0151,02327,2001,023
2024-11-081,0221,0231,0171,01721,3001,017
2024-11-071,0201,0251,0191,02110,3001,021
2024-11-061,0191,0261,0181,02211,6001,022
2024-11-051,0101,0291,0091,0207,5001,020
2024-11-011,0091,0181,0091,0131,4001,013
2024-10-311,0101,0201,0101,0126,7001,012
2024-10-309961,0189931,01013,2001,010
2024-10-299769949769943,900994
2024-10-289719819699785,500978
2024-10-259759789669724,500972
2024-10-249869869769783,600978
2024-10-239889899879871,600987
2024-10-229929929889882,000988
2024-10-219919939899922,800992
2024-10-181,0001,0009939932,900993
2024-10-171,0001,0059981,0012,2001,001
2024-10-161,0011,0049991,0004,2001,000
2024-10-151,0001,0051,0001,0031,3001,003
2024-10-111,0051,0051,0001,0001,0001,000
2024-10-101,0081,0099991,0081,1001,008
2024-10-091,0051,0111,0001,0082,2001,008
2024-10-081,0071,0119991,0002,7001,000
2024-10-071,0101,0111,0061,0083,6001,008
2024-10-041,0141,0149651,00711,6001,007
2024-10-031,0171,0221,0111,0112,9001,011
2024-10-021,0131,0171,0121,0122,7001,012
2024-10-011,0011,0171,0011,0138,7001,013
2024-09-301,0061,0201,0001,0207,0001,020
2024-09-279981,0119961,0117,3001,011
2024-09-269929989879982,200998
2024-09-259909929859921,400992
2024-09-249859909849904,700990
2024-09-209919919809822,500982
2024-09-19989989987987900987
2024-09-18980982979982600982
2024-09-1796298896297016,300970
2024-09-139639779629621,100962
2024-09-12---963-963
2024-09-119869869639631,900963
2024-09-109699809699801,100980
2024-09-099709719599702,000970
2024-09-069889889719831,100983
2024-09-059879889699881,000988
2024-09-049919919769843,000984
2024-09-039989989919942,100994
2024-09-029879999739955,700995
2024-08-309709709609681,500968
2024-08-299559609459602,100960
2024-08-289519559459551,900955
2024-08-279499519409512,600951
2024-08-269549549409513,800951
2024-08-239499499429421,000942
2024-08-229529529449442,600944
2024-08-219559589479471,900947
2024-08-209559609539532,100953
2024-08-199629629539552,000955
2024-08-169509629439624,600962
2024-08-159509509409414,100941
2024-08-149199559199552,800955
2024-08-139229259199193,700919
2024-08-099359359209221,900922
2024-08-089259409009252,700925
2024-08-079199368989254,700925
2024-08-068919168909166,700916
2024-08-0595797184989010,300890
2024-08-021,0161,0169909958,200995
2024-08-011,0201,0201,0201,0205001,020
2024-07-311,0171,0201,0171,0208001,020
2024-07-301,0281,0281,0201,0221,1001,022
2024-07-291,0191,0201,0161,0201,2001,020
2024-07-261,0231,0231,0151,0191,2001,019
2024-07-251,0191,0261,0101,0233,7001,023
2024-07-241,0241,0251,0211,0212,5001,021
2024-07-231,0221,0271,0221,0276001,027
2024-07-221,0271,0281,0221,0223,2001,022
2024-07-191,0241,0291,0211,0242,2001,024
2024-07-181,0201,0401,0201,0276,0001,027
2024-07-171,0251,0251,0201,0202,8001,020
2024-07-161,0211,0251,0211,0251,5001,025
2024-07-121,0141,0211,0111,0202,1001,020
2024-07-111,0161,0171,0101,0141,0001,014
2024-07-101,0181,0181,0101,0161,2001,016
2024-07-091,0151,0161,0091,0091,1001,009
2024-07-081,0181,0181,0101,0152,7001,015
2024-07-051,0101,0101,0051,0101,8001,010
2024-07-041,0151,0161,0091,0102,3001,010
2024-07-031,0021,0161,0001,0163,2001,016
2024-07-021,0121,0171,0031,0032,8001,003
2024-07-019951,0299941,01222,9001,012
2024-06-281,0441,0551,0321,04411,2001,044
2024-06-271,0341,0431,0301,0306,4001,030
2024-06-261,0331,0331,0301,0332,6001,033
2024-06-251,0191,0311,0191,0302,6001,030
2024-06-241,0221,0301,0141,0193,4001,019
2024-06-211,0341,0341,0181,0241,0001,024
2024-06-201,0271,0361,0271,0363001,036
2024-06-191,0381,0391,0361,0364001,036
2024-06-181,0201,0351,0141,0323,6001,032
2024-06-171,0051,0121,0031,0113,2001,011
2024-06-141,0041,0051,0031,0051,2001,005
2024-06-131,0021,0041,0021,0032,2001,003
2024-06-129981,0049981,0046001,004
2024-06-111,0061,0069981,0001,7001,000
2024-06-109969979949943,000994
2024-06-079999999979971,800997
2024-06-061,0011,0049979971,300997
2024-06-051,0031,0039991,0012,4001,001
2024-06-041,0041,0089961,0052,2001,005
2024-06-031,0071,0081,0011,0042,0001,004
2024-05-311,0001,0189971,0067,9001,006
2024-05-301,0011,0019949956,800995
2024-05-291,0021,0171,0021,0052,3001,005
2024-05-281,0141,0201,0111,0204,2001,020
2024-05-271,0351,0351,0201,0202,4001,020
2024-05-241,0181,0241,0101,0243,3001,024
2024-05-231,0231,0251,0181,0181,6001,018
2024-05-221,0251,0251,0161,0181,3001,018
2024-05-211,0281,0281,0151,0255,1001,025
2024-05-201,0251,0431,0251,0272,7001,027
2024-05-171,0091,0241,0091,0241,2001,024
2024-05-161,0201,0211,0011,0183,4001,018
2024-05-151,0301,0351,0201,0209001,020
2024-05-141,0311,0351,0191,0191,7001,019
2024-05-131,0321,0331,0241,0331,4001,033
2024-05-101,0371,0431,0321,0321,0001,032
2024-05-091,0381,0381,0361,0371,7001,037
2024-05-081,0441,0481,0421,0427001,042
2024-05-071,0451,0511,0441,0445,1001,044
2024-05-021,0371,0501,0371,0501,6001,050
2024-05-011,0351,0371,0341,0361,4001,036
2024-04-301,0441,0441,0361,0361,9001,036
2024-04-261,0471,0471,0431,0441,5001,044
2024-04-251,0491,0491,0401,0411,3001,041
2024-04-241,0341,0491,0301,0442,0001,044
2024-04-231,0241,0341,0241,0349001,034
2024-04-221,0171,0291,0171,0201,5001,020
2024-04-191,0311,0341,0131,0197,9001,019
2024-04-181,0391,0391,0301,0319001,031
2024-04-171,0351,0351,0321,0332,0001,033
2024-04-161,0431,0441,0351,0356,0001,035
2024-04-151,0491,0491,0451,0456001,045
2024-04-121,0451,0491,0431,0491,1001,049
2024-04-111,0481,0481,0431,0452,0001,045
2024-04-101,0501,0501,0481,0483,1001,048
2024-04-091,0521,0531,0461,0493,6001,049
2024-04-081,0541,0641,0501,0501,7001,050
2024-04-051,0521,0601,0511,0549001,054
2024-04-041,0521,0721,0521,0542,5001,054
2024-04-031,0491,0491,0441,0442,9001,044
2024-04-021,0521,0551,0481,0493,4001,049
2024-04-011,0501,0811,0421,05515,1001,055
2024-03-291,0761,0851,0701,07520,6001,075
2024-03-281,0681,0771,0681,0762,0001,076
2024-03-271,0741,0741,0661,0721,9001,072
2024-03-261,0781,0781,0661,0757,7001,075
2024-03-251,0751,0751,0651,0662,8001,066
2024-03-221,0781,0781,0731,0741,9001,074
2024-03-211,0791,0791,0711,0731,4001,073
2024-03-191,0681,0771,0681,0762,7001,076
2024-03-181,0641,0721,0461,07114,7001,071
2024-03-151,0581,0641,0581,0642,2001,064
2024-03-141,0461,0571,0441,0572,9001,057
2024-03-131,0501,0541,0481,0481,7001,048
2024-03-121,0481,0491,0421,0491,2001,049
2024-03-111,0591,0601,0341,0399,1001,039
2024-03-081,0671,0741,0641,0642,2001,064
2024-03-071,0751,0751,0651,0702,7001,070
2024-03-061,0671,0671,0601,0622,1001,062
2024-03-051,0721,0721,0621,0702,5001,070
2024-03-041,0731,0741,0661,0663,0001,066
2024-03-011,0721,0771,0601,0701,6001,070
2024-02-291,0781,0781,0601,0707,1001,070
2024-02-281,0861,0901,0781,0788001,078
2024-02-271,0811,0901,0811,0862,7001,086
2024-02-261,0801,0851,0771,0784,0001,078
2024-02-221,0761,0771,0631,07712,7001,077
2024-02-211,0831,0841,0611,0705,5001,070
2024-02-201,0851,0891,0821,0842,3001,084
2024-02-191,0851,0851,0801,0813,0001,081
2024-02-161,0721,0851,0721,0852,7001,085
2024-02-151,0841,0841,0711,0714,0001,071
2024-02-141,0821,0931,0751,0847,4001,084
2024-02-131,0881,0981,0811,0827,6001,082
2024-02-091,0821,0831,0711,0763,2001,076
2024-02-081,0661,0901,0641,08012,5001,080
2024-02-071,0781,0801,0621,0644,6001,064
2024-02-061,0771,0841,0741,0785,2001,078
2024-02-051,0621,0771,0611,0777,0001,077
2024-02-021,0591,0691,0541,0627,5001,062
2024-02-011,0621,0631,0581,0592,4001,059
2024-01-311,0611,0631,0561,0633,3001,063
2024-01-301,0561,0591,0531,0583,5001,058
2024-01-291,0631,0631,0571,0602,2001,060
2024-01-261,0551,0631,0551,0634,0001,063
2024-01-251,0521,0631,0521,0632,4001,063
2024-01-241,0521,0561,0481,0504,1001,050
2024-01-231,0651,0651,0521,0552,7001,055
2024-01-221,0681,0701,0521,0657,6001,065
2024-01-191,0651,0771,0631,0648,4001,064
2024-01-181,0551,0581,0461,05810,9001,058
2024-01-171,0581,0641,0551,0553,1001,055
2024-01-161,0651,0651,0551,0584,1001,058
2024-01-151,0701,0711,0571,0614,2001,061
2024-01-121,0671,0731,0611,0675,3001,067
2024-01-111,0651,0661,0631,0633,2001,063
2024-01-101,0771,0771,0631,0666,1001,066
2024-01-091,0701,0771,0681,0746,7001,074
2024-01-051,0411,0691,0411,0586,8001,058
2024-01-041,0311,0511,0281,03210,6001,032

分割・併合履歴 : [2010-11-26]1株→200株