1. HOME >
  2. 株価時系列 >
  3. 3089 >
  4. 2021年

3089 テクノアルファ(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,1161,1291,1161,1246,9001,124
2021-12-291,1851,1921,1081,13235,3001,132
2021-12-281,1201,1711,1041,15521,3001,155
2021-12-271,1061,1301,0961,1309,1001,130
2021-12-241,0721,1001,0721,0966,2001,096
2021-12-231,0961,1031,0931,1005,1001,100
2021-12-221,1041,1041,0961,0992,7001,099
2021-12-211,1001,1051,0911,1004,2001,100
2021-12-201,1181,1181,0911,1008,8001,100
2021-12-171,1171,1281,1171,1182,5001,118
2021-12-161,1181,1311,1121,1298,7001,129
2021-12-151,1151,1261,1151,1253,6001,125
2021-12-141,1291,1291,1101,1224,3001,122
2021-12-131,1381,1381,1241,1295,6001,129
2021-12-101,1401,1491,1381,1382,9001,138
2021-12-091,1301,1491,1301,1404,6001,140
2021-12-081,1381,1381,1251,1333,7001,133
2021-12-071,1151,1251,1001,1258,1001,125
2021-12-061,1181,1301,1001,1029,4001,102
2021-12-031,1191,1501,1041,11011,7001,110
2021-12-021,1171,1251,1021,1229,0001,122
2021-12-011,1501,1521,1101,12517,3001,125
2021-11-301,1761,1871,1301,15021,1001,150
2021-11-291,1571,1961,1261,17658,5001,176
2021-11-261,2761,2891,2511,27257,6001,272
2021-11-251,2751,2791,2521,27948,7001,279
2021-11-241,2771,2801,2661,28025,2001,280
2021-11-221,2701,2901,2511,28924,5001,289
2021-11-191,2731,2841,2651,26817,2001,268
2021-11-181,2531,2911,2521,27631,3001,276
2021-11-171,2391,2591,2391,25610,8001,256
2021-11-161,2321,2461,2321,23912,3001,239
2021-11-151,2441,2441,2251,23215,1001,232
2021-11-121,2461,2471,2401,2455,8001,245
2021-11-111,2461,2481,2421,2464,7001,246
2021-11-101,2541,2541,2461,24811,6001,248
2021-11-091,2611,2611,2521,25510,0001,255
2021-11-081,2671,2671,2571,2606,5001,260
2021-11-051,2741,2751,2601,2678,8001,267
2021-11-041,2701,2811,2701,2739,1001,273
2021-11-021,2541,2691,2541,2648,6001,264
2021-11-011,2531,2651,2531,2558,6001,255
2021-10-291,2661,2661,2541,2549,1001,254
2021-10-281,2601,2711,2491,26012,4001,260
2021-10-271,2561,2601,2461,2607,7001,260
2021-10-261,2551,2601,2461,2575,4001,257
2021-10-251,2551,2581,2481,2493,3001,249
2021-10-221,2531,2601,2501,2523,5001,252
2021-10-211,2601,2611,2531,2534,8001,253
2021-10-201,2701,2741,2641,2668,1001,266
2021-10-191,2681,2901,2591,2706,3001,270
2021-10-181,2531,2661,2441,2614,2001,261
2021-10-151,2351,2551,2351,2553,7001,255
2021-10-141,2561,2561,2311,2316,8001,231
2021-10-131,2731,2731,2521,2612,6001,261
2021-10-121,2451,2991,2031,27418,8001,274
2021-10-111,2351,2401,2241,2408,3001,240
2021-10-081,2311,2351,2041,2187,3001,218
2021-10-071,1931,2201,1931,2205,6001,220
2021-10-061,1881,2131,1831,20316,2001,203
2021-10-051,2001,2011,1531,17620,4001,176
2021-10-041,2521,2541,2101,22126,5001,221
2021-10-011,2601,2881,2291,24849,6001,248
2021-09-301,3501,3641,3351,34236,2001,342
2021-09-291,3021,3491,3021,34913,2001,349
2021-09-281,3371,3371,3001,3369,4001,336
2021-09-271,3331,3541,3191,32413,2001,324
2021-09-241,3451,3451,2741,31911,3001,319
2021-09-221,3041,3071,2701,30210,3001,302
2021-09-211,2811,3301,2711,30411,7001,304
2021-09-171,3451,3581,3221,32712,0001,327
2021-09-161,3661,3701,3201,35917,1001,359
2021-09-151,3421,3501,3151,34014,1001,340
2021-09-141,3201,3651,3201,34223,9001,342
2021-09-131,3001,3191,3001,31813,5001,318
2021-09-101,2901,3051,2801,2969,6001,296
2021-09-091,2981,3041,2871,2906,6001,290
2021-09-081,3121,3151,2901,3029,3001,302
2021-09-071,3351,3511,2781,32536,6001,325
2021-09-061,2611,3281,2551,31749,9001,317
2021-09-031,2431,2591,2131,2558,1001,255
2021-09-021,2431,2431,2271,2404,3001,240
2021-09-011,1951,2351,1861,22610,7001,226
2021-08-311,2221,2221,1901,1909,6001,190
2021-08-301,2041,2201,2041,2118,5001,211
2021-08-271,1971,2051,1751,2005,0001,200
2021-08-261,1811,1911,1701,1913,7001,191
2021-08-251,1871,1871,1681,1682,5001,168
2021-08-241,1751,1891,1611,1874,1001,187
2021-08-231,1501,1901,1501,1664,0001,166
2021-08-201,1901,2011,1511,1517,4001,151
2021-08-191,1901,2051,1871,1934,1001,193
2021-08-181,1811,2031,1721,2004,7001,200
2021-08-171,1821,1921,1751,1813,7001,181
2021-08-161,1651,1811,1571,1813,4001,181
2021-08-131,1831,1941,1651,1654,5001,165
2021-08-121,1921,1941,1841,1851,5001,185
2021-08-111,1871,1951,1811,1924,8001,192
2021-08-101,1941,1941,1601,1609,2001,160
2021-08-061,2001,2301,1871,19922,2001,199
2021-08-051,1211,1601,1211,1607,4001,160
2021-08-041,1261,1311,1181,1307,3001,130
2021-08-031,1311,1421,1201,1265,6001,126
2021-08-021,1211,1391,1211,1252,6001,125
2021-07-301,1401,1401,1111,1286,3001,128
2021-07-291,1221,1471,1141,1426,4001,142
2021-07-281,1531,1531,1271,1277,5001,127
2021-07-271,1831,1831,1561,1583,5001,158
2021-07-261,1871,1871,1571,1584,3001,158
2021-07-211,1741,1851,1421,15717,5001,157
2021-07-201,1701,1841,1661,1695,2001,169
2021-07-191,2051,2081,1701,17011,4001,170
2021-07-161,2151,2151,2011,2035,9001,203
2021-07-151,2241,2241,1911,1992,4001,199
2021-07-141,2221,2221,2021,2024,3001,202
2021-07-131,2191,2481,2131,22211,9001,222
2021-07-121,1971,2201,1891,2127,4001,212
2021-07-091,1621,1941,1401,18919,7001,189
2021-07-081,2001,2051,1681,17121,0001,171
2021-07-071,2011,2221,2011,2028,6001,202
2021-07-061,2271,2431,1981,19830,9001,198
2021-07-051,2551,2551,2081,23424,7001,234
2021-07-021,2431,2551,1941,25557,9001,255
2021-07-011,2781,3301,2511,251100,4001,251
2021-06-301,4101,4181,3831,39034,0001,390
2021-06-291,3901,4291,3731,42929,1001,429
2021-06-281,4401,4431,3901,40753,1001,407
2021-06-251,3821,4211,3771,42158,4001,421
2021-06-241,4101,4301,3681,37256,5001,372
2021-06-231,3681,4001,3601,39565,1001,395
2021-06-221,2801,3501,2801,32629,2001,326
2021-06-211,2391,2761,2301,25517,2001,255
2021-06-181,3211,3401,2801,28030,5001,280
2021-06-171,3331,3451,2601,34563,9001,345
2021-06-161,2541,3121,2401,31245,5001,312
2021-06-151,2191,2521,2151,23014,5001,230
2021-06-141,1971,2191,1851,2196,1001,219
2021-06-111,1901,1971,1811,1922,9001,192
2021-06-101,1851,1971,1801,1844,0001,184
2021-06-091,2001,2061,1831,1874,5001,187
2021-06-081,2101,2211,2031,2067,2001,206
2021-06-071,1821,2121,1701,20212,6001,202
2021-06-041,1731,1791,1641,1643,9001,164
2021-06-031,1721,1901,1651,1791,8001,179
2021-06-021,1851,1921,1611,1615,7001,161
2021-06-011,1811,2011,1811,1836,4001,183
2021-05-311,1701,1801,1691,1742,7001,174
2021-05-281,1601,1961,1461,1853,2001,185
2021-05-271,1731,1791,1601,1795,0001,179
2021-05-261,1741,1841,1621,1803,3001,180
2021-05-251,1671,1781,1591,1782,1001,178
2021-05-241,1691,1761,1671,1706001,170
2021-05-211,1561,1861,1561,1756,5001,175
2021-05-201,1901,1951,1531,1556,6001,155
2021-05-191,2021,2041,1901,1903,2001,190
2021-05-181,2081,2091,1931,2022,2001,202
2021-05-171,2001,2001,1711,1863,7001,186
2021-05-141,1451,2201,1451,1769,1001,176
2021-05-131,1441,1441,1201,1374,2001,137
2021-05-121,1761,1991,1601,1657,8001,165
2021-05-111,1991,2161,1891,18913,5001,189
2021-05-101,2151,2181,2021,21810,6001,218
2021-05-071,1891,2101,1751,20919,5001,209
2021-05-061,1971,2001,1691,1879,1001,187
2021-04-301,1701,1891,1541,18917,0001,189
2021-04-281,1701,1701,1501,1504,5001,150
2021-04-271,1971,1971,1691,1706,4001,170
2021-04-261,1861,1991,1621,19916,6001,199
2021-04-231,1431,1651,1321,1568,8001,156
2021-04-221,2001,2001,1431,14323,1001,143
2021-04-211,1361,2241,1101,20072,7001,200
2021-04-201,1401,1451,1361,1436,6001,143
2021-04-191,1231,1421,1171,1428,3001,142
2021-04-161,1021,1231,0921,1235,8001,123
2021-04-151,0891,1011,0891,0975,4001,097
2021-04-141,1241,1291,0901,09512,4001,095
2021-04-131,1321,1321,1111,1189,4001,118
2021-04-121,1611,1611,1351,1358,4001,135
2021-04-091,1551,1551,1331,1457,6001,145
2021-04-081,1491,1641,1351,15111,1001,151
2021-04-071,1331,1661,1331,1428,1001,142
2021-04-061,1821,1821,1211,13416,4001,134
2021-04-051,1421,1791,1271,16827,9001,168
2021-04-021,1231,1321,1031,11718,0001,117
2021-04-011,1301,1401,1121,12043,7001,120
2021-03-311,1491,2151,1481,20154,6001,201
2021-03-301,1271,1391,1161,13812,6001,138
2021-03-291,1241,1241,1121,1227,6001,122
2021-03-261,1171,1171,0891,0985,2001,098
2021-03-251,0841,1171,0741,1016,6001,101
2021-03-241,1001,1001,0701,0958,2001,095
2021-03-231,1371,1371,1001,1008,9001,100
2021-03-221,1281,1381,1131,13712,9001,137
2021-03-191,1181,1201,1101,1183,5001,118
2021-03-181,1051,1231,1051,1205,6001,120
2021-03-171,0971,1111,0971,0974,0001,097
2021-03-161,0841,0941,0841,0941,8001,094
2021-03-151,0871,0901,0621,0845,0001,084
2021-03-121,0601,0791,0601,0791,8001,079
2021-03-111,0551,0601,0501,0511,4001,051
2021-03-101,0601,0601,0481,0552,2001,055
2021-03-091,0531,0531,0421,0443,4001,044
2021-03-081,0691,0691,0531,0533,7001,053
2021-03-051,0651,0951,0561,0645,9001,064
2021-03-041,1021,1021,0801,0814,5001,081
2021-03-031,1001,1041,0801,1028,7001,102
2021-03-021,0961,1001,0681,0855,4001,085
2021-03-011,0991,0991,0561,09614,1001,096
2021-02-261,0691,0791,0571,0673,4001,067
2021-02-251,0601,0801,0481,0802,5001,080
2021-02-241,0561,0561,0331,0457,4001,045
2021-02-221,0451,0741,0451,0696,6001,069
2021-02-191,0401,0601,0401,0454,4001,045
2021-02-181,0751,0811,0331,0417,6001,041
2021-02-171,0891,0971,0701,07510,4001,075
2021-02-161,1321,1321,0871,08715,2001,087
2021-02-151,1371,1391,1211,1234,6001,123
2021-02-121,1231,1341,1201,1203,8001,120
2021-02-101,1051,1381,1051,1237,4001,123
2021-02-091,1251,1301,0971,10910,5001,109
2021-02-081,1381,1391,1211,1234,9001,123
2021-02-051,1641,1641,1221,1226,3001,122
2021-02-041,1501,1511,1201,1477,0001,147
2021-02-031,1751,1751,1451,1507,2001,150
2021-02-021,1711,1711,1301,1627,6001,162
2021-02-011,1271,1751,1271,1608,9001,160
2021-01-291,2021,2031,1271,12724,4001,127
2021-01-281,1691,2231,1661,19024,0001,190
2021-01-271,2631,2881,2001,22461,5001,224
2021-01-261,2371,2851,2201,23851,0001,238
2021-01-251,1611,2151,1601,21520,1001,215
2021-01-221,1611,1801,1501,1638,9001,163
2021-01-211,1931,2181,1551,16120,9001,161
2021-01-201,2101,2381,1631,18035,7001,180
2021-01-191,2511,2831,1731,20470,1001,204
2021-01-181,1801,2901,1761,218130,4001,218
2021-01-151,1001,2341,0991,222125,7001,222
2021-01-141,1621,1791,0701,08531,6001,085
2021-01-131,1071,1711,0821,15531,6001,155
2021-01-121,0521,1401,0521,13331,5001,133
2021-01-081,0121,0301,0031,0306,4001,030
2021-01-071,0121,0211,0121,0194,5001,019
2021-01-061,0221,0229971,0046,9001,004
2021-01-051,0191,0291,0131,0162,1001,016
2021-01-041,0361,0369981,03514,7001,035

分割・併合履歴 ： [2010-11-26]1株→200株