330A (株)TalentX 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 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 1,937 | 1,945 | 1,852 | 1,915 | 658,500 | 1,915 |
| 2025-05-21 | 1,888 | 1,980 | 1,831 | 1,938 | 1,306,600 | 1,938 |
| 2025-05-20 | 1,667 | 1,877 | 1,665 | 1,848 | 1,088,900 | 1,848 |
| 2025-05-19 | 1,691 | 1,747 | 1,637 | 1,673 | 923,000 | 1,673 |
| 2025-05-16 | 1,600 | 1,800 | 1,590 | 1,771 | 1,990,000 | 1,771 |
| 2025-05-15 | 1,271 | 1,608 | 1,260 | 1,592 | 1,770,000 | 1,592 |
| 2025-05-14 | 1,450 | 1,569 | 1,436 | 1,533 | 734,500 | 1,533 |
| 2025-05-13 | 1,380 | 1,490 | 1,358 | 1,441 | 539,100 | 1,441 |
| 2025-05-12 | 1,367 | 1,435 | 1,342 | 1,401 | 642,000 | 1,401 |
| 2025-05-09 | 1,300 | 1,408 | 1,296 | 1,380 | 851,500 | 1,380 |
| 2025-05-08 | 1,315 | 1,342 | 1,233 | 1,251 | 816,800 | 1,251 |
| 2025-05-07 | 1,239 | 1,269 | 1,223 | 1,226 | 242,600 | 1,226 |
| 2025-05-02 | 1,183 | 1,230 | 1,147 | 1,188 | 285,900 | 1,188 |
| 2025-05-01 | 1,245 | 1,263 | 1,185 | 1,201 | 226,800 | 1,201 |
| 2025-04-30 | 1,263 | 1,296 | 1,232 | 1,249 | 228,000 | 1,249 |
| 2025-04-28 | 1,286 | 1,318 | 1,263 | 1,277 | 317,600 | 1,277 |
| 2025-04-25 | 1,363 | 1,370 | 1,281 | 1,305 | 559,100 | 1,305 |
| 2025-04-24 | 1,238 | 1,373 | 1,217 | 1,350 | 963,800 | 1,350 |
| 2025-04-23 | 1,355 | 1,408 | 1,235 | 1,235 | 746,200 | 1,235 |
| 2025-04-22 | 1,350 | 1,477 | 1,279 | 1,341 | 1,599,700 | 1,341 |
| 2025-04-21 | 1,270 | 1,421 | 1,270 | 1,361 | 1,685,000 | 1,361 |
| 2025-04-18 | 1,221 | 1,269 | 1,165 | 1,229 | 822,200 | 1,229 |
| 2025-04-17 | 1,251 | 1,335 | 1,195 | 1,238 | 1,388,200 | 1,238 |
| 2025-04-16 | 1,140 | 1,285 | 1,128 | 1,227 | 1,210,700 | 1,227 |
| 2025-04-15 | 1,060 | 1,153 | 1,055 | 1,135 | 309,500 | 1,135 |
| 2025-04-14 | 1,075 | 1,086 | 1,053 | 1,056 | 106,400 | 1,056 |
| 2025-04-11 | 1,035 | 1,098 | 1,020 | 1,060 | 228,400 | 1,060 |
| 2025-04-10 | 1,099 | 1,127 | 1,029 | 1,040 | 374,900 | 1,040 |
| 2025-04-09 | 1,025 | 1,050 | 980 | 1,039 | 236,600 | 1,039 |
| 2025-04-08 | 1,059 | 1,094 | 1,000 | 1,030 | 280,800 | 1,030 |
| 2025-04-07 | 931 | 1,059 | 931 | 997 | 328,600 | 997 |
| 2025-04-04 | 989 | 1,057 | 980 | 1,051 | 385,000 | 1,051 |
| 2025-04-03 | 920 | 1,030 | 897 | 1,019 | 326,400 | 1,019 |
| 2025-04-02 | 993 | 1,003 | 937 | 965 | 260,300 | 965 |
| 2025-04-01 | 1,050 | 1,050 | 987 | 999 | 210,100 | 999 |
| 2025-03-31 | 962 | 1,060 | 938 | 1,020 | 384,300 | 1,020 |
| 2025-03-28 | 1,031 | 1,047 | 1,000 | 1,007 | 376,600 | 1,007 |
| 2025-03-27 | 1,065 | 1,134 | 1,035 | 1,042 | 699,600 | 1,042 |
| 2025-03-26 | 1,087 | 1,129 | 1,021 | 1,063 | 934,900 | 1,063 |
| 2025-03-25 | 1,211 | 1,235 | 1,070 | 1,070 | 2,593,300 | 1,070 |
| 2025-03-24 | 1,101 | 1,181 | 1,059 | 1,181 | 3,246,100 | 1,181 |
| 2025-03-21 | 920 | 1,099 | 909 | 1,011 | 2,473,300 | 1,011 |
| 2025-03-19 | 915 | 956 | 894 | 950 | 1,396,500 | 950 |
| 2025-03-18 | 1,026 | 1,069 | 968 | 990 | 5,063,100 | 990 |
分割・併合履歴 ： なし