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 |
|---|---|---|---|---|---|---|
| 2025-07-08 | 1,190 | 1,221 | 1,182 | 1,207 | 87,900 | 1,207 |
| 2025-07-07 | 1,173 | 1,208 | 1,160 | 1,191 | 112,500 | 1,191 |
| 2025-07-04 | 1,211 | 1,228 | 1,180 | 1,188 | 199,500 | 1,188 |
| 2025-07-03 | 1,230 | 1,249 | 1,201 | 1,218 | 177,900 | 1,218 |
| 2025-07-02 | 1,340 | 1,420 | 1,231 | 1,244 | 425,200 | 1,244 |
| 2025-07-01 | 1,298 | 1,380 | 1,292 | 1,356 | 338,200 | 1,356 |
| 2025-06-30 | 1,245 | 1,318 | 1,230 | 1,290 | 206,900 | 1,290 |
| 2025-06-27 | 1,211 | 1,273 | 1,203 | 1,216 | 210,500 | 1,216 |
| 2025-06-26 | 1,253 | 1,270 | 1,217 | 1,217 | 168,800 | 1,217 |
| 2025-06-25 | 1,250 | 1,300 | 1,236 | 1,253 | 217,900 | 1,253 |
| 2025-06-24 | 1,247 | 1,275 | 1,231 | 1,236 | 129,500 | 1,236 |
| 2025-06-23 | 1,230 | 1,239 | 1,194 | 1,222 | 205,100 | 1,222 |
| 2025-06-20 | 1,330 | 1,342 | 1,252 | 1,257 | 245,200 | 1,257 |
| 2025-06-19 | 1,287 | 1,314 | 1,264 | 1,270 | 170,500 | 1,270 |
| 2025-06-18 | 1,287 | 1,289 | 1,241 | 1,257 | 182,200 | 1,257 |
| 2025-06-17 | 1,267 | 1,318 | 1,263 | 1,298 | 240,800 | 1,298 |
| 2025-06-16 | 1,314 | 1,314 | 1,251 | 1,280 | 355,200 | 1,280 |
| 2025-06-13 | 1,393 | 1,396 | 1,301 | 1,326 | 443,900 | 1,326 |
| 2025-06-12 | 1,400 | 1,408 | 1,383 | 1,383 | 205,600 | 1,383 |
| 2025-06-11 | 1,498 | 1,502 | 1,382 | 1,390 | 569,200 | 1,390 |
| 2025-06-10 | 1,520 | 1,527 | 1,461 | 1,470 | 355,700 | 1,470 |
| 2025-06-09 | 1,425 | 1,519 | 1,414 | 1,500 | 391,600 | 1,500 |
| 2025-06-06 | 1,421 | 1,459 | 1,381 | 1,409 | 270,300 | 1,409 |
| 2025-06-05 | 1,419 | 1,430 | 1,380 | 1,397 | 221,200 | 1,397 |
| 2025-06-04 | 1,445 | 1,467 | 1,408 | 1,421 | 222,700 | 1,421 |
| 2025-06-03 | 1,503 | 1,515 | 1,419 | 1,455 | 373,900 | 1,455 |
| 2025-06-02 | 1,376 | 1,502 | 1,313 | 1,487 | 674,200 | 1,487 |
| 2025-05-30 | 1,528 | 1,615 | 1,401 | 1,402 | 1,017,400 | 1,402 |
| 2025-05-29 | 1,510 | 1,563 | 1,505 | 1,528 | 360,300 | 1,528 |
| 2025-05-28 | 1,570 | 1,619 | 1,518 | 1,519 | 594,700 | 1,519 |
| 2025-05-27 | 1,582 | 1,622 | 1,501 | 1,530 | 668,400 | 1,530 |
| 2025-05-26 | 1,602 | 1,625 | 1,504 | 1,600 | 689,900 | 1,600 |
| 2025-05-23 | 1,920 | 1,930 | 1,537 | 1,601 | 1,190,000 | 1,601 |
| 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