- 2026年
- 2025年
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 |
|---|---|---|---|---|---|---|
| 2025-12-30 | 877 | 889 | 843 | 847 | 84,700 | 847 |
| 2025-12-29 | 888 | 901 | 878 | 892 | 50,100 | 892 |
| 2025-12-26 | 881 | 885 | 862 | 878 | 55,400 | 878 |
| 2025-12-25 | 852 | 870 | 847 | 866 | 45,900 | 866 |
| 2025-12-24 | 860 | 866 | 850 | 851 | 34,300 | 851 |
| 2025-12-23 | 846 | 869 | 846 | 855 | 41,600 | 855 |
| 2025-12-22 | 861 | 868 | 843 | 854 | 52,500 | 854 |
| 2025-12-19 | 856 | 871 | 846 | 858 | 76,300 | 858 |
| 2025-12-18 | 846 | 868 | 842 | 860 | 55,500 | 860 |
| 2025-12-17 | 857 | 861 | 839 | 842 | 21,200 | 842 |
| 2025-12-16 | 863 | 869 | 849 | 854 | 38,800 | 854 |
| 2025-12-15 | 838 | 869 | 830 | 869 | 74,000 | 869 |
| 2025-12-12 | 825 | 842 | 825 | 838 | 43,600 | 838 |
| 2025-12-11 | 852 | 868 | 826 | 826 | 81,700 | 826 |
| 2025-12-10 | 870 | 882 | 856 | 857 | 67,200 | 857 |
| 2025-12-09 | 873 | 883 | 845 | 870 | 157,000 | 870 |
| 2025-12-08 | 845 | 909 | 841 | 890 | 197,100 | 890 |
| 2025-12-05 | 855 | 878 | 830 | 840 | 161,600 | 840 |
| 2025-12-04 | 890 | 903 | 870 | 870 | 83,400 | 870 |
| 2025-12-03 | 915 | 926 | 905 | 905 | 42,500 | 905 |
| 2025-12-02 | 949 | 951 | 904 | 917 | 42,800 | 917 |
| 2025-12-01 | 988 | 993 | 935 | 937 | 63,400 | 937 |
| 2025-11-28 | 917 | 968 | 916 | 962 | 46,100 | 962 |
| 2025-11-27 | 933 | 941 | 926 | 928 | 25,300 | 928 |
| 2025-11-26 | 925 | 945 | 914 | 934 | 43,400 | 934 |
| 2025-11-25 | 943 | 951 | 923 | 923 | 57,900 | 923 |
| 2025-11-21 | 953 | 969 | 940 | 958 | 51,000 | 958 |
| 2025-11-20 | 1,012 | 1,036 | 954 | 968 | 85,400 | 968 |
| 2025-11-19 | 986 | 1,006 | 969 | 999 | 59,400 | 999 |
| 2025-11-18 | 1,030 | 1,030 | 981 | 999 | 59,700 | 999 |
| 2025-11-17 | 1,050 | 1,050 | 1,010 | 1,040 | 113,700 | 1,040 |
| 2025-11-14 | 989 | 1,067 | 970 | 1,037 | 179,500 | 1,037 |
| 2025-11-13 | 1,001 | 1,041 | 986 | 987 | 196,000 | 987 |
| 2025-11-12 | 948 | 966 | 938 | 956 | 125,900 | 956 |
| 2025-11-11 | 934 | 942 | 920 | 936 | 66,400 | 936 |
| 2025-11-10 | 872 | 948 | 872 | 939 | 113,900 | 939 |
| 2025-11-07 | 850 | 863 | 849 | 857 | 23,700 | 857 |
| 2025-11-06 | 871 | 871 | 846 | 852 | 46,900 | 852 |
| 2025-11-05 | 840 | 858 | 831 | 856 | 52,400 | 856 |
| 2025-11-04 | 860 | 862 | 840 | 840 | 37,800 | 840 |
| 2025-10-31 | 864 | 874 | 856 | 857 | 19,800 | 857 |
| 2025-10-30 | 870 | 870 | 847 | 865 | 46,400 | 865 |
| 2025-10-29 | 875 | 875 | 852 | 858 | 42,500 | 858 |
| 2025-10-28 | 892 | 892 | 872 | 872 | 25,500 | 872 |
| 2025-10-27 | 885 | 899 | 885 | 892 | 26,600 | 892 |
| 2025-10-24 | 880 | 889 | 872 | 879 | 18,500 | 879 |
| 2025-10-23 | 897 | 898 | 878 | 879 | 31,700 | 879 |
| 2025-10-22 | 890 | 903 | 890 | 897 | 26,800 | 897 |
| 2025-10-21 | 915 | 915 | 882 | 895 | 37,200 | 895 |
| 2025-10-20 | 868 | 904 | 856 | 901 | 63,700 | 901 |
| 2025-10-17 | 871 | 871 | 846 | 853 | 48,500 | 853 |
| 2025-10-16 | 867 | 871 | 840 | 867 | 85,900 | 867 |
| 2025-10-15 | 889 | 910 | 855 | 869 | 203,600 | 869 |
| 2025-10-14 | 900 | 908 | 874 | 889 | 126,100 | 889 |
| 2025-10-10 | 935 | 935 | 902 | 909 | 53,800 | 909 |
| 2025-10-09 | 925 | 940 | 913 | 933 | 38,600 | 933 |
| 2025-10-08 | 905 | 930 | 901 | 918 | 74,400 | 918 |
| 2025-10-07 | 940 | 940 | 903 | 920 | 134,700 | 920 |
| 2025-10-06 | 955 | 960 | 936 | 940 | 91,400 | 940 |
| 2025-10-03 | 929 | 949 | 929 | 940 | 29,100 | 940 |
| 2025-10-02 | 957 | 957 | 932 | 937 | 65,200 | 937 |
| 2025-10-01 | 988 | 989 | 949 | 956 | 103,800 | 956 |
| 2025-09-30 | 1,004 | 1,005 | 986 | 988 | 29,700 | 988 |
| 2025-09-29 | 1,030 | 1,032 | 994 | 994 | 60,500 | 994 |
| 2025-09-26 | 1,015 | 1,035 | 1,015 | 1,021 | 39,400 | 1,021 |
| 2025-09-25 | 1,020 | 1,028 | 1,012 | 1,015 | 32,700 | 1,015 |
| 2025-09-24 | 1,042 | 1,044 | 1,014 | 1,024 | 45,700 | 1,024 |
| 2025-09-22 | 1,054 | 1,070 | 1,025 | 1,032 | 67,300 | 1,032 |
| 2025-09-19 | 1,040 | 1,048 | 1,000 | 1,024 | 89,700 | 1,024 |
| 2025-09-18 | 1,057 | 1,074 | 1,025 | 1,036 | 128,800 | 1,036 |
| 2025-09-17 | 1,024 | 1,057 | 1,008 | 1,045 | 103,400 | 1,045 |
| 2025-09-16 | 961 | 1,017 | 961 | 1,015 | 100,400 | 1,015 |
| 2025-09-12 | 998 | 999 | 961 | 965 | 129,700 | 965 |
| 2025-09-11 | 1,007 | 1,018 | 985 | 990 | 84,300 | 990 |
| 2025-09-10 | 989 | 998 | 980 | 998 | 32,300 | 998 |
| 2025-09-09 | 1,009 | 1,022 | 987 | 989 | 74,500 | 989 |
| 2025-09-08 | 1,004 | 1,020 | 990 | 999 | 59,700 | 999 |
| 2025-09-05 | 990 | 1,006 | 972 | 1,002 | 107,100 | 1,002 |
| 2025-09-04 | 986 | 1,009 | 968 | 985 | 114,300 | 985 |
| 2025-09-03 | 1,009 | 1,013 | 974 | 990 | 211,500 | 990 |
| 2025-09-02 | 1,025 | 1,050 | 1,015 | 1,024 | 177,100 | 1,024 |
| 2025-09-01 | 1,028 | 1,041 | 1,021 | 1,023 | 74,400 | 1,023 |
| 2025-08-29 | 1,030 | 1,036 | 1,021 | 1,027 | 77,600 | 1,027 |
| 2025-08-28 | 1,030 | 1,043 | 1,022 | 1,034 | 65,500 | 1,034 |
| 2025-08-27 | 1,070 | 1,070 | 1,041 | 1,047 | 105,700 | 1,047 |
| 2025-08-26 | 1,080 | 1,098 | 1,068 | 1,072 | 65,000 | 1,072 |
| 2025-08-25 | 1,082 | 1,082 | 1,055 | 1,067 | 88,400 | 1,067 |
| 2025-08-22 | 1,070 | 1,110 | 1,059 | 1,077 | 118,500 | 1,077 |
| 2025-08-21 | 1,072 | 1,086 | 1,061 | 1,077 | 83,600 | 1,077 |
| 2025-08-20 | 1,111 | 1,113 | 1,060 | 1,090 | 148,700 | 1,090 |
| 2025-08-19 | 1,150 | 1,150 | 1,116 | 1,123 | 120,800 | 1,123 |
| 2025-08-18 | 1,142 | 1,157 | 1,126 | 1,157 | 122,400 | 1,157 |
| 2025-08-15 | 1,147 | 1,165 | 1,116 | 1,137 | 153,100 | 1,137 |
| 2025-08-14 | 1,175 | 1,183 | 1,152 | 1,157 | 129,800 | 1,157 |
| 2025-08-13 | 1,201 | 1,268 | 1,182 | 1,183 | 253,300 | 1,183 |
| 2025-08-12 | 1,234 | 1,234 | 1,169 | 1,221 | 291,500 | 1,221 |
| 2025-08-08 | 1,220 | 1,257 | 1,219 | 1,231 | 64,600 | 1,231 |
| 2025-08-07 | 1,228 | 1,249 | 1,221 | 1,224 | 51,600 | 1,224 |
| 2025-08-06 | 1,199 | 1,233 | 1,191 | 1,225 | 74,100 | 1,225 |
| 2025-08-05 | 1,224 | 1,224 | 1,181 | 1,198 | 55,300 | 1,198 |
| 2025-08-04 | 1,192 | 1,223 | 1,191 | 1,198 | 61,300 | 1,198 |
| 2025-08-01 | 1,195 | 1,237 | 1,194 | 1,222 | 74,300 | 1,222 |
| 2025-07-31 | 1,180 | 1,212 | 1,175 | 1,208 | 53,800 | 1,208 |
| 2025-07-30 | 1,163 | 1,180 | 1,152 | 1,180 | 91,800 | 1,180 |
| 2025-07-29 | 1,183 | 1,186 | 1,164 | 1,165 | 70,900 | 1,165 |
| 2025-07-28 | 1,181 | 1,209 | 1,177 | 1,190 | 64,700 | 1,190 |
| 2025-07-25 | 1,163 | 1,188 | 1,148 | 1,182 | 89,200 | 1,182 |
| 2025-07-24 | 1,189 | 1,193 | 1,162 | 1,170 | 192,900 | 1,170 |
| 2025-07-23 | 1,162 | 1,194 | 1,150 | 1,179 | 133,700 | 1,179 |
| 2025-07-22 | 1,166 | 1,189 | 1,151 | 1,162 | 97,700 | 1,162 |
| 2025-07-18 | 1,212 | 1,220 | 1,166 | 1,177 | 184,800 | 1,177 |
| 2025-07-17 | 1,205 | 1,235 | 1,201 | 1,210 | 65,000 | 1,210 |
| 2025-07-16 | 1,195 | 1,225 | 1,194 | 1,205 | 69,600 | 1,205 |
| 2025-07-15 | 1,268 | 1,268 | 1,195 | 1,195 | 120,800 | 1,195 |
| 2025-07-14 | 1,283 | 1,315 | 1,254 | 1,257 | 132,000 | 1,257 |
| 2025-07-11 | 1,256 | 1,275 | 1,246 | 1,272 | 82,000 | 1,272 |
| 2025-07-10 | 1,250 | 1,257 | 1,228 | 1,237 | 76,400 | 1,237 |
| 2025-07-09 | 1,219 | 1,261 | 1,195 | 1,260 | 144,000 | 1,260 |
| 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