KabuInsight

テクノアルファ

3089
スタンダード/卸売業/Techno Alpha Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,105.01,123.01,102.01,113.0-16.0-1.42%6,900
2026-03-121,157.01,157.01,121.01,129.0-23.0-2.00%11,300
2026-03-111,154.01,172.01,152.01,152.0+13.0+1.14%12,400
2026-03-101,138.01,154.01,077.01,139.0+16.0+1.42%50,300
2026-03-091,145.01,154.01,096.01,123.0-52.0-4.43%41,600
2026-03-061,191.01,191.01,160.01,175.0-10.0-0.84%4,900
2026-03-051,195.01,195.01,163.01,185.0+50.0+4.41%29,100
2026-03-041,178.01,214.01,126.01,135.0-73.0-6.04%37,500
2026-03-031,246.01,246.01,208.01,208.0-42.0-3.36%15,500
2026-03-021,266.01,267.01,247.01,250.0-36.0-2.80%12,200
2026-02-271,277.01,288.01,262.01,286.0+18.0+1.42%14,800
2026-02-261,227.01,270.01,227.01,268.0+39.0+3.17%21,800
2026-02-251,233.01,233.01,221.01,229.0-4.0-0.32%16,400
2026-02-241,231.01,240.01,220.01,233.0-3.0-0.24%24,500
2026-02-201,252.01,259.01,235.01,236.0-19.0-1.51%30,100
2026-02-191,270.01,274.01,255.01,255.0-24.0-1.88%12,900
2026-02-181,263.01,290.01,263.01,279.0+17.0+1.35%21,600
2026-02-171,297.01,298.01,260.01,262.0-25.0-1.94%13,900
2026-02-161,287.01,318.01,283.01,287.0+4.0+0.31%36,000
2026-02-131,302.01,304.01,283.01,283.0-26.0-1.99%7,000
2026-02-121,292.01,311.01,284.01,309.0+35.0+2.75%19,000
2026-02-101,265.01,282.01,265.01,274.0+12.0+0.95%19,100
2026-02-091,269.01,277.01,255.01,262.0+9.0+0.72%13,400
2026-02-061,265.01,266.01,248.01,253.0-13.0-1.03%16,600
2026-02-051,280.01,293.01,265.01,266.0-14.0-1.09%18,600
2026-02-041,271.01,290.01,268.01,280.0+13.0+1.03%16,100
2026-02-031,254.01,270.01,254.01,267.0+14.0+1.12%13,900
2026-02-021,272.01,275.01,250.01,253.0-3.0-0.24%14,400
2026-01-301,270.01,274.01,253.01,256.0-4.0-0.32%10,700
2026-01-291,249.01,260.01,220.01,260.0+17.0+1.37%23,700
2026-01-281,231.01,250.01,211.01,243.0+12.0+0.97%25,400
2026-01-271,233.01,234.01,221.01,231.0-2.0-0.16%11,800
2026-01-261,251.01,252.01,225.01,233.0-34.0-2.68%33,900
2026-01-231,274.01,286.01,266.01,267.0-2.0-0.16%23,400
2026-01-221,268.01,272.01,255.01,269.0+14.0+1.12%11,500
2026-01-211,243.01,255.01,228.01,255.0+7.0+0.56%15,300
2026-01-201,264.01,264.01,238.01,248.0-18.0-1.42%20,700
2026-01-191,268.01,268.01,232.01,266.0+11.0+0.88%39,900
2026-01-161,320.01,320.01,241.01,255.0-67.0-5.07%94,000
2026-01-151,296.01,343.01,286.01,322.0-64.0-4.62%106,000
2026-01-141,400.01,435.01,363.01,386.0-30.0-2.12%42,300
2026-01-131,400.01,440.01,400.01,416.0+31.0+2.24%43,100
2026-01-091,368.01,385.01,353.01,385.0+17.0+1.24%20,700
2026-01-081,352.01,397.01,352.01,368.0+18.0+1.33%25,300
2026-01-071,345.01,372.01,336.01,350.0+4.0+0.30%21,200
2026-01-061,373.01,377.01,341.01,346.0-29.0-2.11%31,600
2026-01-051,410.01,428.01,375.01,375.0-33.0-2.34%31,500
2025-12-301,426.01,430.01,406.01,408.0-31.0-2.15%16,200
2025-12-291,450.01,470.01,417.01,439.0+2.0+0.14%37,300
2025-12-261,425.01,460.01,423.01,437.0+14.0+0.98%110,700
2025-12-251,424.01,425.01,390.01,423.0+2.0+0.14%34,300
2025-12-241,400.01,424.01,399.01,421.0+18.0+1.28%25,800
2025-12-231,375.01,408.01,374.01,403.0+21.0+1.52%16,200
2025-12-221,400.01,424.01,378.01,382.0+23.0+1.69%60,200
2025-12-191,336.01,359.01,332.01,359.0+27.0+2.03%18,800
2025-12-181,337.01,337.01,302.01,332.0-5.0-0.37%11,900
2025-12-171,295.01,348.01,284.01,337.0+44.0+3.40%32,400
2025-12-161,296.01,296.01,270.01,293.0-3.0-0.23%15,800
2025-12-151,276.01,338.01,272.01,296.0+33.0+2.61%35,700
2025-12-121,235.01,441.01,228.01,263.0+26.0+2.10%710,500
2025-12-111,255.01,259.01,237.01,237.0-17.0-1.36%9,500
2025-12-101,255.01,271.01,254.01,254.0-3.0-0.24%3,700
2025-12-091,285.01,285.01,245.01,257.0-16.0-1.26%5,800
2025-12-081,265.01,284.01,255.01,273.0+6.0+0.47%19,000
2025-12-051,260.01,274.01,260.01,267.0-3.0-0.24%6,800
2025-12-041,247.01,279.01,247.01,270.0+23.0+1.84%19,100
2025-12-031,244.01,266.01,244.01,247.0+5.0+0.40%15,500
2025-12-021,252.01,263.01,242.01,242.0-10.0-0.80%11,200
2025-12-011,258.01,269.01,246.01,252.0-7.0-0.56%13,000
2025-11-281,243.01,278.01,243.01,259.0+16.0+1.29%37,700
2025-11-271,191.01,246.01,189.01,243.0+21.0+1.72%65,200
2025-11-261,220.01,240.01,210.01,222.0-9.0-0.73%83,200
2025-11-251,291.01,298.01,227.01,231.0-59.0-4.57%95,900
2025-11-211,255.01,299.01,241.01,290.0+5.0+0.39%58,100
2025-11-201,241.01,290.01,234.01,285.0+45.0+3.63%23,500
2025-11-191,242.01,250.01,206.01,240.0-2.0-0.16%26,100
2025-11-181,262.01,277.01,241.01,242.0-27.0-2.13%24,900
2025-11-171,295.01,298.01,266.01,269.0-26.0-2.01%26,800
2025-11-141,307.01,348.01,292.01,295.0-28.0-2.12%36,200
2025-11-131,316.01,345.01,316.01,323.0+9.0+0.68%15,100
2025-11-121,290.01,342.01,290.01,314.0+24.0+1.86%31,200
2025-11-111,293.01,298.01,285.01,290.0-1.0-0.08%16,400
2025-11-101,265.01,300.01,256.01,291.0+14.0+1.10%20,000
2025-11-071,300.01,300.01,271.01,277.0-32.0-2.44%16,900
2025-11-061,308.01,312.01,284.01,309.0+21.0+1.63%15,500
2025-11-051,316.01,316.01,255.01,288.0-30.0-2.28%32,400
2025-11-041,303.01,342.01,303.01,318.0+30.0+2.33%21,500
2025-10-311,299.01,302.01,281.01,288.0-7.0-0.54%11,700
2025-10-301,283.01,295.01,272.01,295.0+12.0+0.94%12,500
2025-10-291,324.01,328.01,272.01,283.0-47.0-3.53%25,300
2025-10-281,358.01,358.01,323.01,330.0-28.0-2.06%20,900
2025-10-271,340.01,359.01,321.01,358.0+36.0+2.72%51,900
2025-10-241,294.01,329.01,286.01,322.0+32.0+2.48%41,200
2025-10-231,275.01,293.01,261.01,290.0+16.0+1.26%13,000
2025-10-221,258.01,280.01,255.01,274.0+23.0+1.84%10,100
2025-10-211,257.01,272.01,251.01,251.0-2.0-0.16%11,300
2025-10-201,250.01,266.01,236.01,253.0+6.0+0.48%20,300
2025-10-171,272.01,273.01,240.01,247.0-37.0-2.88%9,300
2025-10-161,256.01,293.01,255.01,284.0+32.0+2.56%16,200
2025-10-151,216.01,265.01,216.01,252.0+33.0+2.71%10,900
2025-10-141,267.01,285.01,190.01,219.0-83.0-6.37%44,800
2025-10-101,302.01,320.01,293.01,302.0-6.0-0.46%27,800
2025-10-091,265.01,308.01,257.01,308.0+53.0+4.22%42,800
2025-10-081,236.01,257.01,234.01,255.0+13.0+1.05%14,800
2025-10-071,217.01,248.01,217.01,242.0+26.0+2.14%23,600
2025-10-061,261.01,261.01,214.01,216.0-18.0-1.46%35,100
2025-10-031,239.01,248.01,210.01,234.0+11.0+0.90%37,600
2025-10-021,290.01,290.01,206.01,223.0-67.0-5.19%117,500
2025-10-011,361.01,376.01,230.01,290.0+162.0+14.36%522,500
2025-09-301,112.01,141.01,094.01,128.0+8.0+0.71%29,400
2025-09-291,101.01,120.01,095.01,120.0+25.0+2.28%18,500
2025-09-261,098.01,104.01,095.01,095.0-5.0-0.45%7,400
2025-09-251,103.01,115.01,100.01,100.0-10.0-0.90%10,500
2025-09-241,115.01,115.01,103.01,110.0-10.0-0.89%5,700
2025-09-221,087.01,127.01,087.01,120.0+33.0+3.04%22,200
2025-09-191,105.01,114.01,077.01,087.0-16.0-1.45%8,800
2025-09-181,093.01,103.01,091.01,103.0+11.0+1.01%3,400
2025-09-171,104.01,104.01,092.01,092.0-13.0-1.18%6,200
2025-09-161,109.01,109.01,092.01,105.0-4.0-0.36%3,100
2025-09-121,113.01,113.01,087.01,109.0——24,200

直近120営業日分を表示