Techno Alpha Co., Ltd. 3089
TSE · Japan · Vertriebsdienstleistungen
¥1.010,00-5,00 (-0,49 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1.010,00 | -0,49 % | ¥1.003,00 | ¥1.011,00 | ¥1.003,00 | 10,60K |
| 2026-10-01 | ¥1.015,00 | -8,23 % | ¥994,00 | ¥1.020,00 | ¥983,00 | 61,90K |
| 2026-09-30 | ¥1.106,00 | +0,64 % | ¥1.095,00 | ¥1.110,00 | ¥1.083,00 | 28,30K |
| 2026-09-29 | ¥1.099,00 | +0,09 % | ¥1.103,00 | ¥1.109,00 | ¥1.093,00 | 5,70K |
| 2026-09-28 | ¥1.098,00 | +1,95 % | ¥1.110,00 | ¥1.110,00 | ¥1.094,00 | 18,80K |
| 2026-09-25 | ¥1.077,00 | +0,75 % | ¥1.081,00 | ¥1.088,00 | ¥1.073,00 | 5,30K |
| 2026-09-24 | ¥1.069,00 | +1,33 % | ¥1.056,00 | ¥1.079,00 | ¥1.056,00 | 19,20K |
| 2026-09-18 | ¥1.055,00 | +0,38 % | ¥1.060,00 | ¥1.064,00 | ¥1.054,00 | 2,90K |
| 2026-09-17 | ¥1.051,00 | -0,85 % | ¥1.060,00 | ¥1.066,00 | ¥1.049,00 | 6,30K |
| 2026-09-16 | ¥1.060,00 | -0,09 % | ¥1.061,00 | ¥1.077,00 | ¥1.060,00 | 5,40K |
| 2026-09-15 | ¥1.061,00 | +1,14 % | ¥1.049,00 | ¥1.100,00 | ¥1.049,00 | 6,10K |
| 2026-09-14 | ¥1.049,00 | -0,66 % | ¥1.077,00 | ¥1.077,00 | ¥1.043,00 | 7,80K |
| 2026-09-11 | ¥1.056,00 | 0,00 % | ¥1.050,00 | ¥1.080,00 | ¥1.050,00 | 3,30K |
| 2026-09-10 | ¥1.056,00 | -1,03 % | ¥1.067,00 | ¥1.072,00 | ¥1.056,00 | 2,70K |
| 2026-09-09 | ¥1.067,00 | -0,56 % | ¥1.071,00 | ¥1.073,00 | ¥1.063,00 | 1,70K |
| 2026-09-08 | ¥1.073,00 | -0,46 % | ¥1.078,00 | ¥1.082,00 | ¥1.070,00 | 3,00K |
| 2026-09-07 | ¥1.078,00 | -0,09 % | ¥1.078,00 | ¥1.137,00 | ¥1.077,00 | 7,60K |
| 2026-09-04 | ¥1.079,00 | -1,01 % | ¥1.083,00 | ¥1.090,00 | ¥1.076,00 | 2,50K |
| 2026-09-03 | ¥1.090,00 | +1,58 % | ¥1.072,00 | ¥1.100,00 | ¥1.070,00 | 3,50K |
| 2026-09-02 | ¥1.073,00 | -3,33 % | ¥1.110,00 | ¥1.111,00 | ¥1.061,00 | 9,90K |
| 2026-09-01 | ¥1.110,00 | -2,20 % | ¥1.135,00 | ¥1.138,00 | ¥1.110,00 | 5,00K |
| 2026-08-31 | ¥1.135,00 | +1,34 % | ¥1.120,00 | ¥1.135,00 | ¥1.120,00 | 5,30K |
| 2026-08-28 | ¥1.120,00 | 0,00 % | ¥1.127,00 | ¥1.127,00 | ¥1.120,00 | 2,60K |
| 2026-08-27 | ¥1.120,00 | +0,18 % | ¥1.122,00 | ¥1.136,00 | ¥1.120,00 | 3,20K |
| 2026-08-26 | ¥1.118,00 | +1,73 % | ¥1.109,00 | ¥1.123,00 | ¥1.106,00 | 6,40K |
| 2026-08-25 | ¥1.099,00 | +1,10 % | ¥1.099,00 | ¥1.100,00 | ¥1.094,00 | 5,90K |
| 2026-08-24 | ¥1.087,00 | +3,52 % | ¥1.052,00 | ¥1.091,00 | ¥1.052,00 | 7,10K |
| 2026-08-21 | ¥1.050,00 | -1,04 % | ¥1.065,00 | ¥1.065,00 | ¥1.050,00 | 1,10K |
| 2026-08-20 | ¥1.061,00 | +2,61 % | ¥1.038,00 | ¥1.065,00 | ¥1.038,00 | 6,70K |
| 2026-08-19 | ¥1.034,00 | -1,43 % | ¥1.048,00 | ¥1.048,00 | ¥1.034,00 | 5,30K |
| 2026-08-18 | ¥1.049,00 | +0,19 % | ¥1.047,00 | ¥1.056,00 | ¥1.047,00 | 5,60K |
| 2026-08-17 | ¥1.047,00 | +0,10 % | ¥1.045,00 | ¥1.052,00 | ¥1.045,00 | 4,30K |
| 2026-08-14 | ¥1.046,00 | +0,19 % | ¥1.044,00 | ¥1.061,00 | ¥1.041,00 | 7,40K |
| 2026-08-13 | ¥1.044,00 | +0,38 % | ¥1.038,00 | ¥1.044,00 | ¥1.038,00 | 2,90K |
| 2026-08-12 | ¥1.040,00 | +0,39 % | ¥1.046,00 | ¥1.046,00 | ¥1.040,00 | 2,10K |
| 2026-08-10 | ¥1.036,00 | -0,48 % | ¥1.032,00 | ¥1.040,00 | ¥1.032,00 | 6,20K |
| 2026-08-07 | ¥1.041,00 | +0,48 % | ¥1.036,00 | ¥1.041,00 | ¥1.027,00 | 7,80K |
| 2026-08-06 | ¥1.036,00 | -1,24 % | ¥1.034,00 | ¥1.049,00 | ¥1.034,00 | 6,90K |
| 2026-08-05 | ¥1.049,00 | +2,54 % | ¥1.034,00 | ¥1.050,00 | ¥1.030,00 | 4,30K |
| 2026-08-04 | ¥1.023,00 | +0,29 % | ¥1.026,00 | ¥1.036,00 | ¥1.018,00 | 11,40K |
| 2026-08-03 | ¥1.020,00 | +0,10 % | ¥1.026,00 | ¥1.036,00 | ¥1.020,00 | 4,90K |
| 2026-07-31 | ¥1.019,00 | +0,30 % | ¥1.027,00 | ¥1.039,00 | ¥1.019,00 | 5,60K |
| 2026-07-30 | ¥1.016,00 | +0,49 % | ¥1.012,00 | ¥1.027,00 | ¥1.012,00 | 1,80K |
| 2026-07-29 | ¥1.011,00 | -1,17 % | ¥1.026,00 | ¥1.043,00 | ¥1.011,00 | 10,40K |
| 2026-07-28 | ¥1.023,00 | -1,63 % | ¥1.039,00 | ¥1.043,00 | ¥1.023,00 | 11,50K |
| 2026-07-27 | ¥1.040,00 | +0,97 % | ¥1.047,00 | ¥1.047,00 | ¥1.033,00 | 4,00K |
| 2026-07-24 | ¥1.030,00 | -0,96 % | ¥1.039,00 | ¥1.039,00 | ¥1.026,00 | 5,50K |
| 2026-07-23 | ¥1.040,00 | +1,17 % | ¥1.029,00 | ¥1.058,00 | ¥1.029,00 | 8,70K |
| 2026-07-22 | ¥1.028,00 | +0,78 % | ¥1.020,00 | ¥1.037,00 | ¥1.019,00 | 7,00K |
| 2026-07-21 | ¥1.020,00 | +1,80 % | ¥1.006,00 | ¥1.028,00 | ¥1.006,00 | 10,80K |
| 2026-07-17 | ¥1.002,00 | -2,24 % | ¥1.020,00 | ¥1.021,00 | ¥999,00 | 22,30K |
| 2026-07-16 | ¥1.025,00 | -0,19 % | ¥1.029,00 | ¥1.030,00 | ¥1.024,00 | 4,50K |
| 2026-07-15 | ¥1.027,00 | +0,49 % | ¥1.024,00 | ¥1.029,00 | ¥1.022,00 | 4,80K |
| 2026-07-14 | ¥1.022,00 | +0,20 % | ¥1.028,00 | ¥1.029,00 | ¥1.022,00 | 3,60K |
| 2026-07-13 | ¥1.020,00 | -1,26 % | ¥1.040,00 | ¥1.045,00 | ¥1.020,00 | 8,20K |
| 2026-07-10 | ¥1.033,00 | +1,27 % | ¥1.025,00 | ¥1.040,00 | ¥1.020,00 | 14,40K |
| 2026-07-09 | ¥1.020,00 | -0,39 % | ¥1.024,00 | ¥1.038,00 | ¥1.019,00 | 8,90K |
| 2026-07-08 | ¥1.024,00 | -0,68 % | ¥1.031,00 | ¥1.049,00 | ¥1.020,00 | 24,30K |
| 2026-07-07 | ¥1.031,00 | -0,19 % | ¥1.035,00 | ¥1.049,00 | ¥1.031,00 | 18,00K |
| 2026-07-06 | ¥1.033,00 | +0,29 % | ¥1.038,00 | ¥1.038,00 | ¥1.023,00 | 8,30K |
| 2026-07-03 | ¥1.030,00 | +0,88 % | ¥1.025,00 | ¥1.030,00 | ¥1.015,00 | 15,00K |
| 2026-07-02 | ¥1.021,00 | +0,10 % | ¥1.015,00 | ¥1.029,00 | ¥1.006,00 | 28,50K |
| 2026-07-01 | ¥1.020,00 | -17,61 % | ¥1.028,00 | ¥1.048,00 | ¥1.020,00 | 122,70K |
| 2026-06-30 | ¥1.238,00 | +6,36 % | ¥1.174,00 | ¥1.239,00 | ¥1.174,00 | 39,10K |
| 2026-06-29 | ¥1.164,00 | -0,68 % | ¥1.175,00 | ¥1.175,00 | ¥1.158,00 | 6,90K |
| 2026-06-26 | ¥1.172,00 | -0,68 % | ¥1.180,00 | ¥1.200,00 | ¥1.163,00 | 14,10K |
| 2026-06-25 | ¥1.180,00 | +0,08 % | ¥1.187,00 | ¥1.188,00 | ¥1.175,00 | 7,40K |
| 2026-06-24 | ¥1.179,00 | -1,50 % | ¥1.187,00 | ¥1.205,00 | ¥1.179,00 | 10,00K |
| 2026-06-23 | ¥1.197,00 | -0,99 % | ¥1.211,00 | ¥1.243,00 | ¥1.197,00 | 23,70K |
| 2026-06-22 | ¥1.209,00 | -0,08 % | ¥1.210,00 | ¥1.211,00 | ¥1.150,00 | 19,20K |
| 2026-06-19 | ¥1.210,00 | +2,20 % | ¥1.185,00 | ¥1.233,00 | ¥1.185,00 | 23,10K |
| 2026-06-18 | ¥1.184,00 | +2,51 % | ¥1.156,00 | ¥1.190,00 | ¥1.148,00 | 14,00K |
| 2026-06-17 | ¥1.155,00 | +2,48 % | ¥1.130,00 | ¥1.155,00 | ¥1.122,00 | 7,30K |
| 2026-06-16 | ¥1.127,00 | +0,36 % | ¥1.134,00 | ¥1.135,00 | ¥1.106,00 | 7,80K |
| 2026-06-15 | ¥1.123,00 | +0,63 % | ¥1.121,00 | ¥1.137,00 | ¥1.121,00 | 7,10K |
| 2026-06-12 | ¥1.116,00 | +0,90 % | ¥1.116,00 | ¥1.130,00 | ¥1.106,00 | 8,10K |
| 2026-06-11 | ¥1.106,00 | -3,41 % | ¥1.131,00 | ¥1.131,00 | ¥1.105,00 | 11,50K |
| 2026-06-10 | ¥1.145,00 | +2,14 % | ¥1.147,00 | ¥1.160,00 | ¥1.130,00 | 16,30K |
| 2026-06-09 | ¥1.121,00 | -3,53 % | ¥1.166,00 | ¥1.180,00 | ¥1.108,00 | 31,40K |
| 2026-06-08 | ¥1.162,00 | -5,45 % | ¥1.188,00 | ¥1.193,00 | ¥1.160,00 | 19,10K |
| 2026-06-05 | ¥1.229,00 | -0,16 % | ¥1.219,00 | ¥1.241,00 | ¥1.199,00 | 11,00K |
| 2026-06-04 | ¥1.231,00 | -0,24 % | ¥1.215,00 | ¥1.232,00 | ¥1.184,00 | 14,80K |
| 2026-06-03 | ¥1.234,00 | -0,72 % | ¥1.245,00 | ¥1.245,00 | ¥1.220,00 | 10,00K |
| 2026-06-02 | ¥1.243,00 | -0,72 % | ¥1.239,00 | ¥1.243,00 | ¥1.203,00 | 9,80K |
| 2026-06-01 | ¥1.252,00 | -2,11 % | ¥1.264,00 | ¥1.271,00 | ¥1.213,00 | 24,30K |
| 2026-05-29 | ¥1.279,00 | +0,47 % | ¥1.289,00 | ¥1.303,00 | ¥1.260,00 | 22,40K |
| 2026-05-28 | ¥1.273,00 | -1,32 % | ¥1.295,00 | ¥1.299,00 | ¥1.212,00 | 55,90K |
| 2026-05-27 | ¥1.290,00 | +0,16 % | ¥1.288,00 | ¥1.441,00 | ¥1.245,00 | 265,60K |
| 2026-05-26 | ¥1.288,00 | +2,88 % | ¥1.242,00 | ¥1.313,00 | ¥1.209,00 | 89,60K |
| 2026-05-25 | ¥1.252,00 | +3,30 % | ¥1.280,00 | ¥1.310,00 | ¥1.224,00 | 94,20K |