テクノ菱和(1965)の株価時系列情報
テクノ菱和(1965)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,742 | 1,742 | 1,680 | 1,680 | 26,800 |
| 2024/07/25 | 1,747 | 1,780 | 1,721 | 1,756 | 31,800 |
| 2024/07/24 | 1,800 | 1,813 | 1,778 | 1,783 | 19,300 |
| 2024/07/23 | 1,807 | 1,828 | 1,777 | 1,787 | 44,800 |
| 2024/07/22 | 1,810 | 1,810 | 1,739 | 1,787 | 27,100 |
| 2024/07/19 | 1,802 | 1,810 | 1,762 | 1,809 | 22,300 |
| 2024/07/18 | 1,783 | 1,783 | 1,750 | 1,750 | 14,800 |
| 2024/07/17 | 1,755 | 1,797 | 1,745 | 1,791 | 12,600 |
| 2024/07/16 | 1,723 | 1,779 | 1,717 | 1,777 | 19,400 |
| 2024/07/12 | 1,705 | 1,716 | 1,697 | 1,705 | 5,800 |
| 2024/07/11 | 1,692 | 1,713 | 1,690 | 1,704 | 5,000 |
| 2024/07/10 | 1,722 | 1,722 | 1,684 | 1,691 | 10,800 |
| 2024/07/09 | 1,733 | 1,744 | 1,706 | 1,723 | 14,300 |
| 2024/07/08 | 1,749 | 1,754 | 1,717 | 1,725 | 7,600 |
| 2024/07/05 | 1,726 | 1,742 | 1,715 | 1,739 | 8,100 |
| 2024/07/04 | 1,700 | 1,726 | 1,697 | 1,726 | 10,700 |
| 2024/07/03 | 1,708 | 1,708 | 1,680 | 1,700 | 43,600 |
| 2024/07/02 | 1,705 | 1,708 | 1,680 | 1,700 | 16,300 |
| 2024/07/01 | 1,702 | 1,705 | 1,679 | 1,691 | 9,800 |
| 2024/06/28 | 1,740 | 1,740 | 1,697 | 1,697 | 15,400 |
| 2024/06/27 | 1,710 | 1,726 | 1,704 | 1,724 | 10,600 |
| 2024/06/26 | 1,679 | 1,721 | 1,672 | 1,686 | 50,400 |
| 2024/06/25 | 1,704 | 1,704 | 1,669 | 1,699 | 26,100 |
| 2024/06/24 | 1,720 | 1,725 | 1,693 | 1,704 | 15,800 |
| 2024/06/21 | 1,747 | 1,754 | 1,692 | 1,725 | 48,500 |
| 2024/06/20 | 1,766 | 1,774 | 1,709 | 1,764 | 22,900 |
| 2024/06/19 | 1,763 | 1,780 | 1,753 | 1,755 | 10,700 |
| 2024/06/18 | 1,768 | 1,823 | 1,751 | 1,752 | 12,700 |
| 2024/06/17 | 1,820 | 1,820 | 1,758 | 1,763 | 11,900 |
| 2024/06/14 | 1,866 | 1,880 | 1,824 | 1,828 | 21,700 |
| 2024/06/13 | 1,850 | 1,877 | 1,847 | 1,848 | 12,000 |
| 2024/06/12 | 1,847 | 1,876 | 1,826 | 1,832 | 35,000 |
| 2024/06/11 | 1,822 | 1,854 | 1,822 | 1,830 | 15,300 |
| 2024/06/10 | 1,814 | 1,834 | 1,792 | 1,816 | 15,200 |
| 2024/06/07 | 1,797 | 1,833 | 1,791 | 1,814 | 12,900 |
| 2024/06/06 | 1,763 | 1,820 | 1,763 | 1,803 | 9,500 |
| 2024/06/05 | 1,794 | 1,800 | 1,760 | 1,763 | 9,800 |
| 2024/06/04 | 1,801 | 1,820 | 1,790 | 1,790 | 8,900 |
| 2024/06/03 | 1,826 | 1,826 | 1,775 | 1,801 | 12,600 |
| 2024/05/31 | 1,741 | 1,835 | 1,741 | 1,820 | 11,200 |
| 2024/05/30 | 1,746 | 1,798 | 1,746 | 1,751 | 17,100 |
| 2024/05/29 | 1,750 | 1,790 | 1,742 | 1,772 | 11,800 |
| 2024/05/28 | 1,739 | 1,775 | 1,735 | 1,747 | 15,500 |
| 2024/05/27 | 1,749 | 1,774 | 1,740 | 1,746 | 8,700 |
| 2024/05/24 | 1,742 | 1,765 | 1,722 | 1,759 | 10,000 |
| 2024/05/23 | 1,730 | 1,769 | 1,730 | 1,760 | 14,900 |
| 2024/05/22 | 1,765 | 1,789 | 1,720 | 1,720 | 22,000 |
| 2024/05/21 | 1,723 | 1,810 | 1,722 | 1,797 | 21,800 |
| 2024/05/20 | 1,742 | 1,769 | 1,734 | 1,742 | 21,700 |
| 2024/05/17 | 1,727 | 1,768 | 1,726 | 1,747 | 19,700 |
| 2024/05/16 | 1,716 | 1,744 | 1,676 | 1,728 | 26,700 |
| 2024/05/15 | 1,647 | 1,750 | 1,632 | 1,720 | 90,400 |
| 2024/05/14 | 1,898 | 1,898 | 1,530 | 1,624 | 177,100 |
| 2024/05/13 | 1,927 | 1,927 | 1,843 | 1,897 | 36,600 |
| 2024/05/10 | 1,878 | 1,936 | 1,855 | 1,918 | 81,400 |
| 2024/05/09 | 1,796 | 1,879 | 1,781 | 1,873 | 27,700 |
| 2024/05/08 | 1,771 | 1,791 | 1,757 | 1,785 | 27,200 |
| 2024/05/07 | 1,793 | 1,811 | 1,766 | 1,773 | 31,100 |
| 2024/05/02 | 1,800 | 1,842 | 1,780 | 1,798 | 29,800 |
| 2024/05/01 | 1,920 | 1,920 | 1,795 | 1,805 | 85,200 |
| 2024/04/30 | 1,850 | 1,921 | 1,843 | 1,920 | 59,700 |
| 2024/04/26 | 1,837 | 1,883 | 1,832 | 1,868 | 14,500 |
| 2024/04/25 | 1,833 | 1,877 | 1,795 | 1,836 | 45,400 |
| 2024/04/24 | 1,770 | 1,843 | 1,755 | 1,843 | 54,800 |
| 2024/04/23 | 1,746 | 1,776 | 1,728 | 1,759 | 26,300 |
| 2024/04/22 | 1,722 | 1,750 | 1,694 | 1,706 | 18,900 |
| 2024/04/19 | 1,761 | 1,772 | 1,686 | 1,704 | 66,900 |
| 2024/04/18 | 1,758 | 1,791 | 1,756 | 1,770 | 27,300 |
| 2024/04/17 | 1,773 | 1,819 | 1,765 | 1,780 | 47,500 |
| 2024/04/16 | 1,864 | 1,872 | 1,765 | 1,781 | 40,300 |
| 2024/04/15 | 1,870 | 1,918 | 1,860 | 1,891 | 24,100 |
| 2024/04/12 | 1,948 | 1,948 | 1,888 | 1,900 | 22,100 |
| 2024/04/11 | 1,885 | 1,941 | 1,850 | 1,929 | 48,900 |
| 2024/04/10 | 1,836 | 1,887 | 1,820 | 1,886 | 53,300 |
| 2024/04/09 | 1,800 | 1,836 | 1,780 | 1,824 | 23,100 |
| 2024/04/08 | 1,788 | 1,828 | 1,766 | 1,783 | 31,800 |
| 2024/04/05 | 1,758 | 1,788 | 1,734 | 1,788 | 33,000 |
| 2024/04/04 | 1,835 | 1,850 | 1,780 | 1,793 | 51,800 |
| 2024/04/03 | 1,809 | 1,860 | 1,801 | 1,807 | 31,000 |
| 2024/04/02 | 1,929 | 1,930 | 1,833 | 1,843 | 45,300 |
| 2024/04/01 | 2,034 | 2,034 | 1,912 | 1,938 | 40,500 |
| 2024/03/29 | 2,057 | 2,067 | 1,981 | 2,028 | 28,700 |
| 2024/03/28 | 2,063 | 2,092 | 2,051 | 2,062 | 20,200 |
| 2024/03/27 | 2,108 | 2,149 | 2,094 | 2,134 | 40,300 |
| 2024/03/26 | 2,036 | 2,130 | 2,022 | 2,129 | 48,500 |
| 2024/03/25 | 2,075 | 2,075 | 2,044 | 2,049 | 25,000 |
| 2024/03/22 | 2,070 | 2,100 | 2,052 | 2,075 | 44,800 |
| 2024/03/21 | 2,040 | 2,078 | 2,001 | 2,052 | 43,600 |
| 2024/03/19 | 2,008 | 2,025 | 1,975 | 2,025 | 47,000 |
| 2024/03/18 | 1,998 | 2,005 | 1,965 | 1,984 | 31,800 |
| 2024/03/15 | 1,987 | 2,020 | 1,973 | 1,990 | 33,900 |
| 2024/03/14 | 1,949 | 1,994 | 1,932 | 1,987 | 22,900 |
| 2024/03/13 | 1,949 | 1,960 | 1,903 | 1,936 | 22,600 |
| 2024/03/12 | 1,853 | 1,920 | 1,821 | 1,905 | 36,700 |
| 2024/03/11 | 1,897 | 1,914 | 1,863 | 1,872 | 33,600 |
| 2024/03/08 | 1,855 | 1,939 | 1,855 | 1,895 | 30,900 |
| 2024/03/07 | 1,920 | 1,925 | 1,855 | 1,855 | 45,600 |
| 2024/03/06 | 1,935 | 1,947 | 1,915 | 1,920 | 16,000 |
| 2024/03/05 | 1,888 | 1,935 | 1,867 | 1,935 | 27,900 |
| 2024/03/04 | 1,946 | 1,970 | 1,893 | 1,893 | 36,700 |
| 2024/03/01 | 2,024 | 2,024 | 1,943 | 1,946 | 51,400 |
| 2024/02/29 | 1,978 | 2,046 | 1,978 | 2,045 | 53,500 |
| 2024/02/28 | 1,977 | 2,023 | 1,937 | 1,980 | 63,800 |
| 2024/02/27 | 1,962 | 1,983 | 1,937 | 1,937 | 41,200 |
| 2024/02/26 | 1,925 | 1,987 | 1,925 | 1,973 | 52,800 |
| 2024/02/22 | 1,933 | 1,968 | 1,902 | 1,915 | 60,700 |
| 2024/02/21 | 1,878 | 1,923 | 1,862 | 1,917 | 56,000 |
| 2024/02/20 | 1,920 | 1,947 | 1,848 | 1,888 | 97,100 |
| 2024/02/19 | 1,789 | 1,844 | 1,768 | 1,844 | 68,400 |
| 2024/02/16 | 1,701 | 1,790 | 1,700 | 1,777 | 57,900 |
| 2024/02/15 | 1,680 | 1,711 | 1,650 | 1,701 | 51,800 |
| 2024/02/14 | 1,720 | 1,749 | 1,680 | 1,694 | 53,900 |
| 2024/02/13 | 1,784 | 1,800 | 1,720 | 1,724 | 98,800 |
| 2024/02/09 | 1,778 | 1,817 | 1,738 | 1,784 | 56,500 |
| 2024/02/08 | 1,755 | 1,778 | 1,705 | 1,778 | 201,100 |
| 2024/02/07 | 1,656 | 1,892 | 1,622 | 1,750 | 609,000 |
| 2024/02/06 | 1,612 | 1,630 | 1,595 | 1,624 | 30,900 |
| 2024/02/05 | 1,609 | 1,663 | 1,590 | 1,633 | 63,300 |
| 2024/02/02 | 1,650 | 1,651 | 1,574 | 1,577 | 56,400 |
| 2024/02/01 | 1,575 | 1,681 | 1,575 | 1,677 | 53,900 |
| 2024/01/31 | 1,543 | 1,583 | 1,540 | 1,575 | 21,900 |
| 2024/01/30 | 1,500 | 1,556 | 1,480 | 1,556 | 52,300 |
| 2024/01/29 | 1,459 | 1,475 | 1,459 | 1,475 | 4,500 |
| 2024/01/26 | 1,467 | 1,467 | 1,451 | 1,463 | 5,900 |
| 2024/01/25 | 1,441 | 1,470 | 1,441 | 1,460 | 12,200 |
| 2024/01/24 | 1,477 | 1,477 | 1,441 | 1,450 | 8,700 |
| 2024/01/23 | 1,490 | 1,491 | 1,458 | 1,466 | 10,300 |
| 2024/01/22 | 1,498 | 1,510 | 1,490 | 1,490 | 7,700 |
| 2024/01/19 | 1,515 | 1,515 | 1,487 | 1,499 | 5,100 |
| 2024/01/18 | 1,478 | 1,514 | 1,478 | 1,514 | 7,300 |
| 2024/01/17 | 1,501 | 1,516 | 1,474 | 1,478 | 29,700 |
| 2024/01/16 | 1,550 | 1,550 | 1,513 | 1,516 | 17,000 |
| 2024/01/15 | 1,550 | 1,571 | 1,548 | 1,555 | 31,300 |
| 2024/01/12 | 1,514 | 1,553 | 1,512 | 1,550 | 34,300 |
| 2024/01/11 | 1,536 | 1,552 | 1,514 | 1,533 | 39,900 |
| 2024/01/10 | 1,494 | 1,560 | 1,494 | 1,522 | 43,900 |
| 2024/01/09 | 1,489 | 1,513 | 1,481 | 1,494 | 16,600 |
| 2024/01/05 | 1,462 | 1,487 | 1,457 | 1,487 | 12,400 |
| 2024/01/04 | 1,401 | 1,450 | 1,399 | 1,446 | 19,600 |
| 2023/12/29 | 1,400 | 1,418 | 1,384 | 1,401 | 8,500 |
| 2023/12/28 | 1,380 | 1,405 | 1,380 | 1,400 | 5,200 |
| 2023/12/27 | 1,403 | 1,405 | 1,378 | 1,380 | 21,300 |
| 2023/12/26 | 1,403 | 1,411 | 1,389 | 1,389 | 8,300 |
| 2023/12/25 | 1,498 | 1,503 | 1,381 | 1,403 | 42,500 |
| 2023/12/22 | 1,469 | 1,518 | 1,458 | 1,473 | 50,100 |
| 2023/12/21 | 1,435 | 1,475 | 1,424 | 1,469 | 62,900 |
| 2023/12/20 | 1,388 | 1,442 | 1,383 | 1,441 | 73,900 |
| 2023/12/19 | 1,343 | 1,378 | 1,343 | 1,370 | 72,800 |
| 2023/12/18 | 1,332 | 1,333 | 1,307 | 1,333 | 25,800 |
| 2023/12/15 | 1,316 | 1,332 | 1,300 | 1,332 | 35,700 |
| 2023/12/14 | 1,345 | 1,345 | 1,294 | 1,312 | 57,200 |
| 2023/12/13 | 1,324 | 1,350 | 1,324 | 1,342 | 20,800 |
| 2023/12/12 | 1,302 | 1,331 | 1,295 | 1,319 | 36,300 |
| 2023/12/11 | 1,324 | 1,344 | 1,297 | 1,298 | 62,100 |
| 2023/12/08 | 1,388 | 1,388 | 1,311 | 1,324 | 58,000 |
| 2023/12/07 | 1,391 | 1,404 | 1,367 | 1,404 | 21,000 |
| 2023/12/06 | 1,391 | 1,405 | 1,384 | 1,391 | 19,500 |
| 2023/12/05 | 1,340 | 1,392 | 1,340 | 1,391 | 36,100 |
| 2023/12/04 | 1,310 | 1,339 | 1,310 | 1,337 | 18,900 |
| 2023/12/01 | 1,300 | 1,309 | 1,288 | 1,298 | 17,500 |
| 2023/11/30 | 1,301 | 1,301 | 1,293 | 1,300 | 3,000 |
| 2023/11/29 | 1,295 | 1,299 | 1,282 | 1,299 | 7,200 |
| 2023/11/28 | 1,306 | 1,307 | 1,291 | 1,293 | 7,300 |
| 2023/11/27 | 1,296 | 1,314 | 1,290 | 1,299 | 17,400 |
| 2023/11/24 | 1,303 | 1,303 | 1,265 | 1,281 | 66,400 |
| 2023/11/22 | 1,307 | 1,312 | 1,287 | 1,299 | 25,900 |
| 2023/11/21 | 1,322 | 1,330 | 1,305 | 1,325 | 7,600 |
| 2023/11/20 | 1,317 | 1,328 | 1,292 | 1,309 | 16,600 |
| 2023/11/17 | 1,358 | 1,358 | 1,321 | 1,347 | 7,800 |
| 2023/11/16 | 1,352 | 1,362 | 1,340 | 1,358 | 8,000 |
| 2023/11/15 | 1,374 | 1,383 | 1,350 | 1,368 | 11,500 |
| 2023/11/14 | 1,391 | 1,391 | 1,361 | 1,373 | 7,600 |
| 2023/11/13 | 1,368 | 1,377 | 1,346 | 1,377 | 7,300 |
| 2023/11/10 | 1,320 | 1,355 | 1,320 | 1,341 | 12,700 |
| 2023/11/09 | 1,329 | 1,337 | 1,282 | 1,327 | 22,000 |
| 2023/11/08 | 1,397 | 1,402 | 1,340 | 1,349 | 34,100 |
| 2023/11/07 | 1,415 | 1,431 | 1,373 | 1,396 | 10,500 |
| 2023/11/06 | 1,381 | 1,496 | 1,381 | 1,415 | 36,100 |
| 2023/11/02 | 1,327 | 1,379 | 1,327 | 1,367 | 25,100 |
| 2023/11/01 | 1,322 | 1,332 | 1,322 | 1,324 | 5,800 |
| 2023/10/31 | 1,314 | 1,329 | 1,310 | 1,322 | 8,700 |
| 2023/10/30 | 1,323 | 1,328 | 1,313 | 1,315 | 9,600 |
| 2023/10/27 | 1,338 | 1,356 | 1,335 | 1,343 | 14,500 |
| 2023/10/26 | 1,311 | 1,344 | 1,311 | 1,338 | 9,600 |
| 2023/10/25 | 1,326 | 1,332 | 1,311 | 1,311 | 11,100 |
| 2023/10/24 | 1,305 | 1,318 | 1,280 | 1,316 | 14,400 |
| 2023/10/23 | 1,309 | 1,324 | 1,304 | 1,304 | 4,600 |
| 2023/10/20 | 1,320 | 1,321 | 1,305 | 1,309 | 9,200 |
| 2023/10/19 | 1,336 | 1,345 | 1,307 | 1,318 | 11,700 |
| 2023/10/18 | 1,296 | 1,359 | 1,289 | 1,343 | 68,700 |
| 2023/10/17 | 1,300 | 1,300 | 1,265 | 1,289 | 52,900 |
| 2023/10/16 | 1,296 | 1,306 | 1,268 | 1,300 | 26,400 |
| 2023/10/13 | 1,305 | 1,306 | 1,294 | 1,305 | 11,400 |
| 2023/10/12 | 1,324 | 1,328 | 1,286 | 1,309 | 12,500 |
| 2023/10/11 | 1,322 | 1,324 | 1,309 | 1,322 | 4,300 |
| 2023/10/10 | 1,308 | 1,330 | 1,306 | 1,325 | 11,500 |
| 2023/10/06 | 1,313 | 1,314 | 1,291 | 1,301 | 11,700 |
| 2023/10/05 | 1,283 | 1,322 | 1,283 | 1,311 | 14,500 |
| 2023/10/04 | 1,298 | 1,305 | 1,270 | 1,280 | 23,200 |
| 2023/10/03 | 1,340 | 1,342 | 1,310 | 1,310 | 10,700 |