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 |
|---|---|---|---|---|---|
| 2026/01/30 | 7,950 | 8,010 | 7,710 | 7,770 | 69,500 |
| 2026/01/29 | 7,820 | 8,140 | 7,710 | 8,020 | 83,800 |
| 2026/01/28 | 7,930 | 7,960 | 7,680 | 7,700 | 71,900 |
| 2026/01/27 | 7,950 | 7,950 | 7,700 | 7,930 | 123,100 |
| 2026/01/26 | 8,210 | 8,400 | 7,950 | 7,980 | 77,600 |
| 2026/01/23 | 8,400 | 8,550 | 8,190 | 8,210 | 79,900 |
| 2026/01/22 | 8,160 | 8,420 | 7,900 | 8,290 | 131,200 |
| 2026/01/21 | 8,210 | 8,450 | 8,050 | 8,100 | 125,100 |
| 2026/01/20 | 8,260 | 8,390 | 8,210 | 8,310 | 72,300 |
| 2026/01/19 | 8,000 | 8,410 | 7,910 | 8,250 | 115,600 |
| 2026/01/16 | 7,880 | 8,060 | 7,760 | 7,950 | 91,000 |
| 2026/01/15 | 7,720 | 7,920 | 7,690 | 7,870 | 81,500 |
| 2026/01/14 | 7,750 | 7,870 | 7,550 | 7,720 | 78,500 |
| 2026/01/13 | 7,450 | 7,730 | 7,370 | 7,700 | 121,900 |
| 2026/01/09 | 7,350 | 7,380 | 6,960 | 7,210 | 88,600 |
| 2026/01/08 | 7,050 | 7,320 | 7,020 | 7,260 | 67,000 |
| 2026/01/07 | 6,990 | 7,080 | 6,890 | 7,010 | 93,200 |
| 2026/01/06 | 6,870 | 7,230 | 6,870 | 7,090 | 72,800 |
| 2026/01/05 | 6,740 | 6,990 | 6,720 | 6,870 | 80,800 |
| 2025/12/30 | 6,590 | 6,820 | 6,520 | 6,640 | 44,500 |
| 2025/12/29 | 6,650 | 6,740 | 6,580 | 6,630 | 54,000 |
| 2025/12/26 | 6,520 | 6,630 | 6,510 | 6,600 | 31,700 |
| 2025/12/25 | 6,470 | 6,540 | 6,440 | 6,500 | 35,500 |
| 2025/12/24 | 6,440 | 6,560 | 6,430 | 6,470 | 36,500 |
| 2025/12/23 | 6,470 | 6,470 | 6,310 | 6,380 | 41,100 |
| 2025/12/22 | 6,460 | 6,480 | 6,360 | 6,440 | 57,400 |
| 2025/12/19 | 6,220 | 6,410 | 6,190 | 6,380 | 70,200 |
| 2025/12/18 | 6,180 | 6,260 | 6,010 | 6,120 | 52,100 |
| 2025/12/17 | 6,230 | 6,440 | 6,120 | 6,280 | 57,600 |
| 2025/12/16 | 6,500 | 6,500 | 6,190 | 6,210 | 66,600 |
| 2025/12/15 | 6,580 | 6,580 | 6,400 | 6,550 | 48,600 |
| 2025/12/12 | 6,430 | 6,650 | 6,370 | 6,640 | 59,300 |
| 2025/12/11 | 6,330 | 6,580 | 6,300 | 6,410 | 99,100 |
| 2025/12/10 | 6,280 | 6,330 | 6,160 | 6,230 | 54,900 |
| 2025/12/09 | 6,380 | 6,380 | 6,230 | 6,270 | 52,900 |
| 2025/12/08 | 6,260 | 6,470 | 6,180 | 6,280 | 79,800 |
| 2025/12/05 | 5,800 | 6,270 | 5,800 | 6,270 | 144,200 |
| 2025/12/04 | 5,780 | 5,860 | 5,730 | 5,800 | 60,200 |
| 2025/12/03 | 5,700 | 5,740 | 5,540 | 5,580 | 46,000 |
| 2025/12/02 | 5,730 | 5,740 | 5,610 | 5,650 | 28,000 |
| 2025/12/01 | 5,960 | 5,960 | 5,640 | 5,720 | 46,500 |
| 2025/11/28 | 5,930 | 6,000 | 5,800 | 5,890 | 51,200 |
| 2025/11/27 | 5,750 | 5,910 | 5,670 | 5,870 | 75,700 |
| 2025/11/26 | 5,520 | 5,740 | 5,480 | 5,710 | 54,100 |
| 2025/11/25 | 5,510 | 5,550 | 5,380 | 5,440 | 42,000 |
| 2025/11/21 | 5,580 | 5,610 | 5,390 | 5,440 | 66,600 |
| 2025/11/20 | 5,730 | 5,760 | 5,610 | 5,680 | 71,100 |
| 2025/11/19 | 5,420 | 5,640 | 5,310 | 5,610 | 58,000 |
| 2025/11/18 | 5,650 | 5,750 | 5,460 | 5,500 | 54,600 |
| 2025/11/17 | 5,640 | 5,760 | 5,590 | 5,750 | 45,200 |
| 2025/11/14 | 5,590 | 5,690 | 5,510 | 5,590 | 52,300 |
| 2025/11/13 | 5,450 | 5,770 | 5,430 | 5,740 | 85,400 |
| 2025/11/12 | 5,310 | 5,450 | 5,180 | 5,430 | 68,600 |
| 2025/11/11 | 5,600 | 5,690 | 5,410 | 5,410 | 76,200 |
| 2025/11/10 | 5,620 | 5,750 | 5,490 | 5,600 | 114,600 |
| 2025/11/07 | 5,620 | 5,800 | 5,290 | 5,680 | 189,500 |
| 2025/11/06 | 5,850 | 5,900 | 5,720 | 5,820 | 50,800 |
| 2025/11/05 | 5,690 | 5,840 | 5,420 | 5,840 | 107,800 |
| 2025/11/04 | 5,720 | 5,890 | 5,720 | 5,850 | 76,000 |
| 2025/10/31 | 5,800 | 5,900 | 5,660 | 5,680 | 64,600 |
| 2025/10/30 | 5,850 | 5,930 | 5,720 | 5,870 | 86,000 |
| 2025/10/29 | 5,650 | 5,790 | 5,590 | 5,750 | 102,800 |
| 2025/10/28 | 5,690 | 5,720 | 5,370 | 5,380 | 53,700 |
| 2025/10/27 | 5,450 | 5,650 | 5,410 | 5,650 | 74,900 |
| 2025/10/24 | 5,320 | 5,380 | 5,170 | 5,380 | 37,300 |
| 2025/10/23 | 5,160 | 5,330 | 5,150 | 5,270 | 46,100 |
| 2025/10/22 | 5,080 | 5,280 | 5,060 | 5,260 | 31,500 |
| 2025/10/21 | 5,200 | 5,220 | 5,050 | 5,050 | 26,900 |
| 2025/10/20 | 5,100 | 5,230 | 5,050 | 5,190 | 26,800 |
| 2025/10/17 | 5,210 | 5,210 | 5,010 | 5,010 | 31,400 |
| 2025/10/16 | 5,220 | 5,280 | 5,190 | 5,250 | 29,500 |
| 2025/10/15 | 5,000 | 5,190 | 5,000 | 5,190 | 40,100 |
| 2025/10/14 | 5,010 | 5,120 | 4,940 | 4,970 | 64,300 |
| 2025/10/10 | 5,300 | 5,310 | 5,080 | 5,110 | 40,400 |
| 2025/10/09 | 5,490 | 5,530 | 5,330 | 5,390 | 44,400 |
| 2025/10/08 | 5,400 | 5,610 | 5,400 | 5,470 | 75,800 |
| 2025/10/07 | 5,450 | 5,490 | 5,240 | 5,400 | 54,500 |
| 2025/10/06 | 5,270 | 5,420 | 5,200 | 5,420 | 74,100 |
| 2025/10/03 | 5,070 | 5,140 | 5,000 | 5,070 | 48,500 |
| 2025/10/02 | 5,290 | 5,290 | 4,990 | 5,070 | 102,200 |
| 2025/10/01 | 5,000 | 5,370 | 4,910 | 5,350 | 169,900 |
| 2025/09/30 | 4,625 | 4,995 | 4,580 | 4,960 | 174,600 |
| 2025/09/29 | 4,660 | 4,685 | 4,590 | 4,645 | 49,400 |
| 2025/09/26 | 4,870 | 5,000 | 4,625 | 4,660 | 95,700 |
| 2025/09/25 | 4,995 | 4,995 | 4,870 | 4,870 | 29,500 |
| 2025/09/24 | 4,885 | 5,000 | 4,850 | 4,995 | 49,800 |
| 2025/09/22 | 5,020 | 5,060 | 4,860 | 4,910 | 45,400 |
| 2025/09/19 | 4,870 | 5,120 | 4,830 | 4,945 | 641,400 |
| 2025/09/18 | 4,805 | 4,825 | 4,615 | 4,730 | 68,000 |
| 2025/09/17 | 4,745 | 4,795 | 4,665 | 4,775 | 43,900 |
| 2025/09/16 | 4,715 | 4,815 | 4,640 | 4,815 | 48,300 |
| 2025/09/12 | 4,790 | 4,810 | 4,680 | 4,710 | 45,100 |
| 2025/09/11 | 4,780 | 4,860 | 4,710 | 4,755 | 65,000 |
| 2025/09/10 | 4,615 | 4,740 | 4,615 | 4,720 | 40,000 |
| 2025/09/09 | 4,615 | 4,750 | 4,595 | 4,635 | 53,900 |
| 2025/09/08 | 4,630 | 4,695 | 4,570 | 4,610 | 53,000 |
| 2025/09/05 | 4,700 | 4,700 | 4,610 | 4,615 | 43,900 |
| 2025/09/04 | 4,750 | 4,785 | 4,590 | 4,655 | 59,200 |
| 2025/09/03 | 4,765 | 4,800 | 4,695 | 4,745 | 50,300 |
| 2025/09/02 | 4,875 | 4,910 | 4,740 | 4,770 | 54,800 |
| 2025/09/01 | 4,860 | 4,935 | 4,675 | 4,815 | 84,100 |
| 2025/08/29 | 4,880 | 5,010 | 4,855 | 4,975 | 91,800 |
| 2025/08/28 | 4,770 | 4,880 | 4,745 | 4,880 | 79,200 |
| 2025/08/27 | 4,650 | 4,790 | 4,630 | 4,770 | 59,600 |
| 2025/08/26 | 4,650 | 4,745 | 4,610 | 4,650 | 93,200 |
| 2025/08/25 | 4,870 | 4,870 | 4,555 | 4,595 | 119,000 |
| 2025/08/22 | 4,955 | 4,990 | 4,875 | 4,890 | 48,200 |
| 2025/08/21 | 5,010 | 5,120 | 4,910 | 4,955 | 62,000 |
| 2025/08/20 | 5,020 | 5,110 | 4,875 | 5,030 | 109,000 |
| 2025/08/19 | 5,090 | 5,200 | 5,050 | 5,120 | 107,300 |
| 2025/08/18 | 4,905 | 5,090 | 4,890 | 5,000 | 81,200 |
| 2025/08/15 | 4,950 | 5,010 | 4,885 | 4,945 | 66,800 |
| 2025/08/14 | 4,960 | 4,980 | 4,850 | 4,925 | 73,100 |
| 2025/08/13 | 4,950 | 5,050 | 4,910 | 4,975 | 128,600 |
| 2025/08/12 | 4,760 | 4,965 | 4,750 | 4,895 | 109,400 |
| 2025/08/08 | 4,650 | 4,885 | 4,590 | 4,750 | 200,700 |
| 2025/08/07 | 4,450 | 4,970 | 4,450 | 4,930 | 361,200 |
| 2025/08/06 | 4,245 | 4,390 | 4,235 | 4,390 | 131,800 |
| 2025/08/05 | 4,215 | 4,255 | 4,175 | 4,205 | 55,300 |
| 2025/08/04 | 4,075 | 4,170 | 4,055 | 4,155 | 51,800 |
| 2025/08/01 | 4,150 | 4,180 | 4,110 | 4,145 | 43,800 |
| 2025/07/31 | 4,060 | 4,155 | 4,025 | 4,150 | 82,400 |
| 2025/07/30 | 3,955 | 4,030 | 3,950 | 4,025 | 71,200 |
| 2025/07/29 | 3,940 | 4,000 | 3,940 | 3,955 | 58,800 |
| 2025/07/28 | 4,050 | 4,075 | 3,930 | 3,960 | 67,200 |
| 2025/07/25 | 3,995 | 4,055 | 3,960 | 4,035 | 78,500 |
| 2025/07/24 | 3,950 | 4,035 | 3,935 | 3,995 | 106,300 |
| 2025/07/23 | 3,920 | 3,945 | 3,845 | 3,905 | 82,000 |
| 2025/07/22 | 3,910 | 3,970 | 3,840 | 3,920 | 74,900 |
| 2025/07/18 | 3,720 | 3,920 | 3,720 | 3,840 | 103,900 |
| 2025/07/17 | 3,630 | 3,735 | 3,585 | 3,670 | 72,400 |
| 2025/07/16 | 3,540 | 3,630 | 3,485 | 3,620 | 38,600 |
| 2025/07/15 | 3,535 | 3,590 | 3,495 | 3,540 | 51,700 |
| 2025/07/14 | 3,565 | 3,600 | 3,510 | 3,560 | 46,800 |
| 2025/07/11 | 3,680 | 3,720 | 3,530 | 3,530 | 54,100 |
| 2025/07/10 | 3,635 | 3,685 | 3,600 | 3,670 | 22,300 |
| 2025/07/09 | 3,610 | 3,650 | 3,590 | 3,640 | 30,500 |
| 2025/07/08 | 3,590 | 3,700 | 3,555 | 3,620 | 33,600 |
| 2025/07/07 | 3,585 | 3,615 | 3,550 | 3,610 | 20,900 |
| 2025/07/04 | 3,645 | 3,680 | 3,565 | 3,585 | 28,300 |
| 2025/07/03 | 3,820 | 3,870 | 3,635 | 3,640 | 62,400 |
| 2025/07/02 | 3,800 | 3,885 | 3,745 | 3,820 | 79,300 |
| 2025/07/01 | 3,660 | 3,865 | 3,660 | 3,800 | 134,500 |
| 2025/06/30 | 3,705 | 3,765 | 3,650 | 3,655 | 40,900 |
| 2025/06/27 | 3,715 | 3,735 | 3,680 | 3,720 | 31,700 |
| 2025/06/26 | 3,660 | 3,700 | 3,600 | 3,690 | 48,500 |
| 2025/06/25 | 3,700 | 3,700 | 3,525 | 3,650 | 69,800 |
| 2025/06/24 | 3,715 | 3,740 | 3,605 | 3,630 | 54,900 |
| 2025/06/23 | 3,650 | 3,740 | 3,625 | 3,700 | 38,900 |
| 2025/06/20 | 3,745 | 3,770 | 3,630 | 3,650 | 77,000 |
| 2025/06/19 | 3,665 | 3,740 | 3,645 | 3,740 | 53,700 |
| 2025/06/18 | 3,685 | 3,770 | 3,610 | 3,665 | 76,200 |
| 2025/06/17 | 3,605 | 3,745 | 3,585 | 3,695 | 125,600 |
| 2025/06/16 | 3,495 | 3,625 | 3,495 | 3,605 | 172,200 |
| 2025/06/13 | 3,455 | 3,515 | 3,330 | 3,470 | 113,500 |
| 2025/06/12 | 3,325 | 3,465 | 3,325 | 3,435 | 91,000 |
| 2025/06/11 | 3,330 | 3,385 | 3,300 | 3,340 | 55,300 |
| 2025/06/10 | 3,350 | 3,425 | 3,310 | 3,320 | 87,300 |
| 2025/06/09 | 3,310 | 3,385 | 3,300 | 3,350 | 65,000 |
| 2025/06/06 | 3,315 | 3,340 | 3,240 | 3,265 | 36,900 |
| 2025/06/05 | 3,285 | 3,385 | 3,285 | 3,315 | 62,900 |
| 2025/06/04 | 3,315 | 3,370 | 3,240 | 3,280 | 88,900 |
| 2025/06/03 | 3,265 | 3,335 | 3,205 | 3,310 | 61,000 |
| 2025/06/02 | 3,265 | 3,335 | 3,250 | 3,285 | 57,900 |
| 2025/05/30 | 3,260 | 3,350 | 3,250 | 3,300 | 60,900 |
| 2025/05/29 | 3,285 | 3,345 | 3,280 | 3,310 | 51,900 |
| 2025/05/28 | 3,365 | 3,390 | 3,295 | 3,295 | 40,200 |
| 2025/05/27 | 3,350 | 3,420 | 3,350 | 3,375 | 35,800 |
| 2025/05/26 | 3,440 | 3,485 | 3,345 | 3,350 | 48,500 |
| 2025/05/23 | 3,425 | 3,465 | 3,365 | 3,445 | 55,400 |
| 2025/05/22 | 3,355 | 3,440 | 3,300 | 3,415 | 69,100 |
| 2025/05/21 | 3,410 | 3,410 | 3,325 | 3,355 | 71,900 |
| 2025/05/20 | 3,300 | 3,465 | 3,280 | 3,410 | 122,700 |
| 2025/05/19 | 3,305 | 3,395 | 3,275 | 3,305 | 157,900 |
| 2025/05/16 | 3,205 | 3,305 | 3,150 | 3,300 | 121,000 |
| 2025/05/15 | 3,080 | 3,260 | 3,045 | 3,195 | 195,400 |
| 2025/05/14 | 2,965 | 3,150 | 2,965 | 3,140 | 301,000 |
| 2025/05/13 | 2,897 | 3,025 | 2,806 | 2,956 | 295,200 |
| 2025/05/12 | 2,938 | 3,020 | 2,840 | 2,870 | 202,200 |
| 2025/05/09 | 2,834 | 2,931 | 2,823 | 2,911 | 86,800 |
| 2025/05/08 | 2,838 | 2,878 | 2,820 | 2,844 | 61,300 |
| 2025/05/07 | 2,909 | 2,910 | 2,780 | 2,840 | 56,200 |
| 2025/05/02 | 2,800 | 2,919 | 2,790 | 2,875 | 73,700 |
| 2025/05/01 | 2,843 | 2,873 | 2,759 | 2,795 | 63,300 |
| 2025/04/30 | 2,843 | 2,860 | 2,804 | 2,860 | 53,700 |
| 2025/04/28 | 2,759 | 2,827 | 2,759 | 2,793 | 47,500 |
| 2025/04/25 | 2,765 | 2,805 | 2,721 | 2,738 | 42,700 |
| 2025/04/24 | 2,770 | 2,793 | 2,725 | 2,725 | 60,700 |
| 2025/04/23 | 2,665 | 2,685 | 2,617 | 2,679 | 44,500 |
| 2025/04/22 | 2,614 | 2,614 | 2,563 | 2,587 | 24,200 |
| 2025/04/21 | 2,623 | 2,623 | 2,542 | 2,573 | 49,500 |
| 2025/04/18 | 2,554 | 2,626 | 2,545 | 2,625 | 44,500 |
| 2025/04/17 | 2,499 | 2,525 | 2,454 | 2,525 | 24,100 |
| 2025/04/16 | 2,504 | 2,530 | 2,457 | 2,478 | 25,700 |
| 2025/04/15 | 2,510 | 2,519 | 2,478 | 2,491 | 23,500 |
| 2025/04/14 | 2,503 | 2,524 | 2,470 | 2,471 | 31,800 |
| 2025/04/11 | 2,435 | 2,483 | 2,392 | 2,483 | 44,100 |
| 2025/04/10 | 2,623 | 2,623 | 2,470 | 2,533 | 99,200 |
| 2025/04/09 | 2,284 | 2,305 | 2,216 | 2,273 | 82,600 |
| 2025/04/08 | 2,252 | 2,379 | 2,252 | 2,376 | 87,300 |