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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/07 | 2,049 | 2,185 | 2,000 | 2,078 | 121,700 |
| 2025/04/04 | 2,428 | 2,479 | 2,297 | 2,399 | 109,800 |
| 2025/04/03 | 2,469 | 2,574 | 2,469 | 2,517 | 89,600 |
| 2025/04/02 | 2,602 | 2,637 | 2,529 | 2,618 | 60,100 |
| 2025/04/01 | 2,658 | 2,664 | 2,579 | 2,602 | 74,300 |
| 2025/03/31 | 2,666 | 2,670 | 2,575 | 2,624 | 157,700 |
| 2025/03/28 | 2,720 | 2,757 | 2,702 | 2,743 | 46,000 |
| 2025/03/27 | 2,799 | 2,810 | 2,743 | 2,774 | 84,700 |
| 2025/03/26 | 2,846 | 2,846 | 2,793 | 2,817 | 45,200 |
| 2025/03/25 | 2,882 | 2,909 | 2,844 | 2,849 | 29,900 |
| 2025/03/24 | 2,900 | 2,900 | 2,835 | 2,853 | 38,900 |
| 2025/03/21 | 2,900 | 2,979 | 2,877 | 2,882 | 95,900 |
| 2025/03/19 | 2,873 | 2,896 | 2,852 | 2,881 | 25,600 |
| 2025/03/18 | 2,930 | 2,930 | 2,839 | 2,855 | 59,500 |
| 2025/03/17 | 2,841 | 2,892 | 2,825 | 2,884 | 61,300 |
| 2025/03/14 | 2,778 | 2,821 | 2,778 | 2,821 | 27,100 |
| 2025/03/13 | 2,825 | 2,874 | 2,777 | 2,792 | 63,800 |
| 2025/03/12 | 2,758 | 2,789 | 2,738 | 2,775 | 48,600 |
| 2025/03/11 | 2,784 | 2,784 | 2,660 | 2,761 | 139,600 |
| 2025/03/10 | 2,880 | 2,890 | 2,745 | 2,834 | 88,600 |
| 2025/03/07 | 2,889 | 2,889 | 2,825 | 2,830 | 121,900 |
| 2025/03/06 | 2,925 | 3,000 | 2,919 | 2,927 | 51,600 |
| 2025/03/05 | 2,989 | 3,005 | 2,911 | 2,918 | 128,800 |
| 2025/03/04 | 2,995 | 3,020 | 2,952 | 2,985 | 103,800 |
| 2025/03/03 | 3,075 | 3,090 | 3,010 | 3,035 | 103,700 |
| 2025/02/28 | 3,110 | 3,135 | 3,005 | 3,050 | 97,400 |
| 2025/02/27 | 3,140 | 3,180 | 3,120 | 3,180 | 30,200 |
| 2025/02/26 | 3,080 | 3,140 | 3,055 | 3,100 | 81,900 |
| 2025/02/25 | 3,185 | 3,200 | 3,125 | 3,130 | 114,500 |
| 2025/02/21 | 3,305 | 3,340 | 3,190 | 3,220 | 152,500 |
| 2025/02/20 | 3,300 | 3,355 | 3,295 | 3,315 | 58,200 |
| 2025/02/19 | 3,335 | 3,375 | 3,295 | 3,325 | 65,600 |
| 2025/02/18 | 3,380 | 3,445 | 3,335 | 3,340 | 63,500 |
| 2025/02/17 | 3,325 | 3,480 | 3,325 | 3,380 | 77,600 |
| 2025/02/14 | 3,420 | 3,460 | 3,305 | 3,330 | 71,000 |
| 2025/02/13 | 3,270 | 3,400 | 3,245 | 3,365 | 178,100 |
| 2025/02/12 | 3,180 | 3,340 | 3,145 | 3,320 | 98,600 |
| 2025/02/10 | 3,110 | 3,285 | 3,095 | 3,225 | 83,500 |
| 2025/02/07 | 3,155 | 3,240 | 3,070 | 3,165 | 181,600 |
| 2025/02/06 | 2,950 | 3,245 | 2,911 | 3,150 | 430,600 |
| 2025/02/05 | 2,541 | 2,929 | 2,487 | 2,900 | 661,900 |
| 2025/02/04 | 2,572 | 2,572 | 2,454 | 2,462 | 44,600 |
| 2025/02/03 | 2,570 | 2,575 | 2,534 | 2,547 | 25,500 |
| 2025/01/31 | 2,552 | 2,582 | 2,514 | 2,576 | 32,200 |
| 2025/01/30 | 2,507 | 2,554 | 2,494 | 2,541 | 32,500 |
| 2025/01/29 | 2,491 | 2,499 | 2,454 | 2,495 | 28,100 |
| 2025/01/28 | 2,432 | 2,449 | 2,368 | 2,443 | 80,600 |
| 2025/01/27 | 2,477 | 2,488 | 2,443 | 2,461 | 21,700 |
| 2025/01/24 | 2,555 | 2,555 | 2,463 | 2,476 | 52,800 |
| 2025/01/23 | 2,577 | 2,577 | 2,537 | 2,555 | 21,100 |
| 2025/01/22 | 2,512 | 2,541 | 2,488 | 2,541 | 18,200 |
| 2025/01/21 | 2,477 | 2,536 | 2,465 | 2,511 | 19,500 |
| 2025/01/20 | 2,531 | 2,549 | 2,455 | 2,455 | 36,100 |
| 2025/01/17 | 2,470 | 2,530 | 2,430 | 2,530 | 39,200 |
| 2025/01/16 | 2,574 | 2,579 | 2,486 | 2,496 | 48,600 |
| 2025/01/15 | 2,572 | 2,583 | 2,471 | 2,539 | 79,400 |
| 2025/01/14 | 2,698 | 2,699 | 2,510 | 2,541 | 124,900 |
| 2025/01/10 | 2,652 | 2,714 | 2,641 | 2,714 | 27,800 |
| 2025/01/09 | 2,676 | 2,695 | 2,638 | 2,680 | 27,400 |
| 2025/01/08 | 2,655 | 2,694 | 2,643 | 2,676 | 27,500 |
| 2025/01/07 | 2,700 | 2,707 | 2,660 | 2,683 | 46,500 |
| 2025/01/06 | 2,770 | 2,770 | 2,690 | 2,700 | 70,600 |
| 2024/12/30 | 2,709 | 2,779 | 2,669 | 2,779 | 26,400 |
| 2024/12/27 | 2,714 | 2,740 | 2,660 | 2,710 | 29,500 |
| 2024/12/26 | 2,708 | 2,720 | 2,682 | 2,694 | 39,000 |
| 2024/12/25 | 2,699 | 2,718 | 2,638 | 2,710 | 59,000 |
| 2024/12/24 | 2,715 | 2,749 | 2,650 | 2,666 | 48,300 |
| 2024/12/23 | 2,662 | 2,699 | 2,628 | 2,679 | 58,800 |
| 2024/12/20 | 2,621 | 2,659 | 2,589 | 2,615 | 60,500 |
| 2024/12/19 | 2,450 | 2,593 | 2,440 | 2,586 | 49,400 |
| 2024/12/18 | 2,487 | 2,491 | 2,456 | 2,461 | 14,700 |
| 2024/12/17 | 2,482 | 2,512 | 2,455 | 2,471 | 24,800 |
| 2024/12/16 | 2,523 | 2,539 | 2,487 | 2,509 | 18,800 |
| 2024/12/13 | 2,517 | 2,555 | 2,505 | 2,540 | 19,100 |
| 2024/12/12 | 2,564 | 2,580 | 2,520 | 2,540 | 35,200 |
| 2024/12/11 | 2,394 | 2,571 | 2,350 | 2,555 | 74,400 |
| 2024/12/10 | 2,453 | 2,468 | 2,392 | 2,402 | 25,900 |
| 2024/12/09 | 2,480 | 2,480 | 2,415 | 2,430 | 24,600 |
| 2024/12/06 | 2,460 | 2,475 | 2,422 | 2,475 | 26,600 |
| 2024/12/05 | 2,440 | 2,475 | 2,396 | 2,456 | 36,100 |
| 2024/12/04 | 2,455 | 2,455 | 2,362 | 2,405 | 35,400 |
| 2024/12/03 | 2,440 | 2,475 | 2,431 | 2,456 | 54,400 |
| 2024/12/02 | 2,401 | 2,459 | 2,386 | 2,431 | 41,800 |
| 2024/11/29 | 2,400 | 2,419 | 2,374 | 2,400 | 10,100 |
| 2024/11/28 | 2,347 | 2,417 | 2,344 | 2,400 | 36,900 |
| 2024/11/27 | 2,369 | 2,369 | 2,269 | 2,339 | 75,600 |
| 2024/11/26 | 2,420 | 2,430 | 2,320 | 2,371 | 27,400 |
| 2024/11/25 | 2,376 | 2,418 | 2,376 | 2,396 | 37,800 |
| 2024/11/22 | 2,318 | 2,359 | 2,291 | 2,357 | 41,800 |
| 2024/11/21 | 2,303 | 2,319 | 2,303 | 2,319 | 8,700 |
| 2024/11/20 | 2,284 | 2,315 | 2,279 | 2,310 | 11,200 |
| 2024/11/19 | 2,307 | 2,315 | 2,261 | 2,307 | 23,000 |
| 2024/11/18 | 2,279 | 2,326 | 2,276 | 2,304 | 29,900 |
| 2024/11/15 | 2,323 | 2,330 | 2,296 | 2,300 | 24,300 |
| 2024/11/14 | 2,376 | 2,376 | 2,316 | 2,323 | 15,100 |
| 2024/11/13 | 2,380 | 2,380 | 2,314 | 2,358 | 27,000 |
| 2024/11/12 | 2,396 | 2,408 | 2,284 | 2,385 | 31,100 |
| 2024/11/11 | 2,345 | 2,411 | 2,335 | 2,383 | 33,400 |
| 2024/11/08 | 2,300 | 2,339 | 2,282 | 2,338 | 17,800 |
| 2024/11/07 | 2,425 | 2,440 | 2,299 | 2,299 | 53,200 |
| 2024/11/06 | 2,336 | 2,437 | 2,336 | 2,410 | 112,900 |
| 2024/11/05 | 2,300 | 2,390 | 2,280 | 2,333 | 41,500 |
| 2024/11/01 | 2,270 | 2,330 | 2,266 | 2,285 | 32,200 |
| 2024/10/31 | 2,291 | 2,300 | 2,267 | 2,290 | 36,900 |
| 2024/10/30 | 2,301 | 2,350 | 2,265 | 2,297 | 68,400 |
| 2024/10/29 | 2,252 | 2,329 | 2,252 | 2,300 | 43,100 |
| 2024/10/28 | 2,190 | 2,263 | 2,180 | 2,263 | 18,700 |
| 2024/10/25 | 2,233 | 2,267 | 2,206 | 2,220 | 23,500 |
| 2024/10/24 | 2,225 | 2,253 | 2,206 | 2,253 | 23,000 |
| 2024/10/23 | 2,240 | 2,278 | 2,235 | 2,254 | 32,900 |
| 2024/10/22 | 2,292 | 2,292 | 2,246 | 2,265 | 20,200 |
| 2024/10/21 | 2,299 | 2,303 | 2,274 | 2,286 | 18,400 |
| 2024/10/18 | 2,277 | 2,330 | 2,272 | 2,300 | 42,600 |
| 2024/10/17 | 2,304 | 2,305 | 2,270 | 2,280 | 28,000 |
| 2024/10/16 | 2,223 | 2,320 | 2,222 | 2,305 | 54,600 |
| 2024/10/15 | 2,300 | 2,330 | 2,250 | 2,265 | 53,600 |
| 2024/10/11 | 2,319 | 2,350 | 2,291 | 2,308 | 80,800 |
| 2024/10/10 | 2,262 | 2,343 | 2,256 | 2,320 | 70,100 |
| 2024/10/09 | 2,253 | 2,283 | 2,203 | 2,249 | 36,900 |
| 2024/10/08 | 2,224 | 2,265 | 2,216 | 2,256 | 48,100 |
| 2024/10/07 | 2,149 | 2,293 | 2,123 | 2,268 | 152,900 |