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 |
|---|---|---|---|---|---|
| 2026/06/17 | 5,850 | 5,970 | 5,790 | 5,910 | 41,100 |
| 2026/06/16 | 5,880 | 5,900 | 5,740 | 5,750 | 31,900 |
| 2026/06/15 | 5,660 | 5,920 | 5,620 | 5,880 | 53,900 |
| 2026/06/12 | 5,550 | 5,620 | 5,450 | 5,510 | 46,200 |
| 2026/06/11 | 5,410 | 5,470 | 5,330 | 5,420 | 43,900 |
| 2026/06/10 | 5,530 | 5,670 | 5,500 | 5,510 | 42,900 |
| 2026/06/09 | 5,620 | 5,670 | 5,530 | 5,630 | 45,600 |
| 2026/06/08 | 5,350 | 5,620 | 5,320 | 5,520 | 109,700 |
| 2026/06/05 | 5,800 | 5,950 | 5,740 | 5,900 | 42,800 |
| 2026/06/04 | 5,810 | 5,920 | 5,700 | 5,830 | 40,300 |
| 2026/06/03 | 5,960 | 5,980 | 5,840 | 5,910 | 60,800 |
| 2026/06/02 | 6,000 | 6,070 | 5,760 | 5,950 | 60,900 |
| 2026/06/01 | 6,330 | 6,430 | 6,010 | 6,030 | 64,400 |
| 2026/05/29 | 6,420 | 6,430 | 6,210 | 6,330 | 73,500 |
| 2026/05/28 | 6,450 | 6,450 | 6,150 | 6,410 | 82,400 |
| 2026/05/27 | 6,820 | 6,880 | 6,420 | 6,440 | 63,400 |
| 2026/05/26 | 6,540 | 6,910 | 6,370 | 6,740 | 84,800 |
| 2026/05/25 | 6,160 | 6,490 | 6,160 | 6,470 | 59,600 |
| 2026/05/22 | 6,050 | 6,110 | 5,970 | 6,060 | 54,600 |
| 2026/05/21 | 5,980 | 6,190 | 5,960 | 6,050 | 89,500 |
| 2026/05/20 | 6,220 | 6,220 | 5,700 | 5,900 | 176,300 |
| 2026/05/19 | 6,440 | 6,530 | 6,170 | 6,250 | 95,800 |
| 2026/05/18 | 6,910 | 6,970 | 6,350 | 6,350 | 110,800 |
| 2026/05/15 | 6,710 | 7,050 | 6,600 | 6,810 | 160,000 |
| 2026/05/14 | 6,680 | 6,700 | 6,240 | 6,560 | 132,500 |
| 2026/05/13 | 6,840 | 6,840 | 6,730 | 6,770 | 37,200 |
| 2026/05/12 | 6,850 | 7,040 | 6,830 | 6,870 | 43,700 |
| 2026/05/11 | 6,710 | 6,850 | 6,700 | 6,850 | 36,000 |
| 2026/05/08 | 6,740 | 6,840 | 6,620 | 6,720 | 49,200 |
| 2026/05/07 | 7,030 | 7,050 | 6,740 | 6,740 | 60,300 |
| 2026/05/01 | 6,910 | 6,950 | 6,680 | 6,730 | 106,900 |
| 2026/04/30 | 6,870 | 6,910 | 6,700 | 6,860 | 60,200 |
| 2026/04/28 | 6,670 | 7,060 | 6,670 | 7,020 | 89,100 |
| 2026/04/27 | 6,750 | 6,750 | 6,550 | 6,610 | 43,200 |
| 2026/04/24 | 6,680 | 6,780 | 6,640 | 6,740 | 46,600 |
| 2026/04/23 | 6,690 | 6,750 | 6,570 | 6,730 | 72,900 |
| 2026/04/22 | 6,370 | 6,610 | 6,270 | 6,590 | 79,500 |
| 2026/04/21 | 6,560 | 6,560 | 6,310 | 6,420 | 62,700 |
| 2026/04/20 | 6,590 | 6,630 | 6,450 | 6,510 | 78,400 |
| 2026/04/17 | 6,290 | 6,450 | 6,270 | 6,430 | 95,800 |
| 2026/04/16 | 6,720 | 6,730 | 6,400 | 6,490 | 150,100 |
| 2026/04/15 | 7,520 | 7,540 | 6,710 | 6,720 | 265,700 |
| 2026/04/14 | 7,210 | 7,420 | 7,110 | 7,370 | 80,700 |
| 2026/04/13 | 7,040 | 7,150 | 6,890 | 6,960 | 71,800 |
| 2026/04/10 | 7,160 | 7,300 | 7,100 | 7,160 | 92,700 |
| 2026/04/09 | 7,000 | 7,190 | 6,970 | 7,010 | 63,700 |
| 2026/04/08 | 6,940 | 7,110 | 6,910 | 6,960 | 75,800 |
| 2026/04/07 | 6,790 | 6,890 | 6,690 | 6,760 | 40,700 |
| 2026/04/06 | 6,800 | 6,900 | 6,750 | 6,770 | 42,700 |
| 2026/04/03 | 6,950 | 6,950 | 6,710 | 6,820 | 63,700 |
| 2026/03/27 | 6,110 | 6,160 | 6,010 | 6,080 | 48,200 |
| 2026/03/26 | 6,350 | 6,410 | 6,150 | 6,210 | 47,200 |
| 2026/03/25 | 6,360 | 6,430 | 6,310 | 6,320 | 52,100 |
| 2026/03/24 | 6,280 | 6,320 | 6,070 | 6,190 | 80,500 |
| 2026/03/23 | 6,260 | 6,270 | 5,900 | 5,980 | 98,200 |
| 2026/03/19 | 6,660 | 6,710 | 6,520 | 6,520 | 52,900 |
| 2026/03/18 | 6,710 | 6,900 | 6,620 | 6,860 | 60,000 |
| 2026/03/17 | 6,590 | 6,700 | 6,520 | 6,690 | 71,200 |
| 2026/03/16 | 6,570 | 6,670 | 6,510 | 6,580 | 96,900 |
| 2026/03/13 | 6,340 | 6,660 | 6,340 | 6,630 | 81,400 |
| 2026/03/12 | 6,420 | 6,570 | 6,400 | 6,540 | 64,200 |
| 2026/03/11 | 6,620 | 6,670 | 6,520 | 6,580 | 69,200 |
| 2026/03/10 | 6,370 | 6,640 | 6,370 | 6,460 | 90,800 |
| 2026/03/09 | 6,170 | 6,300 | 5,970 | 6,250 | 122,900 |
| 2026/03/06 | 6,630 | 6,720 | 6,410 | 6,650 | 159,200 |
| 2026/03/05 | 6,880 | 7,040 | 6,780 | 6,930 | 124,500 |
| 2026/03/04 | 6,960 | 7,010 | 6,510 | 6,730 | 133,800 |
| 2026/03/03 | 7,610 | 7,650 | 7,100 | 7,110 | 108,700 |
| 2026/03/02 | 7,520 | 7,630 | 7,380 | 7,580 | 105,700 |
| 2026/02/27 | 7,660 | 8,030 | 7,660 | 7,740 | 443,100 |
| 2026/02/26 | 7,310 | 7,650 | 7,160 | 7,510 | 121,700 |
| 2026/02/25 | 7,340 | 7,380 | 7,020 | 7,220 | 159,500 |
| 2026/02/24 | 7,610 | 7,610 | 7,150 | 7,310 | 194,400 |
| 2026/02/20 | 7,890 | 8,010 | 7,750 | 7,760 | 105,500 |
| 2026/02/19 | 7,990 | 8,040 | 7,880 | 7,900 | 82,500 |
| 2026/02/18 | 8,150 | 8,400 | 7,950 | 8,000 | 157,600 |
| 2026/02/17 | 8,010 | 8,100 | 7,720 | 8,000 | 110,300 |
| 2026/02/16 | 8,380 | 8,380 | 7,940 | 8,010 | 168,100 |
| 2026/02/13 | 8,780 | 8,920 | 8,360 | 8,380 | 112,200 |
| 2026/02/12 | 8,740 | 8,990 | 8,520 | 8,790 | 170,600 |
| 2026/02/10 | 9,160 | 9,340 | 8,830 | 8,890 | 168,200 |
| 2026/02/09 | 8,850 | 9,300 | 8,470 | 8,930 | 200,300 |
| 2026/02/06 | 8,030 | 8,830 | 7,860 | 8,600 | 333,300 |
| 2026/02/05 | 8,040 | 8,110 | 7,710 | 7,970 | 102,700 |
| 2026/02/04 | 8,170 | 8,270 | 8,050 | 8,190 | 72,200 |
| 2026/02/03 | 8,070 | 8,360 | 7,940 | 8,320 | 114,700 |
| 2026/02/02 | 7,810 | 7,960 | 7,730 | 7,800 | 78,900 |
| 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 |