日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1997/12/29 603 603 580 590 3,100
1997/12/26 602 602 600 600 400
1997/12/25 590 590 590 590 17,800
1997/12/24 550 570 550 570 3,000
1997/12/22 645 645 605 605 5,000
1997/12/19 639 650 639 645 7,200
1997/12/18 650 650 646 650 11,100
1997/12/17 680 680 680 680 43,100
1997/12/16 680 680 680 680 1,000
1997/12/15 680 680 680 680 32,200
1997/12/12 705 705 690 690 12,000
1997/12/11 720 720 720 720 1,000
1997/12/10 720 724 720 724 26,400
1997/12/09 710 710 700 700 1,200
1997/12/08 710 710 710 710 200
1997/12/05 731 731 730 730 3,800
1997/12/04 750 750 730 730 4,800
1997/12/03 770 770 763 763 1,100
1997/12/02 765 765 760 760 16,100
1997/12/01 765 765 765 765 2,000
1997/11/28 766 768 765 765 3,100
1997/11/27 765 770 761 765 5,600
1997/11/26 820 820 780 780 6,200
1997/11/25 860 860 860 860 17,400
1997/11/21 835 850 835 850 7,200
1997/11/20 811 820 811 811 1,600
1997/11/19 811 811 811 811 100
1997/11/18 810 810 810 810 2,500
1997/11/17 805 810 800 810 4,900
1997/11/13 780 790 780 785 1,700
1997/11/12 790 790 790 790 100
1997/11/11 770 770 770 770 100
1997/11/10 750 751 750 750 2,600
1997/11/07 775 775 749 749 4,900
1997/11/06 780 785 780 785 4,000
1997/11/05 790 790 790 790 600
1997/11/04 790 790 790 790 1,000
1997/10/31 780 780 780 780 2,700
1997/10/30 780 780 780 780 100
1997/10/29 785 785 770 780 1,900
1997/10/28 790 790 785 785 17,400
1997/10/27 785 800 785 800 5,000
1997/10/24 800 800 800 800 12,100
1997/10/23 801 806 799 799 1,100
1997/10/22 810 810 800 800 2,700
1997/10/21 780 780 780 780 32,400
1997/10/20 790 790 780 780 6,700
1997/10/17 790 790 790 790 1,800
1997/10/16 810 810 800 800 23,900
1997/10/15 800 810 790 810 36,700
1997/10/14 820 820 800 800 9,000
1997/10/13 820 820 810 810 6,100
1997/10/09 770 820 770 820 14,300
1997/10/08 740 770 740 770 47,700
1997/10/07 740 740 740 740 16,400
1997/10/06 840 840 840 840 3,800
1997/10/02 1,030 1,030 1,000 1,010 1,600
1997/10/01 1,020 1,030 1,020 1,030 4,000
1997/09/30 1,030 1,030 1,030 1,030 5,400
1997/09/29 1,080 1,080 1,070 1,070 2,600
1997/09/26 1,170 1,180 1,170 1,170 4,300
1997/09/25 1,190 1,190 1,170 1,180 15,600
1997/09/25 1 -> 1.10 分割
1997/09/24 1,250 1,270 1,250 1,270 4,800
1997/09/22 1,310 1,310 1,280 1,280 3,600
1997/09/19 1,350 1,350 1,350 1,350 900
1997/09/18 1,360 1,360 1,350 1,350 29,000
1997/09/17 1,370 1,370 1,360 1,360 3,600
1997/09/16 1,370 1,370 1,370 1,370 12,900
1997/09/12 1,370 1,370 1,370 1,370 1,300
1997/09/11 1,370 1,370 1,370 1,370 400
1997/09/10 1,360 1,370 1,360 1,360 4,600
1997/09/09 1,350 1,370 1,350 1,370 1,000
1997/09/08 1,360 1,370 1,350 1,350 600
1997/09/05 1,370 1,370 1,360 1,360 300
1997/09/04 1,370 1,370 1,330 1,330 2,600
1997/09/03 1,350 1,350 1,350 1,350 1,400
1997/09/02 1,370 1,370 1,370 1,370 1,100
1997/09/01 1,320 1,320 1,300 1,300 18,000
1997/08/29 1,380 1,380 1,300 1,300 5,700
1997/08/28 1,350 1,400 1,350 1,400 3,300
1997/08/27 1,350 1,350 1,350 1,350 1,000
1997/08/26 1,380 1,380 1,200 1,200 47,500
1997/08/25 1,460 1,460 1,460 1,460 5,000
1997/08/22 1,430 1,430 1,400 1,430 17,000
1997/08/21 1,430 1,430 1,430 1,430 100
1997/08/20 1,470 1,470 1,450 1,450 200
1997/08/19 1,480 1,480 1,460 1,460 600
1997/08/15 1,500 1,520 1,500 1,500 12,900
1997/08/12 1,500 1,500 1,500 1,500 1,400
1997/08/11 1,500 1,500 1,500 1,500 7,300
1997/08/08 1,500 1,500 1,500 1,500 2,300
1997/08/07 1,510 1,510 1,500 1,500 11,700
1997/08/06 1,510 1,510 1,500 1,500 12,100
1997/08/05 1,560 1,560 1,560 1,560 100
1997/08/04 1,500 1,500 1,500 1,500 5,800
1997/08/01 1,500 1,550 1,500 1,500 4,200
1997/07/31 1,500 1,510 1,500 1,500 7,000
1997/07/30 1,510 1,510 1,510 1,510 1,000
1997/07/29 1,500 1,500 1,500 1,500 1,000
1997/07/28 1,500 1,500 1,500 1,500 4,000
1997/07/25 1,560 1,560 1,500 1,500 23,000
1997/07/24 1,500 1,500 1,500 1,500 25,000
1997/07/23 1,510 1,510 1,500 1,500 6,000
1997/07/18 1,600 1,600 1,600 1,600 6,000
1997/07/17 1,600 1,600 1,600 1,600 5,000
1997/07/16 1,600 1,620 1,600 1,600 37,000
1997/07/15 1,580 1,600 1,580 1,600 15,000
1997/07/14 1,580 1,580 1,580 1,580 1,000
1997/07/11 1,570 1,570 1,560 1,570 5,000
1997/07/10 1,550 1,560 1,550 1,560 4,000
1997/07/09 1,550 1,550 1,550 1,550 1,000
1997/07/08 1,530 1,530 1,530 1,530 14,000
1997/07/07 1,530 1,550 1,530 1,530 18,000
1997/07/04 1,500 1,530 1,500 1,530 29,000
1997/07/03 1,500 1,500 1,480 1,480 4,000
1997/07/02 1,500 1,500 1,500 1,500 13,000
1997/07/01 1,520 1,520 1,500 1,500 10,000
1997/06/30 1,530 1,570 1,520 1,520 10,000
1997/06/27 1,540 1,540 1,530 1,530 4,000
1997/06/26 1,550 1,550 1,550 1,550 2,000
1997/06/25 1,600 1,600 1,570 1,590 9,000
1997/06/24 1,560 1,560 1,560 1,560 1,000
1997/06/20 1,610 1,620 1,570 1,570 14,000
1997/06/19 1,620 1,620 1,570 1,570 27,000
1997/06/18 1,650 1,660 1,630 1,650 25,000
1997/06/17 1,530 1,600 1,530 1,590 41,000
1997/06/16 1,460 1,530 1,460 1,530 14,000
1997/06/13 1,490 1,490 1,460 1,460 3,000
1997/06/12 1,490 1,490 1,490 1,490 1,000
1997/06/11 1,430 1,480 1,430 1,480 28,000
1997/06/10 1,430 1,470 1,430 1,450 21,000
1997/06/09 1,430 1,450 1,430 1,430 6,000
1997/06/06 1,480 1,480 1,410 1,410 16,000
1997/06/05 1,430 1,520 1,430 1,470 15,000
1997/06/04 1,430 1,430 1,410 1,430 28,000
1997/06/03 1,430 1,430 1,430 1,430 3,000
1997/05/30 1,430 1,430 1,430 1,430 1,000
1997/05/29 1,430 1,430 1,430 1,430 1,000
1997/05/27 1,410 1,450 1,410 1,450 23,000
1997/05/26 1,420 1,420 1,410 1,410 40,000
1997/05/23 1,450 1,450 1,420 1,420 19,000
1997/05/22 1,440 1,460 1,440 1,450 12,000
1997/05/21 1,430 1,450 1,430 1,430 18,000
1997/05/20 1,480 1,480 1,420 1,420 9,000
1997/05/19 1,470 1,480 1,470 1,480 14,000
1997/05/16 1,460 1,470 1,460 1,470 3,000
1997/05/15 1,440 1,440 1,430 1,440 15,000
1997/05/14 1,420 1,430 1,410 1,430 20,000
1997/05/13 1,420 1,420 1,410 1,410 2,000
1997/05/12 1,420 1,440 1,420 1,440 2,000
1997/05/09 1,420 1,420 1,420 1,420 4,000
1997/05/08 1,410 1,420 1,410 1,410 25,000
1997/05/07 1,390 1,400 1,390 1,400 4,000
1997/05/06 1,390 1,390 1,390 1,390 16,000
1997/05/02 1,380 1,400 1,360 1,380 13,000
1997/05/01 1,360 1,400 1,360 1,380 9,000
1997/04/30 1,340 1,350 1,340 1,350 7,000
1997/04/28 1,330 1,330 1,330 1,330 3,000
1997/04/25 1,330 1,330 1,310 1,310 17,000
1997/04/24 1,320 1,320 1,310 1,310 5,000
1997/04/23 1,300 1,310 1,300 1,310 9,000
1997/04/22 1,280 1,310 1,280 1,300 17,000
1997/04/21 1,250 1,270 1,250 1,270 12,000
1997/04/18 1,210 1,210 1,210 1,210 1,000
1997/04/17 1,200 1,200 1,200 1,200 15,000
1997/04/15 1,180 1,180 1,180 1,180 15,000
1997/04/10 1,200 1,200 1,160 1,160 17,000
1997/04/09 1,200 1,200 1,200 1,200 3,000
1997/04/08 1,240 1,240 1,200 1,200 2,000
1997/04/07 1,290 1,290 1,260 1,280 22,000
1997/04/04 1,280 1,280 1,280 1,280 4,000
1997/04/03 1,290 1,290 1,290 1,290 4,000
1997/04/02 1,280 1,300 1,280 1,300 5,000
1997/04/01 1,280 1,280 1,280 1,280 5,000
1997/03/31 1,300 1,300 1,280 1,280 7,000
1997/03/26 1,280 1,280 1,280 1,280 2,000
1997/03/25 1,340 1,340 1,340 1,340 5,000
1997/03/24 1,290 1,300 1,280 1,280 22,000
1997/03/21 1,260 1,280 1,260 1,280 3,000
1997/03/19 1,290 1,290 1,250 1,250 9,000
1997/03/18 1,300 1,300 1,260 1,290 17,000
1997/03/17 1,300 1,300 1,300 1,300 11,000
1997/03/14 1,290 1,300 1,290 1,300 13,000
1997/03/13 1,290 1,290 1,290 1,290 1,000
1997/03/12 1,300 1,300 1,300 1,300 17,000
1997/03/11 1,300 1,300 1,300 1,300 13,000
1997/03/07 1,320 1,320 1,310 1,320 18,000
1997/03/06 1,330 1,340 1,320 1,320 33,000
1997/03/05 1,350 1,350 1,350 1,350 3,000
1997/03/04 1,340 1,350 1,340 1,350 20,000
1997/03/03 1,350 1,350 1,350 1,350 5,000
1997/02/28 1,340 1,350 1,340 1,350 9,000
1997/02/27 1,340 1,340 1,330 1,330 11,000
1997/02/26 1,370 1,370 1,340 1,340 5,000
1997/02/25 1,350 1,350 1,350 1,350 13,000
1997/02/24 1,370 1,370 1,350 1,350 6,000
1997/02/21 1,350 1,360 1,350 1,350 14,000
1997/02/20 1,390 1,400 1,390 1,400 2,000
1997/02/19 1,380 1,380 1,380 1,380 1,000
1997/02/18 1,390 1,400 1,360 1,360 5,000
1997/02/17 1,450 1,450 1,420 1,420 13,000
1997/02/14 1,420 1,420 1,390 1,420 15,000
1997/02/13 1,450 1,450 1,420 1,450 14,000
1997/02/12 1,450 1,450 1,450 1,450 2,000
1997/02/10 1,400 1,400 1,400 1,400 2,000
1997/02/07 1,410 1,410 1,410 1,410 1,000
1997/02/06 1,400 1,400 1,400 1,400 5,000
1997/02/05 1,400 1,400 1,400 1,400 12,000
1997/02/04 1,390 1,390 1,350 1,350 3,000
1997/02/03 1,320 1,350 1,320 1,350 10,000
1997/01/31 1,320 1,350 1,310 1,310 67,000
1997/01/30 1,330 1,330 1,320 1,330 20,000
1997/01/28 1,330 1,330 1,320 1,330 16,000
1997/01/27 1,330 1,330 1,330 1,330 16,000
1997/01/24 1,330 1,330 1,330 1,330 8,000
1997/01/23 1,330 1,330 1,330 1,330 1,000
1997/01/22 1,350 1,350 1,290 1,290 29,000
1997/01/21 1,320 1,320 1,300 1,310 10,000
1997/01/20 1,330 1,330 1,300 1,300 5,000
1997/01/17 1,330 1,330 1,320 1,330 18,000
1997/01/16 1,400 1,400 1,330 1,330 36,000
1997/01/14 1,410 1,410 1,390 1,400 11,000
1997/01/13 1,410 1,420 1,410 1,410 16,000
1997/01/10 1,450 1,450 1,420 1,420 7,000
1997/01/09 1,440 1,460 1,440 1,450 20,000
1997/01/08 1,450 1,450 1,450 1,450 2,000
1997/01/07 1,500 1,500 1,500 1,500 2,000
1997/01/06 1,560 1,560 1,560 1,560 1,000

このページの先頭へ