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
1999/12/30 400 400 400 400 1,000
1999/12/29 390 390 390 390 2,600
1999/12/28 390 390 390 390 1,400
1999/12/27 394 400 385 390 4,100
1999/12/24 385 399 385 385 28,300
1999/12/22 385 400 385 385 8,400
1999/12/21 400 400 400 400 6,700
1999/12/20 400 400 400 400 24,900
1999/12/17 400 400 385 400 10,800
1999/12/16 398 398 390 398 13,700
1999/12/15 410 410 398 398 44,000
1999/12/14 418 418 410 410 1,100
1999/12/13 399 425 399 420 3,000
1999/12/10 400 400 398 398 44,000
1999/12/09 400 400 400 400 3,200
1999/12/08 400 400 400 400 5,400
1999/12/07 400 400 400 400 4,000
1999/12/06 405 405 400 400 11,400
1999/12/03 410 410 398 400 13,500
1999/12/02 429 429 395 405 21,700
1999/12/01 430 440 430 440 2,800
1999/11/30 455 455 450 455 2,300
1999/11/29 470 470 455 455 2,000
1999/11/25 480 480 480 480 11,600
1999/11/24 480 480 480 480 500
1999/11/22 480 480 480 480 6,400
1999/11/19 475 480 475 480 6,500
1999/11/18 475 475 475 475 4,800
1999/11/17 485 485 455 455 7,300
1999/11/16 490 490 490 490 1,000
1999/11/15 490 500 460 460 31,700
1999/11/11 490 490 490 490 1,400
1999/11/10 500 500 500 500 1,000
1999/11/09 500 500 500 500 21,200
1999/11/08 500 500 500 500 500
1999/11/04 503 510 500 509 20,000
1999/11/02 530 530 501 501 3,300
1999/11/01 531 531 522 522 4,100
1999/10/28 531 531 531 531 1,100
1999/10/27 530 530 530 530 1,200
1999/10/26 571 571 570 570 3,000
1999/10/25 560 570 560 570 7,100
1999/10/22 522 560 522 560 200
1999/10/21 550 550 501 501 600
1999/10/20 560 570 560 560 2,500
1999/10/19 560 560 560 560 17,200
1999/10/18 560 560 560 560 400
1999/10/15 560 560 560 560 3,600
1999/10/14 560 560 560 560 1,000
1999/10/13 555 555 555 555 400
1999/10/12 555 556 555 555 700
1999/10/08 555 555 555 555 3,000
1999/10/07 560 560 560 560 1,000
1999/10/06 560 560 560 560 100
1999/10/05 560 560 560 560 1,400
1999/10/04 598 598 575 575 1,100
1999/10/01 570 570 550 553 1,300
1999/09/30 590 590 590 590 1,200
1999/09/27 600 600 600 600 9,200
1999/09/24 600 600 600 600 1,000
1999/09/22 572 575 570 570 2,500
1999/09/20 570 570 570 570 200
1999/09/17 600 610 600 600 4,000
1999/09/16 600 600 600 600 19,800
1999/09/14 610 610 600 600 8,000
1999/09/13 620 630 550 550 7,000
1999/09/10 579 589 570 570 3,600
1999/09/09 600 600 540 580 8,700
1999/09/08 595 595 595 595 100
1999/09/07 610 610 605 605 2,600
1999/09/06 605 606 605 606 400
1999/09/03 601 601 601 601 1,000
1999/09/02 630 630 630 630 1,800
1999/09/01 600 630 591 606 3,300
1999/08/31 606 606 600 600 3,400
1999/08/30 635 635 606 613 2,400
1999/08/27 640 640 610 639 2,400
1999/08/26 640 640 606 606 5,100
1999/08/25 640 644 640 640 19,300
1999/08/24 644 644 640 640 800
1999/08/23 590 590 590 590 2,100
1999/08/20 645 645 645 645 19,100
1999/08/19 645 645 645 645 8,200
1999/08/18 640 645 640 645 4,500
1999/08/17 638 640 638 640 13,700
1999/08/16 630 640 630 638 5,900
1999/08/13 625 630 625 630 10,600
1999/08/12 640 640 625 625 700
1999/08/11 639 639 610 620 800
1999/08/10 640 640 590 590 4,400
1999/08/09 640 640 640 640 2,500
1999/08/06 600 600 595 600 4,100
1999/08/05 620 620 620 620 4,900
1999/08/04 641 641 630 630 7,500
1999/08/03 650 650 640 640 5,000
1999/08/02 645 650 645 650 2,700
1999/07/30 645 645 640 640 1,500
1999/07/29 645 645 640 640 8,500
1999/07/28 650 650 645 645 8,400
1999/07/27 650 650 645 645 12,400
1999/07/26 645 650 645 645 12,800
1999/07/23 645 649 645 645 29,900
1999/07/22 650 659 645 645 29,500
1999/07/21 650 650 645 650 4,800
1999/07/19 650 670 650 650 6,400
1999/07/16 665 670 640 641 27,800
1999/07/15 650 660 650 655 30,600
1999/07/14 631 650 610 640 14,700
1999/07/13 600 620 600 601 12,400
1999/07/12 588 660 588 590 59,400
1999/07/09 588 590 580 580 8,300
1999/07/08 580 580 570 580 9,600
1999/07/07 588 588 580 580 5,400
1999/07/06 587 588 585 588 9,400
1999/07/05 545 585 545 585 28,200
1999/07/02 600 605 585 585 6,900
1999/07/01 589 600 585 590 35,800
1999/06/30 585 589 581 581 6,600
1999/06/29 580 590 580 585 6,700
1999/06/28 590 590 580 580 25,800
1999/06/25 590 590 580 580 19,300
1999/06/24 590 590 580 580 20,400
1999/06/23 580 592 570 580 33,900
1999/06/22 580 580 564 565 17,600
1999/06/21 550 570 550 564 41,800
1999/06/18 550 558 550 550 12,900
1999/06/17 530 550 530 530 14,000
1999/06/16 530 530 530 530 7,000
1999/06/15 530 530 530 530 2,400
1999/06/14 512 520 512 515 4,700
1999/06/11 510 520 510 510 6,100
1999/06/10 520 520 520 520 2,600
1999/06/09 500 520 500 520 9,400
1999/06/08 510 510 505 505 3,000
1999/06/07 500 530 500 530 6,600
1999/06/04 500 500 500 500 1,000
1999/06/03 515 516 500 500 3,800
1999/06/02 495 495 495 495 2,500
1999/06/01 500 500 495 495 2,200
1999/05/31 503 503 500 500 2,600
1999/05/28 501 505 501 502 2,300
1999/05/27 520 520 520 520 300
1999/05/26 495 495 495 495 100
1999/05/25 500 509 495 495 19,000
1999/05/24 502 505 500 500 13,000
1999/05/21 525 525 520 520 4,400
1999/05/20 530 530 528 530 11,900
1999/05/19 530 550 530 550 5,100
1999/05/18 540 546 540 545 16,700
1999/05/17 530 545 530 540 11,100
1999/05/14 541 541 530 530 5,800
1999/05/13 570 570 560 560 1,100
1999/05/12 575 575 560 574 12,100
1999/05/11 590 590 575 575 2,700
1999/05/10 580 590 580 590 5,500
1999/05/07 578 590 578 580 9,700
1999/05/06 575 575 575 575 400
1999/04/30 559 575 559 575 5,200
1999/04/28 552 553 552 553 2,300
1999/04/27 552 552 532 552 10,800
1999/04/26 553 553 552 552 1,600
1999/04/23 559 559 521 523 7,400
1999/04/22 551 551 511 521 4,300
1999/04/21 575 575 560 560 3,700
1999/04/20 581 581 570 575 6,100
1999/04/19 582 590 580 582 21,900
1999/04/16 579 590 570 580 16,600
1999/04/15 560 575 560 570 40,200
1999/04/14 550 560 550 560 7,000
1999/04/13 560 560 560 560 7,600
1999/04/12 551 560 551 560 3,100
1999/04/09 560 580 555 565 10,100
1999/04/08 554 559 554 554 12,400
1999/04/07 560 560 541 552 13,800
1999/04/06 521 560 520 560 22,200
1999/04/05 480 501 480 501 21,200
1999/04/02 500 500 472 472 6,400
1999/04/01 500 500 470 470 13,000
1999/03/30 500 500 500 500 3,300
1999/03/29 498 500 498 500 7,100
1999/03/26 500 500 465 465 2,700
1999/03/25 500 500 490 500 19,400
1999/03/24 495 495 490 490 22,300
1999/03/23 490 490 485 490 8,700
1999/03/19 495 495 480 490 9,200
1999/03/18 496 500 490 490 8,800
1999/03/17 490 495 490 495 6,100
1999/03/16 490 495 490 490 23,800
1999/03/15 495 500 495 495 51,400
1999/03/12 519 519 495 495 13,300
1999/03/11 500 500 491 491 7,900
1999/03/10 500 500 495 500 6,000
1999/03/09 500 500 495 495 3,200
1999/03/08 500 510 500 500 6,800
1999/03/05 500 500 491 491 2,300
1999/03/04 500 500 500 500 1,200
1999/03/03 500 500 495 495 5,500
1999/03/02 510 510 500 500 3,600
1999/03/01 490 490 490 490 3,800
1999/02/26 500 500 490 490 2,300
1999/02/25 500 510 500 500 25,100
1999/02/24 500 500 500 500 600
1999/02/22 490 520 490 520 700
1999/02/19 492 492 490 490 1,700
1999/02/18 496 496 491 491 2,800
1999/02/17 496 496 494 496 12,400
1999/02/16 500 500 496 496 12,400
1999/02/15 511 511 496 496 22,200
1999/02/12 496 496 496 496 100
1999/02/10 500 500 496 496 2,100
1999/02/09 491 491 491 491 1,100
1999/02/08 490 510 490 510 16,800
1999/02/04 510 510 502 510 2,300
1999/02/03 500 520 490 490 1,900
1999/02/02 547 547 540 547 1,200
1999/01/27 548 548 548 548 2,100
1999/01/26 490 490 490 490 1,000
1999/01/25 490 490 490 490 13,800
1999/01/22 493 493 490 490 10,500
1999/01/21 488 488 488 488 200
1999/01/20 548 548 548 548 1,000
1999/01/19 548 548 548 548 7,000
1999/01/18 545 548 545 548 27,100
1999/01/14 550 550 545 545 1,800
1999/01/13 548 550 548 550 1,100
1999/01/12 548 548 548 548 2,500
1999/01/11 548 548 548 548 1,200
1999/01/07 549 549 548 548 1,600
1999/01/06 550 550 550 550 16,700
1999/01/05 550 590 550 550 22,300
1999/01/04 550 550 550 550 4,300

このページの先頭へ