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
2007/12/28 780 780 760 760 600
2007/12/27 792 792 755 765 3,400
2007/12/26 782 782 782 782 2,300
2007/12/25 788 800 760 760 12,500
2007/12/21 760 775 760 765 1,200
2007/12/20 754 760 754 760 3,200
2007/12/19 759 759 744 745 4,100
2007/12/18 756 760 746 760 4,700
2007/12/17 760 760 740 756 4,900
2007/12/14 740 760 740 760 2,000
2007/12/13 740 740 738 738 700
2007/12/12 738 738 738 738 200
2007/12/11 735 736 735 736 200
2007/12/10 764 764 730 734 9,000
2007/12/07 731 744 731 744 400
2007/12/06 748 748 720 731 1,600
2007/12/05 735 748 735 748 1,000
2007/12/04 735 735 727 733 1,300
2007/12/03 735 735 735 735 800
2007/11/30 735 735 727 735 900
2007/11/29 730 730 730 730 100
2007/11/28 715 730 715 730 500
2007/11/27 725 730 725 730 700
2007/11/26 750 750 750 750 100
2007/11/22 759 759 750 751 3,100
2007/11/21 751 751 751 751 200
2007/11/20 753 753 750 750 1,100
2007/11/19 760 760 740 744 4,500
2007/11/16 731 738 731 738 4,600
2007/11/15 697 714 686 710 7,400
2007/11/14 750 750 710 717 9,300
2007/11/13 730 730 730 730 100
2007/11/12 736 736 721 736 2,600
2007/11/07 760 760 748 750 15,500
2007/11/06 760 760 756 756 1,500
2007/11/05 763 763 760 760 700
2007/11/02 766 766 765 766 1,200
2007/11/01 777 777 760 760 3,200
2007/10/31 760 774 753 774 4,100
2007/10/30 810 810 792 792 3,300
2007/10/29 810 825 810 810 800
2007/10/26 801 802 790 799 3,100
2007/10/25 800 802 795 802 10,100
2007/10/24 803 803 802 803 1,900
2007/10/23 800 805 800 800 3,300
2007/10/22 811 817 811 811 700
2007/10/19 822 822 822 822 100
2007/10/18 830 830 823 823 600
2007/10/17 840 840 822 830 4,000
2007/10/16 834 834 824 833 3,600
2007/10/15 839 839 839 839 3,400
2007/10/12 816 830 816 830 1,900
2007/10/11 816 816 815 815 1,800
2007/10/10 816 816 816 816 500
2007/10/09 815 815 811 811 600
2007/10/05 815 815 815 815 1,600
2007/10/03 820 820 815 815 2,200
2007/10/02 820 820 820 820 200
2007/10/01 823 823 823 823 700
2007/09/28 830 835 823 823 1,300
2007/09/27 830 830 830 830 100
2007/09/25 840 840 839 840 3,000
2007/09/21 841 841 830 835 800
2007/09/20 843 843 822 822 3,800
2007/09/19 844 844 839 839 3,600
2007/09/18 819 820 819 820 5,700
2007/09/14 814 825 814 820 4,400
2007/09/13 815 815 810 812 6,000
2007/09/12 814 820 814 815 500
2007/09/11 813 813 810 810 2,400
2007/09/10 810 820 810 813 500
2007/09/07 825 825 795 805 2,700
2007/09/04 830 830 826 826 1,000
2007/09/03 826 830 826 830 900
2007/08/31 824 825 820 821 4,500
2007/08/30 800 824 800 824 1,600
2007/08/29 820 820 820 820 400
2007/08/28 821 821 821 821 100
2007/08/27 830 830 830 830 600
2007/08/24 864 865 851 859 2,600
2007/08/23 836 838 829 838 1,500
2007/08/22 849 849 836 836 1,400
2007/08/21 855 855 855 855 100
2007/08/20 855 880 850 850 6,500
2007/08/17 871 880 843 843 11,300
2007/08/16 875 875 841 846 7,900
2007/08/15 871 877 837 850 6,100
2007/08/14 841 850 840 846 2,700
2007/08/13 808 846 808 821 1,100
2007/08/10 829 830 805 805 2,700
2007/08/09 869 870 820 820 9,000
2007/08/08 901 901 877 877 11,700
2007/08/07 908 908 901 901 300
2007/08/06 916 916 901 901 700
2007/08/03 920 920 916 916 1,000
2007/08/02 925 926 921 921 3,700
2007/08/01 925 925 925 925 2,000
2007/07/31 930 930 925 925 1,000
2007/07/30 930 930 921 921 4,800
2007/07/27 930 930 927 930 5,700
2007/07/26 937 938 928 930 6,100
2007/07/25 926 930 910 910 12,900
2007/07/24 900 918 890 916 6,700
2007/07/23 922 923 919 920 6,900
2007/07/20 939 939 928 930 1,200
2007/07/19 940 940 939 939 4,000
2007/07/18 940 940 928 935 5,700
2007/07/17 937 939 928 939 6,600
2007/07/13 922 930 922 930 3,500
2007/07/12 924 929 911 929 3,400
2007/07/11 920 925 920 925 1,400
2007/07/10 936 936 920 925 6,900
2007/07/09 930 935 930 935 400
2007/07/06 935 940 930 940 600
2007/07/05 936 945 934 945 2,800
2007/07/04 945 950 945 945 2,100
2007/07/03 944 945 944 945 5,500
2007/07/02 940 940 930 930 600
2007/06/29 930 934 930 930 8,500
2007/06/28 930 939 930 939 2,300
2007/06/27 930 930 930 930 1,100
2007/06/26 957 957 930 930 5,900
2007/06/25 950 951 950 950 13,000
2007/06/22 915 937 915 937 5,500
2007/06/21 913 925 913 915 2,400
2007/06/20 920 920 920 920 12,500
2007/06/19 935 935 926 926 5,800
2007/06/18 930 937 930 935 8,900
2007/06/15 920 921 919 919 26,600
2007/06/14 917 927 915 927 13,800
2007/06/13 915 915 902 914 8,700
2007/06/12 901 915 900 915 12,100
2007/06/11 903 908 903 905 23,300
2007/06/08 905 905 900 905 2,600
2007/06/07 909 911 902 910 8,800
2007/06/06 908 911 907 909 8,700
2007/06/05 910 912 880 911 23,100
2007/06/04 902 909 901 901 18,900
2007/06/01 903 903 901 901 1,500
2007/05/31 900 905 900 903 16,200
2007/05/30 900 905 900 903 6,200
2007/05/29 882 890 882 890 12,000
2007/05/28 890 891 890 890 800
2007/05/25 905 905 904 904 11,000
2007/05/24 900 905 900 905 4,100
2007/05/23 905 909 900 909 4,400
2007/05/22 876 910 876 909 8,600
2007/05/21 881 885 874 876 2,500
2007/05/18 892 900 890 891 14,700
2007/05/17 910 912 900 908 47,700
2007/05/16 914 914 905 907 17,000
2007/05/15 912 915 911 915 22,900
2007/05/14 908 912 907 912 89,300
2007/05/11 903 906 900 906 18,200
2007/05/10 904 906 900 906 44,600
2007/05/09 898 900 898 900 5,200
2007/05/08 900 901 900 900 3,400
2007/05/07 894 902 894 898 800
2007/05/02 900 900 893 894 1,700
2007/05/01 906 908 893 893 3,000
2007/04/27 903 906 903 905 26,000
2007/04/26 904 905 900 905 30,000
2007/04/25 903 905 900 904 8,200
2007/04/24 894 898 890 893 5,800
2007/04/23 903 903 900 900 2,900
2007/04/20 901 901 890 898 700
2007/04/19 904 904 880 903 3,100
2007/04/18 908 908 895 901 17,900
2007/04/17 910 910 901 910 23,300
2007/04/16 905 907 904 906 24,700
2007/04/13 905 906 905 906 14,000
2007/04/12 905 906 901 901 23,100
2007/04/11 905 906 904 905 18,700
2007/04/10 905 906 881 905 17,100
2007/04/09 910 910 880 905 24,500
2007/04/06 921 922 911 911 3,600
2007/04/05 918 923 918 920 14,400
2007/04/04 911 916 910 915 19,300
2007/04/03 907 916 905 915 8,900
2007/04/02 898 910 898 905 25,900
2007/03/30 888 898 885 897 9,900
2007/03/29 886 888 884 888 18,500
2007/03/28 881 884 875 884 9,700
2007/03/27 883 883 874 875 16,600
2007/03/26 891 895 871 883 29,200
2007/03/23 898 899 891 891 18,100
2007/03/22 885 897 882 891 33,000
2007/03/20 873 878 869 877 11,200
2007/03/19 875 875 855 856 10,600
2007/03/16 880 880 855 855 13,400
2007/03/15 870 876 870 872 10,700
2007/03/14 871 878 862 875 14,900
2007/03/13 870 880 869 880 31,500
2007/03/12 855 865 852 865 20,100
2007/03/09 846 850 844 850 43,800
2007/03/08 822 840 820 838 43,800
2007/03/07 802 830 795 812 38,600
2007/03/06 789 800 785 800 4,100
2007/03/05 790 804 789 800 27,100
2007/03/02 787 801 780 801 29,100
2007/03/01 795 795 770 778 16,600
2007/02/28 770 810 758 795 60,600
2007/02/27 786 790 765 789 6,300
2007/02/26 800 800 782 786 5,000
2007/02/23 774 800 764 800 41,700
2007/02/22 767 773 761 762 19,800
2007/02/21 769 771 762 770 21,600
2007/02/20 759 765 751 760 23,700
2007/02/19 750 755 748 751 16,300
2007/02/16 739 746 732 742 15,200
2007/02/15 730 731 725 731 154,100
2007/02/14 728 729 722 725 26,600
2007/02/13 738 738 723 725 32,800
2007/02/09 700 715 696 698 51,100
2007/02/08 704 704 699 700 4,000
2007/02/07 701 701 696 699 15,300
2007/02/06 705 705 700 701 5,100
2007/02/05 700 703 700 703 1,600
2007/02/02 710 715 700 700 9,900
2007/02/01 701 710 701 710 4,300
2007/01/31 700 700 697 700 31,500
2007/01/30 700 702 699 700 15,100
2007/01/29 700 702 695 698 9,800
2007/01/26 695 700 686 700 3,000
2007/01/25 710 710 681 685 23,100
2007/01/24 701 721 701 710 5,700
2007/01/23 720 721 700 700 18,700
2007/01/22 725 733 725 729 7,100
2007/01/19 723 725 723 725 2,500
2007/01/18 732 732 722 732 2,600
2007/01/17 731 734 722 729 11,600
2007/01/16 737 737 710 710 14,900
2007/01/15 715 721 710 719 12,900
2007/01/12 710 717 710 713 5,300
2007/01/11 711 713 710 713 2,800
2007/01/10 703 709 702 709 1,100
2007/01/09 708 718 708 708 6,400
2007/01/05 720 720 700 703 4,500
2007/01/04 710 717 707 717 3,600

このページの先頭へ