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
2010/12/30 404 404 398 403 14,800
2010/12/29 402 402 396 399 18,400
2010/12/28 399 399 395 399 14,800
2010/12/27 394 395 393 395 5,400
2010/12/24 393 395 390 394 25,000
2010/12/22 392 395 392 395 13,200
2010/12/21 390 392 387 390 10,700
2010/12/20 393 393 389 390 15,100
2010/12/17 396 397 389 392 39,700
2010/12/16 393 395 392 395 19,000
2010/12/15 393 396 392 396 27,500
2010/12/14 397 397 393 394 18,000
2010/12/13 394 395 393 394 9,600
2010/12/10 395 395 391 393 23,100
2010/12/09 393 394 390 393 15,700
2010/12/08 391 397 389 394 30,000
2010/12/07 394 395 389 389 18,600
2010/12/06 398 398 390 393 15,900
2010/12/03 397 399 396 396 4,900
2010/12/02 399 399 395 399 4,200
2010/12/01 399 399 393 395 10,000
2010/11/30 398 399 394 399 2,900
2010/11/29 396 397 393 393 2,700
2010/11/26 398 398 396 397 900
2010/11/25 401 401 392 392 20,800
2010/11/24 398 400 396 400 3,800
2010/11/22 400 400 391 396 5,400
2010/11/19 396 399 394 399 2,000
2010/11/18 400 400 390 396 12,000
2010/11/17 404 404 398 399 9,000
2010/11/16 404 408 391 405 20,500
2010/11/15 403 406 395 406 14,000
2010/11/12 403 403 394 402 4,800
2010/11/11 400 402 396 400 5,100
2010/11/10 392 398 392 398 1,200
2010/11/09 392 392 392 392 100
2010/11/08 395 399 391 392 2,700
2010/11/05 390 398 390 398 1,300
2010/11/04 390 397 389 390 2,600
2010/11/02 390 390 390 390 100
2010/11/01 391 399 391 391 2,500
2010/10/29 389 404 389 391 2,400
2010/10/28 400 403 387 389 4,000
2010/10/27 402 405 398 405 5,400
2010/10/26 420 420 414 414 5,200
2010/10/25 423 428 420 420 6,100
2010/10/22 433 433 427 430 6,200
2010/10/21 432 432 428 432 5,500
2010/10/20 427 433 420 430 7,700
2010/10/19 432 435 421 421 13,200
2010/10/18 423 424 415 424 15,900
2010/10/15 425 425 411 415 19,300
2010/10/14 410 426 410 424 8,500
2010/10/13 415 416 406 414 5,000
2010/10/12 408 415 404 414 4,000
2010/10/08 408 408 398 402 5,300
2010/10/07 409 409 403 405 800
2010/10/06 405 405 404 405 600
2010/10/05 407 408 402 408 2,000
2010/10/04 420 422 412 412 2,800
2010/10/01 417 420 417 420 900
2010/09/30 424 424 417 417 2,300
2010/09/29 430 430 416 424 4,800
2010/09/28 422 432 421 432 4,100
2010/09/27 444 444 424 428 48,000
2010/09/24 427 431 423 429 5,700
2010/09/22 436 436 420 434 15,000
2010/09/21 436 436 429 433 3,900
2010/09/17 438 438 429 434 13,200
2010/09/16 438 438 430 430 16,200
2010/09/15 429 434 419 434 23,600
2010/09/14 420 430 417 430 9,000
2010/09/13 412 418 412 418 4,200
2010/09/10 417 419 413 413 1,500
2010/09/09 411 417 406 417 9,300
2010/09/08 415 416 407 416 4,300
2010/09/07 416 420 405 415 8,300
2010/09/06 414 417 414 415 1,100
2010/09/03 425 425 414 414 1,500
2010/09/02 420 424 420 424 900
2010/09/01 423 423 416 418 4,600
2010/08/31 421 423 416 423 1,200
2010/08/30 424 426 417 422 2,600
2010/08/27 416 424 410 424 5,100
2010/08/26 422 424 411 416 3,300
2010/08/25 421 421 412 420 12,200
2010/08/24 423 425 418 425 6,300
2010/08/23 418 426 414 426 10,100
2010/08/20 412 418 410 415 5,200
2010/08/19 415 416 410 410 2,700
2010/08/18 414 417 410 410 17,100
2010/08/17 430 430 411 422 16,000
2010/08/16 417 430 405 430 30,800
2010/08/13 409 417 406 417 9,200
2010/08/12 406 413 400 406 12,000
2010/08/11 411 413 403 403 14,100
2010/08/10 411 411 404 411 4,000
2010/08/09 410 410 401 410 7,400
2010/08/06 411 413 404 413 2,700
2010/08/05 411 411 406 411 600
2010/08/04 405 410 405 410 3,000
2010/08/03 415 415 409 410 6,300
2010/08/02 413 413 406 407 4,000
2010/07/30 415 415 406 411 41,800
2010/07/29 407 408 403 407 29,700
2010/07/28 404 404 397 403 30,000
2010/07/27 401 401 391 396 1,700
2010/07/26 397 398 392 396 6,600
2010/07/23 408 409 395 397 40,500
2010/07/22 395 396 389 396 12,900
2010/07/21 397 397 386 396 9,100
2010/07/20 395 395 387 395 24,700
2010/07/16 394 394 386 387 13,600
2010/07/15 397 397 394 397 14,100
2010/07/14 397 400 392 393 6,800
2010/07/13 393 394 392 392 12,800
2010/07/12 397 400 397 397 2,500
2010/07/09 400 400 397 397 1,600
2010/07/08 400 400 395 400 2,100
2010/07/07 400 402 395 400 4,800
2010/07/06 398 400 396 400 4,100
2010/07/05 395 403 393 398 10,000
2010/07/02 394 395 390 394 2,200
2010/07/01 392 395 388 394 4,300
2010/06/30 393 395 385 391 7,100
2010/06/29 386 392 385 385 25,100
2010/06/28 384 392 384 387 6,400
2010/06/25 395 395 384 391 22,500
2010/06/24 386 392 386 392 3,200
2010/06/23 391 391 385 388 5,800
2010/06/22 397 397 395 395 1,300
2010/06/21 396 396 395 395 600
2010/06/18 397 397 394 394 1,700
2010/06/17 397 397 386 397 11,200
2010/06/16 396 398 394 394 10,600
2010/06/15 394 394 388 390 12,600
2010/06/14 397 397 390 393 5,700
2010/06/11 389 389 385 389 3,900
2010/06/10 384 384 380 382 2,400
2010/06/09 382 387 382 384 700
2010/06/08 387 387 381 381 700
2010/06/07 380 395 380 386 3,700
2010/06/04 385 385 381 382 3,000
2010/06/03 386 386 377 383 4,100
2010/06/02 381 382 378 379 4,600
2010/06/01 389 389 379 380 7,700
2010/05/31 379 384 379 381 3,700
2010/05/28 390 397 378 378 11,900
2010/05/27 383 384 378 379 10,800
2010/05/26 378 392 378 383 12,600
2010/05/25 397 397 370 377 24,200
2010/05/24 404 405 395 396 6,000
2010/05/21 390 398 390 397 8,100
2010/05/20 399 412 395 412 4,500
2010/05/19 404 404 394 394 20,200
2010/05/18 413 413 399 403 18,300
2010/05/17 409 409 400 405 24,700
2010/05/14 420 423 410 415 19,900
2010/05/13 426 439 412 420 32,900
2010/05/12 418 428 417 418 7,200
2010/05/11 422 424 420 420 7,100
2010/05/10 416 425 416 416 6,800
2010/05/07 421 422 411 421 21,800
2010/05/06 429 432 426 429 11,700
2010/04/30 439 439 431 437 9,100
2010/04/28 431 438 431 438 11,400
2010/04/27 437 439 435 439 4,300
2010/04/26 432 437 432 437 12,600
2010/04/23 432 432 430 431 5,400
2010/04/22 434 435 429 434 14,300
2010/04/21 428 434 428 434 13,500
2010/04/20 433 433 424 427 13,700
2010/04/19 431 431 425 429 12,800
2010/04/16 434 437 432 432 21,000
2010/04/15 437 444 437 442 21,400
2010/04/14 434 440 433 440 24,700
2010/04/13 432 434 431 433 9,300
2010/04/12 434 435 430 431 11,100
2010/04/09 431 435 430 432 8,800
2010/04/08 435 435 429 429 12,000
2010/04/07 430 437 430 435 13,900
2010/04/06 431 435 430 433 19,200
2010/04/05 425 432 425 430 14,000
2010/04/02 427 427 424 425 13,500
2010/04/01 426 428 423 427 5,600
2010/03/31 424 428 424 425 4,000
2010/03/30 423 426 423 426 8,100
2010/03/29 424 430 419 422 16,700
2010/03/26 437 441 435 436 34,900
2010/03/25 436 437 436 437 12,000
2010/03/24 438 438 434 434 14,300
2010/03/23 435 438 431 432 9,600
2010/03/19 430 432 430 432 4,600
2010/03/18 431 431 428 428 8,000
2010/03/17 425 432 425 431 21,600
2010/03/16 430 432 426 428 24,200
2010/03/15 431 436 427 436 20,100
2010/03/12 426 431 424 430 18,700
2010/03/11 425 425 421 423 6,500
2010/03/10 421 424 421 421 5,200
2010/03/09 421 422 419 419 4,900
2010/03/08 419 424 418 420 5,900
2010/03/05 416 419 415 417 5,600
2010/03/04 415 419 415 418 1,800
2010/03/03 416 419 413 415 10,300
2010/03/02 419 420 414 417 19,200
2010/03/01 420 420 415 419 10,700
2010/02/26 417 420 415 416 4,700
2010/02/25 418 421 415 417 13,600
2010/02/24 421 421 419 420 3,500
2010/02/23 418 420 417 420 3,000
2010/02/22 417 422 417 418 2,900
2010/02/19 417 419 417 417 5,000
2010/02/18 421 421 416 416 7,900
2010/02/17 422 422 415 417 20,000
2010/02/16 422 422 420 422 11,100
2010/02/15 419 421 419 419 11,000
2010/02/12 418 422 418 419 6,700
2010/02/10 416 420 415 417 1,900
2010/02/09 415 415 413 414 6,000
2010/02/08 416 417 415 416 2,400
2010/02/05 418 420 415 417 5,500
2010/02/04 421 425 420 422 5,900
2010/02/03 416 422 416 421 3,100
2010/02/02 417 417 415 415 2,800
2010/02/01 423 423 416 416 4,700
2010/01/29 413 423 413 423 3,600
2010/01/28 412 414 412 413 4,900
2010/01/27 411 414 410 413 7,000
2010/01/26 414 417 412 412 7,300
2010/01/25 419 419 412 412 20,500
2010/01/22 421 423 421 421 8,800
2010/01/21 422 427 422 425 9,000
2010/01/20 426 426 421 422 9,300
2010/01/19 428 429 423 425 12,200
2010/01/18 424 426 423 425 15,500
2010/01/15 425 426 423 424 26,300
2010/01/14 426 427 425 425 13,400
2010/01/13 426 427 426 426 14,900
2010/01/12 425 427 425 425 11,200
2010/01/08 423 426 423 424 6,300
2010/01/07 422 425 420 421 10,400
2010/01/06 425 426 420 420 7,700
2010/01/05 430 430 424 424 17,900
2010/01/04 439 439 426 428 15,800

このページの先頭へ