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 |
---|---|---|---|---|---|
2019/12/30 | 874 | 875 | 867 | 875 | 6,700 |
2019/12/27 | 884 | 884 | 867 | 875 | 14,500 |
2019/12/26 | 888 | 891 | 883 | 890 | 16,400 |
2019/12/25 | 882 | 890 | 880 | 890 | 39,700 |
2019/12/24 | 878 | 880 | 870 | 880 | 30,200 |
2019/12/23 | 877 | 879 | 870 | 871 | 21,400 |
2019/12/20 | 854 | 868 | 854 | 863 | 14,300 |
2019/12/19 | 858 | 860 | 854 | 859 | 4,300 |
2019/12/18 | 873 | 873 | 858 | 858 | 9,500 |
2019/12/17 | 869 | 869 | 865 | 867 | 6,300 |
2019/12/16 | 870 | 870 | 864 | 865 | 6,600 |
2019/12/13 | 868 | 868 | 862 | 868 | 10,000 |
2019/12/12 | 873 | 873 | 865 | 866 | 2,300 |
2019/12/11 | 873 | 873 | 865 | 866 | 4,200 |
2019/12/10 | 870 | 879 | 867 | 877 | 24,100 |
2019/12/09 | 857 | 860 | 855 | 857 | 6,000 |
2019/12/06 | 852 | 857 | 850 | 857 | 10,400 |
2019/12/05 | 845 | 850 | 845 | 849 | 4,200 |
2019/12/04 | 850 | 850 | 846 | 846 | 1,600 |
2019/12/03 | 853 | 853 | 848 | 853 | 2,900 |
2019/12/02 | 852 | 853 | 850 | 853 | 2,600 |
2019/11/29 | 850 | 852 | 843 | 852 | 5,200 |
2019/11/28 | 845 | 850 | 842 | 850 | 4,800 |
2019/11/27 | 841 | 844 | 839 | 844 | 6,000 |
2019/11/26 | 844 | 844 | 839 | 844 | 4,900 |
2019/11/25 | 847 | 847 | 837 | 840 | 13,500 |
2019/11/22 | 832 | 838 | 830 | 838 | 9,200 |
2019/11/21 | 831 | 831 | 829 | 831 | 4,900 |
2019/11/20 | 829 | 830 | 826 | 830 | 4,200 |
2019/11/19 | 832 | 832 | 828 | 830 | 6,700 |
2019/11/18 | 828 | 830 | 828 | 828 | 7,600 |
2019/11/15 | 822 | 829 | 822 | 825 | 12,900 |
2019/11/14 | 826 | 826 | 817 | 821 | 5,700 |
2019/11/13 | 824 | 824 | 820 | 822 | 11,900 |
2019/11/12 | 826 | 829 | 821 | 822 | 13,600 |
2019/11/11 | 828 | 833 | 826 | 826 | 10,000 |
2019/11/08 | 835 | 835 | 823 | 827 | 7,700 |
2019/11/07 | 845 | 845 | 832 | 834 | 18,500 |
2019/11/06 | 794 | 861 | 794 | 850 | 46,300 |
2019/11/05 | 799 | 804 | 798 | 799 | 7,300 |
2019/11/01 | 795 | 795 | 794 | 794 | 3,700 |
2019/10/31 | 793 | 795 | 789 | 795 | 7,200 |
2019/10/30 | 793 | 793 | 784 | 793 | 9,500 |
2019/10/29 | 789 | 793 | 788 | 793 | 6,300 |
2019/10/28 | 785 | 787 | 784 | 787 | 7,100 |
2019/10/25 | 783 | 785 | 780 | 784 | 15,000 |
2019/10/24 | 774 | 780 | 772 | 780 | 17,700 |
2019/10/23 | 770 | 770 | 768 | 770 | 7,000 |
2019/10/21 | 771 | 772 | 769 | 770 | 8,300 |
2019/10/18 | 770 | 770 | 769 | 770 | 6,100 |
2019/10/17 | 768 | 768 | 767 | 767 | 5,200 |
2019/10/16 | 768 | 770 | 767 | 768 | 13,400 |
2019/10/15 | 770 | 772 | 766 | 768 | 13,200 |
2019/10/11 | 767 | 768 | 766 | 768 | 2,200 |
2019/10/10 | 769 | 769 | 762 | 765 | 3,200 |
2019/10/09 | 769 | 769 | 766 | 768 | 800 |
2019/10/08 | 765 | 769 | 763 | 767 | 3,100 |
2019/10/07 | 769 | 769 | 763 | 763 | 3,400 |
2019/10/04 | 769 | 769 | 765 | 769 | 2,300 |
2019/10/03 | 768 | 769 | 761 | 767 | 10,900 |
2019/10/02 | 770 | 771 | 768 | 768 | 4,200 |
2019/10/01 | 770 | 773 | 766 | 770 | 8,600 |
2019/09/30 | 768 | 772 | 766 | 770 | 10,400 |
2019/09/27 | 783 | 783 | 768 | 770 | 10,500 |
2019/09/26 | 785 | 788 | 778 | 783 | 13,500 |
2019/09/25 | 789 | 789 | 785 | 786 | 6,500 |
2019/09/24 | 788 | 789 | 787 | 789 | 2,000 |
2019/09/20 | 790 | 790 | 787 | 788 | 3,400 |
2019/09/19 | 788 | 789 | 784 | 789 | 3,500 |
2019/09/18 | 785 | 787 | 784 | 784 | 3,900 |
2019/09/17 | 789 | 790 | 784 | 787 | 7,800 |
2019/09/13 | 788 | 789 | 784 | 789 | 2,200 |
2019/09/12 | 785 | 785 | 782 | 785 | 4,100 |
2019/09/11 | 782 | 783 | 776 | 782 | 6,200 |
2019/09/10 | 780 | 783 | 780 | 781 | 4,700 |
2019/09/09 | 783 | 783 | 778 | 779 | 3,100 |
2019/09/06 | 791 | 791 | 778 | 783 | 6,600 |
2019/09/05 | 784 | 790 | 782 | 789 | 3,900 |
2019/09/04 | 785 | 785 | 781 | 784 | 500 |
2019/09/03 | 785 | 785 | 785 | 785 | 100 |
2019/09/02 | 785 | 785 | 781 | 782 | 2,100 |
2019/08/30 | 788 | 788 | 782 | 782 | 4,300 |
2019/08/29 | 787 | 788 | 785 | 787 | 1,400 |
2019/08/28 | 788 | 788 | 783 | 787 | 2,200 |
2019/08/27 | 784 | 787 | 784 | 787 | 2,200 |
2019/08/26 | 792 | 792 | 778 | 779 | 4,200 |
2019/08/23 | 809 | 809 | 792 | 794 | 12,000 |
2019/08/22 | 792 | 794 | 790 | 794 | 1,800 |
2019/08/21 | 788 | 790 | 788 | 790 | 600 |
2019/08/20 | 777 | 788 | 777 | 788 | 8,200 |
2019/08/19 | 787 | 790 | 786 | 788 | 5,600 |
2019/08/16 | 786 | 789 | 786 | 788 | 6,400 |
2019/08/15 | 791 | 791 | 779 | 786 | 8,700 |
2019/08/14 | 790 | 792 | 789 | 792 | 4,100 |
2019/08/13 | 790 | 790 | 788 | 790 | 2,900 |
2019/08/09 | 788 | 791 | 787 | 790 | 2,200 |
2019/08/08 | 788 | 790 | 781 | 787 | 5,700 |
2019/08/07 | 790 | 790 | 787 | 787 | 5,600 |
2019/08/06 | 780 | 839 | 775 | 787 | 37,000 |
2019/08/05 | 795 | 795 | 784 | 788 | 4,000 |
2019/08/02 | 800 | 800 | 793 | 795 | 3,700 |
2019/08/01 | 797 | 802 | 797 | 802 | 8,500 |
2019/07/31 | 800 | 800 | 795 | 796 | 3,300 |
2019/07/30 | 814 | 814 | 803 | 804 | 17,100 |
2019/07/29 | 802 | 810 | 790 | 810 | 15,900 |
2019/07/26 | 798 | 799 | 792 | 798 | 15,800 |
2019/07/25 | 795 | 801 | 795 | 799 | 23,100 |
2019/07/24 | 808 | 808 | 795 | 803 | 9,900 |
2019/07/23 | 808 | 810 | 798 | 805 | 8,000 |
2019/07/22 | 795 | 803 | 794 | 803 | 5,900 |
2019/07/19 | 790 | 797 | 788 | 795 | 2,200 |
2019/07/18 | 796 | 796 | 782 | 789 | 6,300 |
2019/07/17 | 793 | 796 | 788 | 791 | 6,400 |
2019/07/16 | 797 | 797 | 792 | 796 | 7,700 |
2019/07/12 | 788 | 793 | 788 | 792 | 3,400 |
2019/07/11 | 788 | 788 | 783 | 783 | 3,100 |
2019/07/10 | 780 | 785 | 777 | 784 | 5,800 |
2019/07/09 | 783 | 786 | 783 | 784 | 1,100 |
2019/07/08 | 785 | 786 | 781 | 781 | 3,100 |
2019/07/05 | 784 | 785 | 782 | 785 | 2,100 |
2019/07/04 | 790 | 792 | 785 | 785 | 2,500 |
2019/07/03 | 790 | 792 | 789 | 790 | 1,100 |
2019/07/02 | 791 | 792 | 788 | 790 | 6,200 |
2019/07/01 | 788 | 794 | 787 | 788 | 3,800 |
2019/06/28 | 785 | 786 | 770 | 784 | 4,700 |
2019/06/27 | 783 | 785 | 783 | 785 | 600 |
2019/06/26 | 779 | 785 | 775 | 780 | 5,200 |
2019/06/25 | 802 | 802 | 776 | 779 | 24,700 |
2019/06/24 | 784 | 784 | 775 | 778 | 10,600 |
2019/06/21 | 775 | 783 | 774 | 783 | 3,200 |
2019/06/20 | 777 | 777 | 769 | 775 | 10,800 |
2019/06/19 | 787 | 787 | 773 | 775 | 16,100 |
2019/06/18 | 787 | 787 | 779 | 779 | 6,300 |
2019/06/17 | 786 | 789 | 783 | 787 | 3,900 |
2019/06/14 | 780 | 791 | 770 | 786 | 11,000 |
2019/06/13 | 791 | 791 | 780 | 782 | 10,700 |
2019/06/12 | 789 | 791 | 788 | 791 | 600 |
2019/06/11 | 786 | 790 | 786 | 787 | 3,500 |
2019/06/10 | 789 | 789 | 784 | 786 | 2,400 |
2019/06/07 | 787 | 788 | 782 | 782 | 10,000 |
2019/06/06 | 794 | 794 | 785 | 785 | 4,400 |
2019/06/05 | 794 | 795 | 790 | 792 | 2,600 |
2019/06/04 | 798 | 798 | 791 | 794 | 3,300 |
2019/06/03 | 798 | 798 | 795 | 798 | 2,900 |
2019/05/31 | 800 | 800 | 798 | 798 | 300 |
2019/05/30 | 796 | 803 | 796 | 798 | 900 |
2019/05/29 | 792 | 801 | 790 | 796 | 3,400 |
2019/05/28 | 808 | 810 | 796 | 796 | 5,500 |
2019/05/27 | 807 | 811 | 807 | 808 | 400 |
2019/05/24 | 807 | 809 | 800 | 807 | 8,400 |
2019/05/23 | 802 | 806 | 800 | 805 | 6,500 |
2019/05/22 | 819 | 821 | 802 | 802 | 17,300 |
2019/05/21 | 811 | 819 | 811 | 817 | 4,000 |
2019/05/20 | 801 | 809 | 800 | 809 | 2,500 |
2019/05/17 | 796 | 800 | 796 | 800 | 6,800 |
2019/05/16 | 799 | 800 | 780 | 796 | 10,900 |
2019/05/15 | 800 | 800 | 783 | 796 | 10,500 |
2019/05/14 | 795 | 800 | 780 | 799 | 9,200 |
2019/05/13 | 772 | 806 | 768 | 799 | 22,200 |
2019/05/10 | 826 | 833 | 810 | 811 | 20,500 |
2019/05/09 | 829 | 844 | 818 | 826 | 18,700 |
2019/05/08 | 836 | 836 | 827 | 829 | 6,300 |
2019/05/07 | 836 | 838 | 828 | 837 | 5,300 |
2019/04/26 | 821 | 870 | 812 | 825 | 38,000 |
2019/04/25 | 828 | 828 | 818 | 821 | 17,300 |
2019/04/24 | 844 | 844 | 831 | 833 | 12,500 |
2019/04/23 | 845 | 845 | 834 | 840 | 14,000 |
2019/04/22 | 845 | 851 | 844 | 844 | 4,300 |
2019/04/19 | 844 | 846 | 844 | 845 | 1,300 |
2019/04/18 | 845 | 845 | 840 | 844 | 3,600 |
2019/04/17 | 850 | 850 | 837 | 840 | 10,200 |
2019/04/16 | 850 | 851 | 847 | 849 | 8,900 |
2019/04/15 | 853 | 863 | 849 | 849 | 22,900 |
2019/04/12 | 856 | 856 | 847 | 854 | 3,600 |
2019/04/11 | 860 | 860 | 851 | 851 | 4,800 |
2019/04/10 | 858 | 858 | 853 | 855 | 2,800 |
2019/04/09 | 866 | 867 | 855 | 858 | 4,600 |
2019/04/08 | 865 | 869 | 865 | 866 | 3,200 |
2019/04/05 | 864 | 865 | 862 | 864 | 5,400 |
2019/04/04 | 867 | 867 | 861 | 863 | 2,100 |
2019/04/03 | 867 | 867 | 859 | 864 | 5,500 |
2019/04/02 | 874 | 875 | 865 | 867 | 5,400 |
2019/04/01 | 856 | 873 | 855 | 870 | 3,900 |
2019/03/29 | 859 | 864 | 847 | 855 | 11,800 |
2019/03/28 | 872 | 872 | 849 | 851 | 8,700 |
2019/03/27 | 871 | 879 | 871 | 871 | 10,900 |
2019/03/26 | 902 | 907 | 897 | 901 | 22,700 |
2019/03/25 | 922 | 922 | 900 | 904 | 13,400 |
2019/03/22 | 931 | 935 | 921 | 926 | 7,900 |
2019/03/20 | 937 | 940 | 931 | 931 | 4,400 |
2019/03/19 | 939 | 939 | 925 | 936 | 6,600 |
2019/03/18 | 920 | 930 | 920 | 930 | 15,900 |
2019/03/15 | 919 | 923 | 915 | 916 | 5,200 |
2019/03/14 | 918 | 920 | 907 | 917 | 4,200 |
2019/03/13 | 915 | 919 | 915 | 917 | 2,000 |
2019/03/12 | 905 | 915 | 905 | 915 | 3,300 |
2019/03/11 | 898 | 913 | 898 | 906 | 1,700 |
2019/03/08 | 929 | 929 | 889 | 903 | 13,100 |
2019/03/07 | 943 | 943 | 931 | 931 | 3,800 |
2019/03/06 | 944 | 944 | 936 | 936 | 900 |
2019/03/05 | 938 | 945 | 931 | 944 | 2,800 |
2019/03/04 | 945 | 947 | 942 | 944 | 2,100 |
2019/03/01 | 935 | 942 | 932 | 942 | 5,200 |
2019/02/28 | 934 | 937 | 929 | 935 | 1,300 |
2019/02/27 | 932 | 935 | 928 | 935 | 3,300 |
2019/02/26 | 935 | 935 | 926 | 932 | 3,500 |
2019/02/25 | 935 | 939 | 926 | 934 | 11,000 |
2019/02/22 | 929 | 932 | 926 | 931 | 4,800 |
2019/02/21 | 927 | 932 | 926 | 929 | 2,400 |
2019/02/20 | 928 | 933 | 922 | 933 | 4,600 |
2019/02/19 | 934 | 934 | 927 | 932 | 4,200 |
2019/02/18 | 926 | 930 | 924 | 930 | 5,300 |
2019/02/15 | 922 | 928 | 912 | 912 | 12,900 |
2019/02/14 | 909 | 917 | 906 | 916 | 9,800 |
2019/02/13 | 892 | 904 | 892 | 904 | 4,800 |
2019/02/12 | 903 | 905 | 887 | 892 | 11,200 |
2019/02/08 | 902 | 918 | 889 | 889 | 35,800 |
2019/02/07 | 991 | 992 | 935 | 935 | 106,300 |
2019/02/06 | 892 | 904 | 885 | 901 | 10,700 |
2019/02/05 | 879 | 887 | 871 | 887 | 12,200 |
2019/02/04 | 870 | 882 | 870 | 873 | 4,100 |
2019/02/01 | 870 | 875 | 868 | 869 | 3,000 |
2019/01/31 | 867 | 886 | 866 | 869 | 6,400 |
2019/01/30 | 867 | 867 | 861 | 867 | 4,600 |
2019/01/29 | 870 | 876 | 858 | 867 | 4,000 |
2019/01/28 | 871 | 873 | 862 | 870 | 3,800 |
2019/01/25 | 870 | 870 | 861 | 870 | 5,000 |
2019/01/24 | 860 | 868 | 859 | 868 | 2,600 |
2019/01/23 | 858 | 869 | 858 | 867 | 1,800 |
2019/01/22 | 854 | 869 | 854 | 863 | 2,500 |
2019/01/21 | 848 | 859 | 845 | 857 | 10,900 |
2019/01/18 | 852 | 855 | 849 | 853 | 7,200 |
2019/01/17 | 853 | 853 | 848 | 852 | 9,200 |
2019/01/16 | 844 | 848 | 844 | 848 | 5,700 |
2019/01/15 | 868 | 868 | 836 | 844 | 14,700 |
2019/01/11 | 862 | 863 | 860 | 862 | 2,500 |
2019/01/10 | 865 | 866 | 862 | 862 | 1,900 |
2019/01/09 | 857 | 885 | 845 | 865 | 18,700 |
2019/01/08 | 865 | 866 | 861 | 864 | 1,600 |
2019/01/07 | 865 | 876 | 862 | 865 | 2,400 |
2019/01/04 | 851 | 857 | 845 | 851 | 9,100 |