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 |
---|---|---|---|---|---|
2021/12/30 | 904 | 909 | 904 | 909 | 1,600 |
2021/12/29 | 894 | 904 | 894 | 904 | 3,800 |
2021/12/28 | 898 | 903 | 898 | 899 | 2,100 |
2021/12/27 | 905 | 905 | 896 | 904 | 3,500 |
2021/12/24 | 900 | 907 | 895 | 905 | 21,100 |
2021/12/23 | 900 | 900 | 890 | 899 | 15,600 |
2021/12/22 | 900 | 901 | 885 | 900 | 20,800 |
2021/12/21 | 904 | 904 | 867 | 896 | 22,300 |
2021/12/20 | 899 | 899 | 888 | 893 | 3,100 |
2021/12/17 | 898 | 899 | 890 | 897 | 7,700 |
2021/12/16 | 893 | 897 | 883 | 897 | 5,100 |
2021/12/15 | 882 | 896 | 882 | 892 | 5,800 |
2021/12/14 | 893 | 893 | 886 | 890 | 1,900 |
2021/12/13 | 885 | 892 | 870 | 887 | 2,900 |
2021/12/10 | 886 | 886 | 876 | 880 | 16,200 |
2021/12/09 | 892 | 892 | 871 | 886 | 10,900 |
2021/12/08 | 888 | 888 | 883 | 888 | 6,600 |
2021/12/07 | 894 | 895 | 864 | 886 | 11,100 |
2021/12/06 | 886 | 890 | 881 | 888 | 12,900 |
2021/12/03 | 886 | 889 | 885 | 886 | 1,900 |
2021/12/02 | 888 | 889 | 886 | 886 | 3,200 |
2021/12/01 | 888 | 894 | 887 | 888 | 3,900 |
2021/11/30 | 890 | 891 | 888 | 888 | 1,700 |
2021/11/29 | 890 | 896 | 889 | 889 | 2,600 |
2021/11/26 | 890 | 898 | 890 | 893 | 1,700 |
2021/11/25 | 899 | 899 | 886 | 894 | 9,800 |
2021/11/24 | 900 | 900 | 897 | 900 | 1,200 |
2021/11/22 | 894 | 901 | 894 | 900 | 1,900 |
2021/11/19 | 892 | 895 | 892 | 892 | 900 |
2021/11/18 | 886 | 895 | 885 | 895 | 1,300 |
2021/11/17 | 900 | 900 | 883 | 883 | 17,400 |
2021/11/16 | 900 | 905 | 898 | 904 | 5,300 |
2021/11/15 | 903 | 903 | 899 | 900 | 2,900 |
2021/11/12 | 903 | 904 | 896 | 902 | 3,300 |
2021/11/11 | 903 | 903 | 896 | 896 | 2,800 |
2021/11/10 | 900 | 902 | 900 | 902 | 1,500 |
2021/11/09 | 900 | 900 | 895 | 896 | 2,600 |
2021/11/08 | 900 | 900 | 899 | 900 | 2,100 |
2021/11/05 | 902 | 903 | 900 | 900 | 2,500 |
2021/11/04 | 896 | 900 | 896 | 900 | 900 |
2021/11/02 | 897 | 897 | 894 | 894 | 1,000 |
2021/11/01 | 895 | 899 | 894 | 894 | 3,100 |
2021/10/29 | 897 | 897 | 895 | 895 | 1,700 |
2021/10/28 | 896 | 897 | 896 | 897 | 1,600 |
2021/10/27 | 896 | 896 | 896 | 896 | 1,800 |
2021/10/26 | 896 | 899 | 896 | 896 | 1,700 |
2021/10/25 | 897 | 900 | 896 | 896 | 8,100 |
2021/10/22 | 903 | 904 | 901 | 902 | 2,000 |
2021/10/21 | 905 | 905 | 900 | 901 | 2,100 |
2021/10/20 | 903 | 903 | 901 | 903 | 600 |
2021/10/19 | 905 | 905 | 895 | 897 | 7,100 |
2021/10/18 | 899 | 902 | 899 | 900 | 4,100 |
2021/10/15 | 900 | 900 | 891 | 900 | 12,300 |
2021/10/14 | 903 | 906 | 900 | 906 | 1,400 |
2021/10/13 | 904 | 904 | 897 | 897 | 4,300 |
2021/10/12 | 901 | 903 | 900 | 900 | 1,900 |
2021/10/11 | 903 | 905 | 900 | 901 | 1,600 |
2021/10/08 | 907 | 907 | 903 | 903 | 800 |
2021/10/07 | 902 | 907 | 899 | 901 | 2,700 |
2021/10/06 | 909 | 909 | 898 | 898 | 3,700 |
2021/10/05 | 898 | 905 | 898 | 904 | 3,200 |
2021/10/04 | 904 | 905 | 901 | 904 | 1,600 |
2021/10/01 | 901 | 903 | 900 | 900 | 1,400 |
2021/09/30 | 902 | 903 | 900 | 901 | 900 |
2021/09/29 | 899 | 904 | 899 | 904 | 4,700 |
2021/09/28 | 903 | 906 | 903 | 904 | 800 |
2021/09/27 | 903 | 906 | 902 | 903 | 2,900 |
2021/09/24 | 906 | 912 | 904 | 904 | 5,600 |
2021/09/22 | 902 | 906 | 900 | 903 | 5,900 |
2021/09/21 | 903 | 913 | 901 | 901 | 5,200 |
2021/09/17 | 907 | 910 | 900 | 903 | 10,800 |
2021/09/16 | 913 | 914 | 904 | 907 | 9,500 |
2021/09/15 | 910 | 918 | 910 | 913 | 5,000 |
2021/09/14 | 910 | 910 | 909 | 910 | 3,100 |
2021/09/13 | 908 | 909 | 905 | 908 | 3,200 |
2021/09/10 | 909 | 910 | 907 | 908 | 2,900 |
2021/09/09 | 912 | 912 | 911 | 911 | 1,000 |
2021/09/08 | 907 | 916 | 907 | 912 | 3,500 |
2021/09/07 | 907 | 914 | 907 | 908 | 1,000 |
2021/09/06 | 911 | 911 | 907 | 907 | 300 |
2021/09/03 | 910 | 911 | 901 | 911 | 3,400 |
2021/09/02 | 913 | 918 | 912 | 912 | 900 |
2021/09/01 | 909 | 919 | 909 | 912 | 7,900 |
2021/08/31 | 911 | 911 | 906 | 909 | 800 |
2021/08/30 | 913 | 913 | 907 | 912 | 1,100 |
2021/08/27 | 904 | 910 | 902 | 904 | 4,800 |
2021/08/26 | 916 | 919 | 908 | 910 | 600 |
2021/08/25 | 923 | 923 | 909 | 917 | 5,800 |
2021/08/24 | 924 | 929 | 922 | 929 | 3,300 |
2021/08/23 | 916 | 923 | 916 | 919 | 1,400 |
2021/08/20 | 920 | 920 | 907 | 914 | 6,100 |
2021/08/19 | 924 | 927 | 917 | 923 | 6,700 |
2021/08/18 | 923 | 931 | 920 | 931 | 6,800 |
2021/08/17 | 921 | 921 | 917 | 921 | 3,400 |
2021/08/16 | 920 | 921 | 915 | 921 | 4,500 |
2021/08/13 | 917 | 925 | 913 | 923 | 3,000 |
2021/08/12 | 919 | 919 | 909 | 911 | 2,100 |
2021/08/11 | 902 | 908 | 902 | 907 | 1,800 |
2021/08/10 | 914 | 914 | 903 | 907 | 1,600 |
2021/08/06 | 904 | 906 | 901 | 905 | 1,100 |
2021/08/05 | 905 | 907 | 899 | 905 | 9,200 |
2021/08/04 | 906 | 913 | 905 | 905 | 1,000 |
2021/08/03 | 918 | 918 | 905 | 910 | 3,400 |
2021/08/02 | 908 | 916 | 908 | 914 | 2,100 |
2021/07/30 | 911 | 917 | 907 | 907 | 8,500 |
2021/07/29 | 935 | 935 | 910 | 923 | 15,800 |
2021/07/28 | 914 | 929 | 905 | 926 | 20,900 |
2021/07/27 | 880 | 912 | 872 | 909 | 20,800 |
2021/07/26 | 881 | 885 | 868 | 868 | 15,900 |
2021/07/21 | 919 | 919 | 884 | 885 | 27,800 |
2021/07/20 | 909 | 909 | 902 | 905 | 5,800 |
2021/07/19 | 908 | 909 | 905 | 905 | 4,700 |
2021/07/16 | 900 | 909 | 900 | 908 | 6,700 |
2021/07/15 | 916 | 917 | 902 | 903 | 5,500 |
2021/07/14 | 908 | 915 | 905 | 915 | 2,800 |
2021/07/13 | 909 | 909 | 901 | 902 | 1,500 |
2021/07/12 | 907 | 910 | 905 | 905 | 500 |
2021/07/09 | 900 | 906 | 900 | 906 | 2,300 |
2021/07/08 | 904 | 909 | 899 | 900 | 5,400 |
2021/07/07 | 905 | 913 | 905 | 908 | 1,000 |
2021/07/06 | 911 | 911 | 904 | 905 | 700 |
2021/07/05 | 913 | 913 | 909 | 913 | 500 |
2021/07/02 | 914 | 914 | 910 | 914 | 900 |
2021/07/01 | 907 | 913 | 906 | 913 | 3,200 |
2021/06/30 | 907 | 909 | 906 | 907 | 1,200 |
2021/06/29 | 902 | 911 | 902 | 907 | 700 |
2021/06/28 | 914 | 914 | 901 | 901 | 2,500 |
2021/06/25 | 927 | 927 | 906 | 910 | 20,700 |
2021/06/24 | 910 | 912 | 908 | 912 | 3,900 |
2021/06/23 | 906 | 909 | 906 | 909 | 5,400 |
2021/06/22 | 908 | 908 | 904 | 906 | 4,300 |
2021/06/21 | 900 | 903 | 900 | 900 | 2,000 |
2021/06/18 | 908 | 908 | 902 | 903 | 1,300 |
2021/06/17 | 898 | 907 | 898 | 907 | 11,500 |
2021/06/16 | 906 | 906 | 903 | 906 | 8,500 |
2021/06/15 | 905 | 906 | 901 | 905 | 5,800 |
2021/06/14 | 905 | 906 | 900 | 906 | 5,900 |
2021/06/11 | 902 | 906 | 900 | 906 | 4,800 |
2021/06/10 | 900 | 901 | 897 | 900 | 2,300 |
2021/06/09 | 897 | 899 | 897 | 898 | 1,300 |
2021/06/08 | 896 | 900 | 896 | 897 | 700 |
2021/06/07 | 897 | 899 | 897 | 897 | 1,000 |
2021/06/04 | 897 | 900 | 897 | 897 | 2,700 |
2021/06/03 | 900 | 900 | 897 | 897 | 800 |
2021/06/02 | 897 | 900 | 897 | 897 | 900 |
2021/06/01 | 898 | 900 | 897 | 897 | 4,800 |
2021/05/31 | 895 | 900 | 895 | 898 | 1,300 |
2021/05/28 | 895 | 898 | 895 | 895 | 900 |
2021/05/27 | 896 | 899 | 896 | 896 | 1,300 |
2021/05/26 | 895 | 899 | 895 | 896 | 1,300 |
2021/05/25 | 900 | 900 | 894 | 897 | 4,800 |
2021/05/24 | 885 | 895 | 885 | 895 | 2,000 |
2021/05/21 | 885 | 889 | 882 | 882 | 2,900 |
2021/05/20 | 886 | 887 | 880 | 885 | 1,400 |
2021/05/19 | 884 | 885 | 880 | 885 | 4,000 |
2021/05/18 | 881 | 883 | 876 | 880 | 7,500 |
2021/05/17 | 887 | 889 | 881 | 883 | 6,300 |
2021/05/14 | 898 | 898 | 883 | 887 | 6,500 |
2021/05/13 | 887 | 899 | 887 | 890 | 2,800 |
2021/05/12 | 896 | 898 | 893 | 898 | 2,000 |
2021/05/11 | 896 | 898 | 896 | 897 | 1,100 |
2021/05/10 | 900 | 900 | 896 | 898 | 3,400 |
2021/05/07 | 883 | 901 | 883 | 900 | 7,300 |
2021/05/06 | 893 | 895 | 889 | 891 | 4,300 |
2021/04/30 | 892 | 898 | 892 | 893 | 6,400 |
2021/04/28 | 890 | 894 | 889 | 892 | 700 |
2021/04/27 | 897 | 897 | 888 | 888 | 2,600 |
2021/04/26 | 900 | 902 | 897 | 898 | 2,200 |
2021/04/23 | 901 | 901 | 897 | 900 | 6,300 |
2021/04/22 | 900 | 901 | 897 | 901 | 7,000 |
2021/04/21 | 896 | 899 | 895 | 896 | 4,000 |
2021/04/20 | 900 | 901 | 896 | 900 | 4,400 |
2021/04/19 | 900 | 902 | 899 | 899 | 5,100 |
2021/04/16 | 900 | 900 | 890 | 899 | 7,400 |
2021/04/15 | 896 | 900 | 895 | 899 | 9,500 |
2021/04/14 | 890 | 890 | 888 | 890 | 2,900 |
2021/04/13 | 890 | 890 | 886 | 889 | 1,300 |
2021/04/12 | 886 | 890 | 886 | 890 | 3,700 |
2021/04/09 | 883 | 889 | 883 | 888 | 6,400 |
2021/04/08 | 883 | 883 | 880 | 883 | 2,300 |
2021/04/07 | 879 | 886 | 879 | 883 | 3,000 |
2021/04/06 | 886 | 887 | 884 | 887 | 4,400 |
2021/04/05 | 878 | 887 | 878 | 884 | 6,600 |
2021/04/02 | 865 | 882 | 865 | 877 | 10,200 |
2021/04/01 | 874 | 874 | 869 | 870 | 9,800 |
2021/03/31 | 878 | 880 | 874 | 874 | 3,500 |
2021/03/30 | 881 | 884 | 872 | 878 | 16,100 |
2021/03/29 | 899 | 905 | 899 | 902 | 36,100 |
2021/03/26 | 901 | 904 | 900 | 900 | 9,400 |
2021/03/25 | 906 | 906 | 900 | 903 | 12,500 |
2021/03/24 | 899 | 908 | 899 | 904 | 17,700 |
2021/03/23 | 903 | 904 | 898 | 901 | 11,900 |
2021/03/22 | 903 | 905 | 900 | 903 | 19,800 |
2021/03/19 | 898 | 903 | 898 | 900 | 10,300 |
2021/03/18 | 900 | 902 | 896 | 898 | 21,400 |
2021/03/17 | 900 | 905 | 895 | 897 | 10,100 |
2021/03/16 | 898 | 901 | 895 | 899 | 21,000 |
2021/03/15 | 895 | 899 | 895 | 896 | 17,000 |
2021/03/12 | 894 | 899 | 893 | 899 | 10,100 |
2021/03/11 | 898 | 899 | 893 | 894 | 10,500 |
2021/03/10 | 899 | 899 | 896 | 898 | 3,800 |
2021/03/09 | 899 | 899 | 895 | 899 | 4,200 |
2021/03/08 | 899 | 905 | 891 | 894 | 14,100 |
2021/03/05 | 898 | 899 | 896 | 899 | 5,500 |
2021/03/04 | 896 | 913 | 896 | 898 | 5,800 |
2021/03/03 | 895 | 899 | 895 | 896 | 3,500 |
2021/03/02 | 899 | 900 | 895 | 895 | 7,700 |
2021/03/01 | 896 | 899 | 887 | 899 | 7,000 |
2021/02/26 | 900 | 900 | 886 | 896 | 9,000 |
2021/02/25 | 900 | 900 | 893 | 900 | 9,000 |
2021/02/24 | 893 | 893 | 887 | 890 | 3,900 |
2021/02/22 | 884 | 894 | 884 | 893 | 5,000 |
2021/02/19 | 885 | 889 | 883 | 883 | 2,800 |
2021/02/18 | 886 | 888 | 884 | 884 | 3,600 |
2021/02/17 | 888 | 892 | 886 | 886 | 4,900 |
2021/02/16 | 891 | 893 | 888 | 888 | 7,600 |
2021/02/15 | 889 | 891 | 884 | 891 | 8,700 |
2021/02/12 | 880 | 884 | 876 | 884 | 9,700 |
2021/02/10 | 875 | 879 | 872 | 877 | 3,600 |
2021/02/09 | 874 | 880 | 870 | 872 | 7,700 |
2021/02/08 | 872 | 875 | 866 | 870 | 16,100 |
2021/02/05 | 870 | 885 | 870 | 872 | 15,700 |
2021/02/04 | 868 | 883 | 868 | 870 | 5,500 |
2021/02/03 | 871 | 873 | 870 | 870 | 3,400 |
2021/02/02 | 872 | 874 | 867 | 872 | 8,800 |
2021/02/01 | 879 | 879 | 866 | 872 | 9,100 |
2021/01/29 | 871 | 879 | 870 | 879 | 7,700 |
2021/01/28 | 866 | 873 | 865 | 873 | 4,100 |
2021/01/27 | 873 | 873 | 866 | 867 | 4,600 |
2021/01/26 | 877 | 881 | 872 | 872 | 5,800 |
2021/01/25 | 874 | 874 | 870 | 874 | 9,100 |
2021/01/22 | 863 | 865 | 860 | 861 | 9,500 |
2021/01/21 | 866 | 867 | 859 | 861 | 13,800 |
2021/01/20 | 888 | 888 | 866 | 866 | 13,600 |
2021/01/19 | 896 | 897 | 888 | 888 | 10,500 |
2021/01/18 | 893 | 900 | 882 | 884 | 11,400 |
2021/01/15 | 880 | 892 | 879 | 887 | 20,900 |
2021/01/14 | 879 | 880 | 871 | 878 | 8,400 |
2021/01/13 | 878 | 880 | 875 | 876 | 3,600 |
2021/01/12 | 879 | 882 | 874 | 875 | 12,100 |
2021/01/08 | 880 | 880 | 874 | 879 | 6,900 |
2021/01/07 | 885 | 890 | 879 | 884 | 3,900 |
2021/01/06 | 885 | 889 | 876 | 885 | 7,700 |
2021/01/05 | 884 | 893 | 883 | 883 | 3,300 |
2021/01/04 | 887 | 895 | 886 | 892 | 5,300 |