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
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

このページの先頭へ