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 |
---|---|---|---|---|---|
2022/12/30 | 894 | 894 | 890 | 893 | 400 |
2022/12/29 | 889 | 894 | 880 | 890 | 900 |
2022/12/28 | 890 | 892 | 886 | 892 | 1,200 |
2022/12/27 | 887 | 890 | 883 | 890 | 700 |
2022/12/26 | 892 | 892 | 882 | 882 | 1,500 |
2022/12/23 | 884 | 893 | 873 | 889 | 19,200 |
2022/12/22 | 902 | 903 | 887 | 896 | 20,300 |
2022/12/21 | 894 | 904 | 892 | 893 | 36,600 |
2022/12/20 | 899 | 899 | 886 | 894 | 23,200 |
2022/12/19 | 877 | 880 | 872 | 879 | 5,100 |
2022/12/16 | 873 | 876 | 871 | 876 | 6,200 |
2022/12/15 | 871 | 877 | 871 | 877 | 7,100 |
2022/12/14 | 876 | 881 | 871 | 880 | 8,800 |
2022/12/13 | 870 | 875 | 870 | 870 | 4,200 |
2022/12/12 | 878 | 878 | 868 | 868 | 2,200 |
2022/12/09 | 873 | 873 | 868 | 869 | 16,900 |
2022/12/08 | 870 | 878 | 870 | 873 | 5,500 |
2022/12/07 | 872 | 872 | 865 | 870 | 3,000 |
2022/12/06 | 867 | 871 | 867 | 868 | 2,500 |
2022/12/05 | 863 | 866 | 862 | 866 | 1,300 |
2022/12/02 | 868 | 868 | 863 | 865 | 2,900 |
2022/12/01 | 868 | 870 | 866 | 868 | 1,800 |
2022/11/30 | 867 | 868 | 864 | 866 | 1,500 |
2022/11/29 | 862 | 866 | 862 | 865 | 1,400 |
2022/11/28 | 863 | 864 | 862 | 862 | 2,700 |
2022/11/25 | 869 | 869 | 863 | 863 | 6,700 |
2022/11/24 | 866 | 869 | 863 | 866 | 3,100 |
2022/11/22 | 866 | 873 | 852 | 861 | 8,800 |
2022/11/21 | 873 | 873 | 861 | 870 | 5,000 |
2022/11/18 | 874 | 874 | 870 | 871 | 1,600 |
2022/11/17 | 874 | 874 | 868 | 874 | 3,800 |
2022/11/16 | 871 | 874 | 871 | 874 | 3,600 |
2022/11/15 | 877 | 878 | 872 | 878 | 3,200 |
2022/11/14 | 868 | 872 | 865 | 872 | 2,200 |
2022/11/11 | 875 | 875 | 867 | 867 | 1,700 |
2022/11/10 | 864 | 871 | 863 | 871 | 1,800 |
2022/11/09 | 860 | 866 | 860 | 864 | 7,700 |
2022/11/08 | 885 | 938 | 871 | 871 | 25,300 |
2022/11/07 | 885 | 885 | 881 | 881 | 3,300 |
2022/11/04 | 878 | 879 | 877 | 879 | 1,400 |
2022/11/02 | 877 | 877 | 875 | 875 | 400 |
2022/11/01 | 875 | 875 | 870 | 870 | 1,300 |
2022/10/31 | 873 | 875 | 870 | 875 | 800 |
2022/10/28 | 872 | 872 | 871 | 871 | 200 |
2022/10/27 | 875 | 876 | 875 | 876 | 200 |
2022/10/26 | 875 | 875 | 874 | 875 | 400 |
2022/10/25 | 880 | 880 | 873 | 873 | 5,300 |
2022/10/24 | 873 | 879 | 873 | 879 | 1,800 |
2022/10/21 | 874 | 876 | 872 | 872 | 1,200 |
2022/10/20 | 875 | 875 | 874 | 874 | 500 |
2022/10/19 | 875 | 876 | 868 | 876 | 4,600 |
2022/10/18 | 873 | 874 | 868 | 874 | 3,000 |
2022/10/17 | 869 | 873 | 869 | 873 | 4,100 |
2022/10/14 | 867 | 870 | 860 | 870 | 5,300 |
2022/10/13 | 866 | 866 | 864 | 866 | 1,000 |
2022/10/12 | 867 | 867 | 850 | 862 | 4,500 |
2022/10/11 | 858 | 870 | 858 | 868 | 2,500 |
2022/10/06 | 861 | 868 | 857 | 868 | 1,700 |
2022/10/05 | 857 | 861 | 857 | 861 | 1,100 |
2022/10/04 | 859 | 862 | 855 | 859 | 3,500 |
2022/10/03 | 859 | 861 | 858 | 859 | 2,700 |
2022/09/30 | 858 | 859 | 858 | 859 | 1,500 |
2022/09/29 | 860 | 872 | 860 | 860 | 1,700 |
2022/09/28 | 874 | 875 | 866 | 875 | 3,200 |
2022/09/27 | 875 | 880 | 873 | 875 | 4,100 |
2022/09/26 | 875 | 875 | 866 | 874 | 3,200 |
2022/09/22 | 876 | 877 | 871 | 875 | 7,000 |
2022/09/21 | 873 | 873 | 869 | 869 | 3,100 |
2022/09/20 | 874 | 874 | 868 | 870 | 3,800 |
2022/09/16 | 873 | 873 | 869 | 869 | 3,800 |
2022/09/15 | 879 | 879 | 871 | 873 | 4,300 |
2022/09/14 | 878 | 879 | 866 | 875 | 2,200 |
2022/09/13 | 878 | 880 | 875 | 880 | 1,200 |
2022/09/12 | 863 | 871 | 861 | 870 | 3,500 |
2022/09/09 | 868 | 870 | 861 | 861 | 4,400 |
2022/09/08 | 865 | 867 | 864 | 864 | 600 |
2022/09/07 | 866 | 866 | 864 | 864 | 300 |
2022/09/06 | 867 | 867 | 867 | 867 | 200 |
2022/09/05 | 875 | 875 | 865 | 865 | 2,500 |
2022/09/02 | 873 | 875 | 872 | 875 | 1,000 |
2022/09/01 | 872 | 874 | 872 | 874 | 1,900 |
2022/08/31 | 866 | 872 | 866 | 872 | 1,300 |
2022/08/30 | 871 | 871 | 865 | 870 | 2,800 |
2022/08/29 | 873 | 873 | 864 | 864 | 4,100 |
2022/08/26 | 876 | 876 | 875 | 875 | 1,500 |
2022/08/25 | 878 | 882 | 878 | 880 | 4,700 |
2022/08/24 | 875 | 882 | 873 | 873 | 3,400 |
2022/08/23 | 879 | 880 | 876 | 880 | 700 |
2022/08/22 | 878 | 879 | 872 | 879 | 2,300 |
2022/08/19 | 888 | 888 | 878 | 878 | 2,700 |
2022/08/18 | 892 | 892 | 886 | 890 | 600 |
2022/08/17 | 896 | 896 | 884 | 889 | 3,000 |
2022/08/16 | 893 | 894 | 882 | 890 | 5,400 |
2022/08/15 | 894 | 894 | 891 | 894 | 3,000 |
2022/08/12 | 891 | 891 | 887 | 891 | 1,300 |
2022/08/10 | 880 | 886 | 880 | 884 | 1,900 |
2022/08/09 | 884 | 890 | 878 | 880 | 2,000 |
2022/08/08 | 892 | 892 | 878 | 884 | 5,200 |
2022/08/05 | 885 | 893 | 880 | 892 | 5,000 |
2022/08/04 | 884 | 890 | 880 | 880 | 1,300 |
2022/08/03 | 884 | 884 | 875 | 882 | 2,200 |
2022/08/02 | 885 | 893 | 872 | 884 | 2,100 |
2022/08/01 | 896 | 898 | 888 | 889 | 5,000 |
2022/07/29 | 892 | 898 | 892 | 895 | 3,500 |
2022/07/28 | 910 | 910 | 893 | 900 | 20,600 |
2022/07/27 | 905 | 908 | 882 | 891 | 28,400 |
2022/07/26 | 890 | 900 | 890 | 900 | 24,100 |
2022/07/25 | 883 | 892 | 881 | 884 | 24,100 |
2022/07/22 | 870 | 878 | 867 | 876 | 9,400 |
2022/07/21 | 878 | 878 | 868 | 875 | 6,800 |
2022/07/20 | 878 | 878 | 869 | 876 | 8,100 |
2022/07/19 | 867 | 867 | 856 | 865 | 6,100 |
2022/07/15 | 866 | 866 | 856 | 865 | 5,300 |
2022/07/14 | 857 | 866 | 855 | 866 | 6,900 |
2022/07/13 | 856 | 860 | 852 | 857 | 4,700 |
2022/07/12 | 855 | 855 | 853 | 853 | 2,100 |
2022/07/11 | 857 | 857 | 855 | 855 | 800 |
2022/07/08 | 852 | 855 | 852 | 855 | 1,900 |
2022/07/07 | 855 | 865 | 851 | 852 | 5,400 |
2022/07/06 | 854 | 866 | 852 | 856 | 8,500 |
2022/07/05 | 861 | 885 | 861 | 868 | 12,300 |
2022/07/04 | 892 | 900 | 851 | 874 | 17,500 |
2022/07/01 | 900 | 900 | 883 | 890 | 7,900 |
2022/06/30 | 882 | 944 | 880 | 883 | 44,300 |
2022/06/29 | 855 | 894 | 855 | 880 | 33,400 |
2022/06/28 | 847 | 866 | 847 | 860 | 8,600 |
2022/06/27 | 860 | 860 | 850 | 851 | 3,800 |
2022/06/24 | 863 | 863 | 855 | 860 | 18,700 |
2022/06/23 | 847 | 858 | 847 | 858 | 4,300 |
2022/06/22 | 850 | 857 | 847 | 847 | 3,300 |
2022/06/21 | 853 | 861 | 845 | 845 | 7,700 |
2022/06/20 | 857 | 858 | 852 | 852 | 2,600 |
2022/06/17 | 857 | 857 | 854 | 857 | 2,900 |
2022/06/16 | 857 | 857 | 854 | 857 | 4,200 |
2022/06/15 | 854 | 854 | 850 | 854 | 3,100 |
2022/06/14 | 854 | 854 | 847 | 854 | 2,900 |
2022/06/13 | 854 | 855 | 854 | 854 | 1,200 |
2022/06/10 | 854 | 855 | 850 | 855 | 2,400 |
2022/06/09 | 854 | 856 | 854 | 854 | 1,300 |
2022/06/08 | 855 | 856 | 854 | 854 | 1,100 |
2022/06/07 | 857 | 857 | 856 | 856 | 1,200 |
2022/06/06 | 850 | 856 | 850 | 856 | 700 |
2022/06/03 | 850 | 854 | 850 | 853 | 1,800 |
2022/06/02 | 853 | 855 | 850 | 850 | 1,000 |
2022/06/01 | 853 | 856 | 853 | 854 | 1,600 |
2022/05/31 | 853 | 853 | 852 | 853 | 400 |
2022/05/30 | 847 | 853 | 847 | 853 | 1,100 |
2022/05/27 | 851 | 851 | 847 | 847 | 600 |
2022/05/26 | 849 | 852 | 849 | 851 | 1,000 |
2022/05/25 | 852 | 853 | 849 | 849 | 4,900 |
2022/05/24 | 842 | 851 | 842 | 851 | 1,900 |
2022/05/23 | 842 | 853 | 842 | 848 | 2,100 |
2022/05/20 | 842 | 851 | 841 | 842 | 4,200 |
2022/05/19 | 838 | 848 | 838 | 848 | 7,700 |
2022/05/18 | 844 | 848 | 839 | 839 | 31,500 |
2022/05/17 | 834 | 840 | 834 | 840 | 3,600 |
2022/05/16 | 842 | 842 | 833 | 839 | 5,300 |
2022/05/13 | 824 | 839 | 823 | 839 | 4,200 |
2022/05/12 | 844 | 847 | 822 | 839 | 8,400 |
2022/05/11 | 843 | 845 | 843 | 844 | 1,500 |
2022/05/10 | 842 | 845 | 842 | 843 | 800 |
2022/05/09 | 846 | 846 | 843 | 845 | 2,400 |
2022/05/06 | 849 | 849 | 846 | 846 | 1,900 |
2022/05/02 | 849 | 853 | 849 | 849 | 1,900 |
2022/04/28 | 844 | 849 | 843 | 849 | 1,600 |
2022/04/27 | 843 | 845 | 842 | 844 | 2,000 |
2022/04/26 | 845 | 847 | 843 | 844 | 1,700 |
2022/04/25 | 849 | 850 | 844 | 847 | 7,000 |
2022/04/22 | 845 | 849 | 842 | 849 | 4,500 |
2022/04/21 | 856 | 860 | 844 | 845 | 13,000 |
2022/04/20 | 857 | 857 | 854 | 854 | 2,200 |
2022/04/19 | 863 | 863 | 856 | 856 | 3,500 |
2022/04/18 | 860 | 861 | 853 | 858 | 5,300 |
2022/04/15 | 862 | 862 | 859 | 862 | 4,100 |
2022/04/14 | 860 | 861 | 859 | 861 | 2,600 |
2022/04/13 | 859 | 859 | 855 | 859 | 1,000 |
2022/04/12 | 855 | 859 | 853 | 856 | 3,000 |
2022/04/11 | 856 | 857 | 852 | 855 | 1,700 |
2022/04/08 | 845 | 857 | 845 | 848 | 3,400 |
2022/04/07 | 853 | 858 | 847 | 848 | 5,300 |
2022/04/06 | 861 | 862 | 856 | 856 | 4,800 |
2022/04/05 | 851 | 858 | 851 | 858 | 1,300 |
2022/04/04 | 849 | 852 | 849 | 851 | 2,400 |
2022/04/01 | 851 | 852 | 850 | 851 | 2,600 |
2022/03/31 | 846 | 852 | 841 | 850 | 6,500 |
2022/03/30 | 841 | 866 | 839 | 849 | 15,900 |
2022/03/29 | 860 | 868 | 860 | 867 | 27,200 |
2022/03/28 | 865 | 868 | 860 | 864 | 14,300 |
2022/03/25 | 862 | 867 | 861 | 862 | 24,100 |
2022/03/24 | 866 | 867 | 861 | 867 | 15,300 |
2022/03/23 | 874 | 874 | 864 | 865 | 19,700 |
2022/03/22 | 868 | 870 | 867 | 867 | 4,900 |
2022/03/18 | 867 | 870 | 867 | 867 | 3,800 |
2022/03/17 | 871 | 873 | 867 | 867 | 6,400 |
2022/03/16 | 864 | 869 | 863 | 869 | 6,800 |
2022/03/15 | 860 | 867 | 857 | 864 | 7,900 |
2022/03/14 | 857 | 860 | 856 | 860 | 4,900 |
2022/03/11 | 860 | 863 | 856 | 856 | 6,100 |
2022/03/10 | 860 | 872 | 859 | 862 | 4,200 |
2022/03/09 | 857 | 866 | 856 | 859 | 3,600 |
2022/03/08 | 866 | 867 | 855 | 857 | 9,100 |
2022/03/07 | 870 | 876 | 864 | 866 | 8,900 |
2022/03/04 | 876 | 876 | 871 | 871 | 7,800 |
2022/03/03 | 876 | 882 | 876 | 876 | 3,400 |
2022/03/02 | 881 | 884 | 875 | 876 | 5,900 |
2022/03/01 | 886 | 888 | 881 | 881 | 6,600 |
2022/02/28 | 884 | 889 | 884 | 886 | 2,500 |
2022/02/25 | 855 | 899 | 855 | 878 | 32,400 |
2022/02/24 | 883 | 886 | 879 | 885 | 5,800 |
2022/02/22 | 886 | 886 | 883 | 883 | 1,800 |
2022/02/21 | 882 | 886 | 881 | 886 | 4,100 |
2022/02/18 | 886 | 886 | 881 | 886 | 2,100 |
2022/02/17 | 884 | 885 | 884 | 885 | 3,600 |
2022/02/16 | 883 | 884 | 881 | 884 | 4,300 |
2022/02/15 | 884 | 884 | 877 | 881 | 6,300 |
2022/02/14 | 884 | 884 | 878 | 884 | 5,900 |
2022/02/10 | 885 | 886 | 879 | 880 | 7,800 |
2022/02/09 | 884 | 884 | 878 | 880 | 8,400 |
2022/02/08 | 885 | 887 | 884 | 886 | 2,600 |
2022/02/07 | 888 | 888 | 883 | 885 | 2,400 |
2022/02/04 | 883 | 898 | 883 | 884 | 10,900 |
2022/02/03 | 884 | 891 | 883 | 883 | 2,900 |
2022/02/02 | 885 | 886 | 882 | 884 | 3,100 |
2022/02/01 | 892 | 892 | 888 | 888 | 3,500 |
2022/01/31 | 895 | 895 | 889 | 892 | 2,000 |
2022/01/28 | 892 | 892 | 889 | 890 | 2,700 |
2022/01/27 | 900 | 900 | 896 | 897 | 3,800 |
2022/01/26 | 900 | 902 | 900 | 901 | 500 |
2022/01/25 | 910 | 910 | 900 | 902 | 5,900 |
2022/01/24 | 908 | 914 | 904 | 912 | 4,400 |
2022/01/21 | 909 | 909 | 908 | 908 | 500 |
2022/01/20 | 909 | 910 | 907 | 910 | 2,100 |
2022/01/19 | 909 | 910 | 900 | 910 | 5,800 |
2022/01/18 | 905 | 905 | 899 | 905 | 4,700 |
2022/01/17 | 902 | 905 | 901 | 902 | 3,200 |
2022/01/14 | 905 | 907 | 898 | 907 | 2,700 |
2022/01/13 | 900 | 901 | 897 | 898 | 4,700 |
2022/01/12 | 907 | 908 | 905 | 908 | 700 |
2022/01/11 | 901 | 903 | 899 | 903 | 1,500 |
2022/01/07 | 905 | 905 | 898 | 900 | 3,300 |
2022/01/06 | 901 | 904 | 899 | 900 | 2,400 |
2022/01/05 | 910 | 910 | 900 | 901 | 3,600 |
2022/01/04 | 910 | 913 | 904 | 908 | 5,300 |