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
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

このページの先頭へ