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
2023/12/29 1,400 1,418 1,384 1,401 8,500
2023/12/28 1,380 1,405 1,380 1,400 5,200
2023/12/27 1,403 1,405 1,378 1,380 21,300
2023/12/26 1,403 1,411 1,389 1,389 8,300
2023/12/25 1,498 1,503 1,381 1,403 42,500
2023/12/22 1,469 1,518 1,458 1,473 50,100
2023/12/21 1,435 1,475 1,424 1,469 62,900
2023/12/20 1,388 1,442 1,383 1,441 73,900
2023/12/19 1,343 1,378 1,343 1,370 72,800
2023/12/18 1,332 1,333 1,307 1,333 25,800
2023/12/15 1,316 1,332 1,300 1,332 35,700
2023/12/14 1,345 1,345 1,294 1,312 57,200
2023/12/13 1,324 1,350 1,324 1,342 20,800
2023/12/12 1,302 1,331 1,295 1,319 36,300
2023/12/11 1,324 1,344 1,297 1,298 62,100
2023/12/08 1,388 1,388 1,311 1,324 58,000
2023/12/07 1,391 1,404 1,367 1,404 21,000
2023/12/06 1,391 1,405 1,384 1,391 19,500
2023/12/05 1,340 1,392 1,340 1,391 36,100
2023/12/04 1,310 1,339 1,310 1,337 18,900
2023/12/01 1,300 1,309 1,288 1,298 17,500
2023/11/30 1,301 1,301 1,293 1,300 3,000
2023/11/29 1,295 1,299 1,282 1,299 7,200
2023/11/28 1,306 1,307 1,291 1,293 7,300
2023/11/27 1,296 1,314 1,290 1,299 17,400
2023/11/24 1,303 1,303 1,265 1,281 66,400
2023/11/22 1,307 1,312 1,287 1,299 25,900
2023/11/21 1,322 1,330 1,305 1,325 7,600
2023/11/20 1,317 1,328 1,292 1,309 16,600
2023/11/17 1,358 1,358 1,321 1,347 7,800
2023/11/16 1,352 1,362 1,340 1,358 8,000
2023/11/15 1,374 1,383 1,350 1,368 11,500
2023/11/14 1,391 1,391 1,361 1,373 7,600
2023/11/13 1,368 1,377 1,346 1,377 7,300
2023/11/10 1,320 1,355 1,320 1,341 12,700
2023/11/09 1,329 1,337 1,282 1,327 22,000
2023/11/08 1,397 1,402 1,340 1,349 34,100
2023/11/07 1,415 1,431 1,373 1,396 10,500
2023/11/06 1,381 1,496 1,381 1,415 36,100
2023/11/02 1,327 1,379 1,327 1,367 25,100
2023/11/01 1,322 1,332 1,322 1,324 5,800
2023/10/31 1,314 1,329 1,310 1,322 8,700
2023/10/30 1,323 1,328 1,313 1,315 9,600
2023/10/27 1,338 1,356 1,335 1,343 14,500
2023/10/26 1,311 1,344 1,311 1,338 9,600
2023/10/25 1,326 1,332 1,311 1,311 11,100
2023/10/24 1,305 1,318 1,280 1,316 14,400
2023/10/23 1,309 1,324 1,304 1,304 4,600
2023/10/20 1,320 1,321 1,305 1,309 9,200
2023/10/19 1,336 1,345 1,307 1,318 11,700
2023/10/18 1,296 1,359 1,289 1,343 68,700
2023/10/17 1,300 1,300 1,265 1,289 52,900
2023/10/16 1,296 1,306 1,268 1,300 26,400
2023/10/13 1,305 1,306 1,294 1,305 11,400
2023/10/12 1,324 1,328 1,286 1,309 12,500
2023/10/11 1,322 1,324 1,309 1,322 4,300
2023/10/10 1,308 1,330 1,306 1,325 11,500
2023/10/06 1,313 1,314 1,291 1,301 11,700
2023/10/05 1,283 1,322 1,283 1,311 14,500
2023/10/04 1,298 1,305 1,270 1,280 23,200
2023/10/03 1,340 1,342 1,310 1,310 10,700
2023/10/02 1,325 1,375 1,325 1,344 34,300
2023/09/29 1,309 1,368 1,298 1,350 37,700
2023/09/28 1,345 1,345 1,246 1,316 10,200
2023/09/27 1,290 1,338 1,285 1,333 3,700
2023/09/26 1,305 1,313 1,280 1,290 7,900
2023/09/25 1,344 1,344 1,305 1,308 10,700
2023/09/22 1,305 1,332 1,297 1,326 8,800
2023/09/21 1,317 1,330 1,300 1,317 12,800
2023/09/20 1,357 1,361 1,310 1,317 15,800
2023/09/19 1,311 1,381 1,311 1,357 24,900
2023/09/15 1,285 1,321 1,275 1,317 28,300
2023/09/14 1,270 1,292 1,264 1,290 10,600
2023/09/13 1,254 1,265 1,237 1,265 8,500
2023/09/12 1,250 1,271 1,239 1,245 11,300
2023/09/11 1,271 1,277 1,261 1,268 7,600
2023/09/08 1,230 1,276 1,226 1,254 21,300
2023/09/07 1,206 1,230 1,202 1,226 9,200
2023/09/06 1,206 1,210 1,201 1,206 6,800
2023/09/05 1,217 1,217 1,196 1,207 5,600
2023/09/04 1,204 1,229 1,196 1,210 12,000
2023/09/01 1,209 1,209 1,194 1,200 9,000
2023/08/31 1,210 1,218 1,204 1,209 3,100
2023/08/30 1,201 1,215 1,187 1,215 14,700
2023/08/29 1,211 1,227 1,199 1,204 15,400
2023/08/28 1,192 1,225 1,192 1,218 7,800
2023/08/25 1,193 1,199 1,186 1,192 16,200
2023/08/24 1,167 1,200 1,167 1,200 13,600
2023/08/23 1,166 1,200 1,158 1,187 32,200
2023/08/22 1,207 1,213 1,171 1,185 23,000
2023/08/21 1,190 1,243 1,190 1,230 13,100
2023/08/18 1,236 1,250 1,180 1,206 29,200
2023/08/17 1,274 1,280 1,234 1,253 23,200
2023/08/16 1,246 1,276 1,220 1,268 42,800
2023/08/15 1,287 1,309 1,246 1,251 55,100
2023/08/14 1,226 1,281 1,218 1,275 34,500
2023/08/10 1,191 1,229 1,180 1,226 34,400
2023/08/09 1,149 1,209 1,132 1,191 65,700
2023/08/08 1,127 1,180 1,101 1,151 67,200
2023/08/07 1,094 1,128 1,087 1,117 11,600
2023/08/04 1,071 1,094 1,061 1,087 13,800
2023/08/03 1,075 1,090 1,075 1,083 15,500
2023/08/02 1,079 1,094 1,070 1,090 13,800
2023/08/01 1,079 1,089 1,075 1,081 19,200
2023/07/31 1,097 1,100 1,079 1,079 46,200
2023/07/28 1,094 1,103 1,086 1,102 43,900
2023/07/27 1,068 1,094 1,067 1,094 35,500
2023/07/26 1,068 1,068 1,058 1,068 24,100
2023/07/25 1,058 1,067 1,050 1,066 34,500
2023/07/24 1,056 1,077 1,053 1,058 24,400
2023/07/21 1,035 1,044 1,030 1,044 12,000
2023/07/20 1,024 1,031 1,022 1,031 16,000
2023/07/19 1,005 1,023 1,004 1,020 20,300
2023/07/18 1,000 1,007 999 1,001 12,100
2023/07/14 1,001 1,002 994 1,000 10,400
2023/07/13 998 1,002 995 1,000 15,900
2023/07/12 998 998 991 998 7,200
2023/07/11 993 997 986 993 12,100
2023/07/10 979 991 977 988 10,500
2023/07/07 975 979 964 979 6,000
2023/07/06 961 979 961 977 7,600
2023/07/05 981 981 966 969 9,700
2023/07/04 975 987 975 981 7,400
2023/07/03 967 975 962 975 6,600
2023/06/30 944 969 944 960 9,300
2023/06/29 948 951 944 948 8,100
2023/06/28 949 949 945 948 7,500
2023/06/27 943 947 936 947 9,600
2023/06/26 945 951 941 946 8,300
2023/06/23 951 951 941 945 24,600
2023/06/22 944 951 943 951 13,200
2023/06/21 938 947 938 944 10,200
2023/06/20 930 945 930 941 16,700
2023/06/19 930 935 925 926 35,600
2023/06/16 925 925 920 922 14,500
2023/06/15 920 927 914 925 28,900
2023/06/14 920 926 920 924 20,100
2023/06/13 916 922 916 920 9,800
2023/06/12 917 920 914 915 13,100
2023/06/09 916 918 912 917 9,500
2023/06/08 913 916 912 916 5,200
2023/06/07 916 916 911 913 10,200
2023/06/06 916 917 910 912 12,600
2023/06/05 916 918 912 916 7,500
2023/06/02 918 920 910 916 8,200
2023/06/01 919 919 916 918 5,200
2023/05/31 915 917 910 916 16,000
2023/05/30 915 919 911 916 10,900
2023/05/29 913 917 910 915 7,500
2023/05/26 909 915 909 912 10,900
2023/05/25 910 910 906 909 10,300
2023/05/24 900 908 898 908 13,300
2023/05/23 901 903 898 900 6,400
2023/05/22 898 909 895 897 29,000
2023/05/19 900 900 895 898 11,000
2023/05/18 900 904 893 893 13,400
2023/05/17 913 915 890 898 33,500
2023/05/16 909 910 903 908 8,400
2023/05/15 901 910 895 905 23,900
2023/05/12 902 913 885 900 46,200
2023/05/11 907 910 891 902 20,800
2023/05/10 900 905 900 901 4,800
2023/05/09 905 905 900 901 4,400
2023/05/08 905 907 904 905 3,900
2023/05/02 904 906 903 905 2,300
2023/05/01 904 910 902 902 3,700
2023/04/28 904 904 896 901 2,700
2023/04/27 897 904 897 904 3,800
2023/04/26 892 900 892 898 2,100
2023/04/25 900 903 898 900 14,800
2023/04/24 893 898 893 898 3,800
2023/04/21 897 900 887 891 12,000
2023/04/20 893 897 893 897 4,200
2023/04/19 893 894 887 893 5,400
2023/04/18 893 894 884 892 9,800
2023/04/17 892 892 887 892 11,900
2023/04/14 891 892 887 892 8,100
2023/04/13 889 890 885 887 4,400
2023/04/12 882 890 881 889 21,700
2023/04/11 881 883 878 882 4,000
2023/04/10 878 880 878 880 2,600
2023/04/07 873 880 871 878 3,700
2023/04/06 873 873 870 873 1,300
2023/04/05 878 878 871 873 3,300
2023/04/04 881 881 870 878 9,200
2023/04/03 872 883 872 878 8,700
2023/03/31 873 876 871 871 4,100
2023/03/30 859 872 859 870 25,100
2023/03/29 888 890 888 889 34,300
2023/03/28 889 890 889 890 6,100
2023/03/27 890 890 888 890 8,500
2023/03/24 889 890 887 888 10,700
2023/03/23 890 890 888 890 3,100
2023/03/22 890 890 887 889 2,300
2023/03/20 889 890 887 889 4,200
2023/03/17 890 890 886 889 4,700
2023/03/16 889 889 884 889 7,600
2023/03/15 890 890 887 889 10,400
2023/03/14 899 899 885 890 10,400
2023/03/13 900 900 893 899 8,900
2023/03/10 900 903 900 901 8,100
2023/03/09 906 908 904 905 5,000
2023/03/08 902 906 902 905 1,700
2023/03/07 902 906 902 905 3,800
2023/03/06 902 904 898 902 10,700
2023/03/03 900 900 897 900 3,800
2023/03/02 896 900 896 898 4,100
2023/03/01 892 896 892 896 3,700
2023/02/28 895 895 892 892 10,000
2023/02/27 894 895 893 895 5,400
2023/02/24 895 895 893 894 9,300
2023/02/22 900 900 895 897 5,200
2023/02/21 899 900 897 900 7,500
2023/02/20 898 899 897 899 5,600
2023/02/17 897 898 896 898 3,200
2023/02/16 899 900 896 899 3,500
2023/02/15 899 899 894 898 3,500
2023/02/14 898 899 893 897 8,100
2023/02/13 897 897 890 891 2,500
2023/02/10 893 894 889 890 7,300
2023/02/09 896 896 891 893 8,500
2023/02/08 889 905 889 890 38,600
2023/02/07 890 890 887 890 900
2023/02/06 888 890 888 890 1,500
2023/02/03 890 890 888 888 2,300
2023/02/02 894 895 889 892 3,900
2023/02/01 893 895 893 894 700
2023/01/31 895 895 893 893 1,000
2023/01/30 895 896 895 895 600
2023/01/27 895 895 895 895 1,200
2023/01/26 898 898 892 895 2,600
2023/01/25 900 900 897 898 4,800
2023/01/24 898 900 897 900 1,300
2023/01/23 896 899 894 898 1,100
2023/01/20 899 900 870 895 10,100
2023/01/19 897 900 897 899 1,200
2023/01/18 900 900 896 897 3,400
2023/01/17 900 901 897 901 4,300
2023/01/16 900 900 899 900 2,300
2023/01/13 899 900 896 899 2,500
2023/01/12 900 900 896 896 2,200
2023/01/11 898 899 897 899 1,000
2023/01/10 898 899 895 896 1,600
2023/01/06 896 898 895 898 1,200
2023/01/05 895 895 895 895 300
2023/01/04 893 898 893 895 1,800

このページの先頭へ