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
2026/06/17 5,850 5,970 5,790 5,910 41,100
2026/06/16 5,880 5,900 5,740 5,750 31,900
2026/06/15 5,660 5,920 5,620 5,880 53,900
2026/06/12 5,550 5,620 5,450 5,510 46,200
2026/06/11 5,410 5,470 5,330 5,420 43,900
2026/06/10 5,530 5,670 5,500 5,510 42,900
2026/06/09 5,620 5,670 5,530 5,630 45,600
2026/06/08 5,350 5,620 5,320 5,520 109,700
2026/06/05 5,800 5,950 5,740 5,900 42,800
2026/06/04 5,810 5,920 5,700 5,830 40,300
2026/06/03 5,960 5,980 5,840 5,910 60,800
2026/06/02 6,000 6,070 5,760 5,950 60,900
2026/06/01 6,330 6,430 6,010 6,030 64,400
2026/05/29 6,420 6,430 6,210 6,330 73,500
2026/05/28 6,450 6,450 6,150 6,410 82,400
2026/05/27 6,820 6,880 6,420 6,440 63,400
2026/05/26 6,540 6,910 6,370 6,740 84,800
2026/05/25 6,160 6,490 6,160 6,470 59,600
2026/05/22 6,050 6,110 5,970 6,060 54,600
2026/05/21 5,980 6,190 5,960 6,050 89,500
2026/05/20 6,220 6,220 5,700 5,900 176,300
2026/05/19 6,440 6,530 6,170 6,250 95,800
2026/05/18 6,910 6,970 6,350 6,350 110,800
2026/05/15 6,710 7,050 6,600 6,810 160,000
2026/05/14 6,680 6,700 6,240 6,560 132,500
2026/05/13 6,840 6,840 6,730 6,770 37,200
2026/05/12 6,850 7,040 6,830 6,870 43,700
2026/05/11 6,710 6,850 6,700 6,850 36,000
2026/05/08 6,740 6,840 6,620 6,720 49,200
2026/05/07 7,030 7,050 6,740 6,740 60,300
2026/05/01 6,910 6,950 6,680 6,730 106,900
2026/04/30 6,870 6,910 6,700 6,860 60,200
2026/04/28 6,670 7,060 6,670 7,020 89,100
2026/04/27 6,750 6,750 6,550 6,610 43,200
2026/04/24 6,680 6,780 6,640 6,740 46,600
2026/04/23 6,690 6,750 6,570 6,730 72,900
2026/04/22 6,370 6,610 6,270 6,590 79,500
2026/04/21 6,560 6,560 6,310 6,420 62,700
2026/04/20 6,590 6,630 6,450 6,510 78,400
2026/04/17 6,290 6,450 6,270 6,430 95,800
2026/04/16 6,720 6,730 6,400 6,490 150,100
2026/04/15 7,520 7,540 6,710 6,720 265,700
2026/04/14 7,210 7,420 7,110 7,370 80,700
2026/04/13 7,040 7,150 6,890 6,960 71,800
2026/04/10 7,160 7,300 7,100 7,160 92,700
2026/04/09 7,000 7,190 6,970 7,010 63,700
2026/04/08 6,940 7,110 6,910 6,960 75,800
2026/04/07 6,790 6,890 6,690 6,760 40,700
2026/04/06 6,800 6,900 6,750 6,770 42,700
2026/04/03 6,950 6,950 6,710 6,820 63,700
2026/03/27 6,110 6,160 6,010 6,080 48,200
2026/03/26 6,350 6,410 6,150 6,210 47,200
2026/03/25 6,360 6,430 6,310 6,320 52,100
2026/03/24 6,280 6,320 6,070 6,190 80,500
2026/03/23 6,260 6,270 5,900 5,980 98,200
2026/03/19 6,660 6,710 6,520 6,520 52,900
2026/03/18 6,710 6,900 6,620 6,860 60,000
2026/03/17 6,590 6,700 6,520 6,690 71,200
2026/03/16 6,570 6,670 6,510 6,580 96,900
2026/03/13 6,340 6,660 6,340 6,630 81,400
2026/03/12 6,420 6,570 6,400 6,540 64,200
2026/03/11 6,620 6,670 6,520 6,580 69,200
2026/03/10 6,370 6,640 6,370 6,460 90,800
2026/03/09 6,170 6,300 5,970 6,250 122,900
2026/03/06 6,630 6,720 6,410 6,650 159,200
2026/03/05 6,880 7,040 6,780 6,930 124,500
2026/03/04 6,960 7,010 6,510 6,730 133,800
2026/03/03 7,610 7,650 7,100 7,110 108,700
2026/03/02 7,520 7,630 7,380 7,580 105,700
2026/02/27 7,660 8,030 7,660 7,740 443,100
2026/02/26 7,310 7,650 7,160 7,510 121,700
2026/02/25 7,340 7,380 7,020 7,220 159,500
2026/02/24 7,610 7,610 7,150 7,310 194,400
2026/02/20 7,890 8,010 7,750 7,760 105,500
2026/02/19 7,990 8,040 7,880 7,900 82,500
2026/02/18 8,150 8,400 7,950 8,000 157,600
2026/02/17 8,010 8,100 7,720 8,000 110,300
2026/02/16 8,380 8,380 7,940 8,010 168,100
2026/02/13 8,780 8,920 8,360 8,380 112,200
2026/02/12 8,740 8,990 8,520 8,790 170,600
2026/02/10 9,160 9,340 8,830 8,890 168,200
2026/02/09 8,850 9,300 8,470 8,930 200,300
2026/02/06 8,030 8,830 7,860 8,600 333,300
2026/02/05 8,040 8,110 7,710 7,970 102,700
2026/02/04 8,170 8,270 8,050 8,190 72,200
2026/02/03 8,070 8,360 7,940 8,320 114,700
2026/02/02 7,810 7,960 7,730 7,800 78,900
2026/01/30 7,950 8,010 7,710 7,770 69,500
2026/01/29 7,820 8,140 7,710 8,020 83,800
2026/01/28 7,930 7,960 7,680 7,700 71,900
2026/01/27 7,950 7,950 7,700 7,930 123,100
2026/01/26 8,210 8,400 7,950 7,980 77,600
2026/01/23 8,400 8,550 8,190 8,210 79,900
2026/01/22 8,160 8,420 7,900 8,290 131,200
2026/01/21 8,210 8,450 8,050 8,100 125,100
2026/01/20 8,260 8,390 8,210 8,310 72,300
2026/01/19 8,000 8,410 7,910 8,250 115,600
2026/01/16 7,880 8,060 7,760 7,950 91,000
2026/01/15 7,720 7,920 7,690 7,870 81,500
2026/01/14 7,750 7,870 7,550 7,720 78,500
2026/01/13 7,450 7,730 7,370 7,700 121,900
2026/01/09 7,350 7,380 6,960 7,210 88,600
2026/01/08 7,050 7,320 7,020 7,260 67,000
2026/01/07 6,990 7,080 6,890 7,010 93,200
2026/01/06 6,870 7,230 6,870 7,090 72,800
2026/01/05 6,740 6,990 6,720 6,870 80,800

このページの先頭へ