1965 (株)テクノ菱和 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,428 | 2,479 | 2,297 | 2,399 | 109,800 | 2,399 |
| 2025-04-03 | 2,469 | 2,574 | 2,469 | 2,517 | 89,600 | 2,517 |
| 2025-04-02 | 2,602 | 2,637 | 2,529 | 2,618 | 60,100 | 2,618 |
| 2025-04-01 | 2,658 | 2,664 | 2,579 | 2,602 | 74,300 | 2,602 |
| 2025-03-31 | 2,666 | 2,670 | 2,575 | 2,624 | 157,700 | 2,624 |
| 2025-03-28 | 2,720 | 2,757 | 2,702 | 2,743 | 46,000 | 2,743 |
| 2025-03-27 | 2,799 | 2,810 | 2,743 | 2,774 | 84,700 | 2,774 |
| 2025-03-26 | 2,846 | 2,846 | 2,793 | 2,817 | 45,200 | 2,817 |
| 2025-03-25 | 2,882 | 2,909 | 2,844 | 2,849 | 29,900 | 2,849 |
| 2025-03-24 | 2,900 | 2,900 | 2,835 | 2,853 | 38,900 | 2,853 |
| 2025-03-21 | 2,900 | 2,979 | 2,877 | 2,882 | 95,900 | 2,882 |
| 2025-03-19 | 2,873 | 2,896 | 2,852 | 2,881 | 25,600 | 2,881 |
| 2025-03-18 | 2,930 | 2,930 | 2,839 | 2,855 | 59,500 | 2,855 |
| 2025-03-17 | 2,841 | 2,892 | 2,825 | 2,884 | 61,300 | 2,884 |
| 2025-03-14 | 2,778 | 2,821 | 2,778 | 2,821 | 27,100 | 2,821 |
| 2025-03-13 | 2,825 | 2,874 | 2,777 | 2,792 | 63,800 | 2,792 |
| 2025-03-12 | 2,758 | 2,789 | 2,738 | 2,775 | 48,600 | 2,775 |
| 2025-03-11 | 2,784 | 2,784 | 2,660 | 2,761 | 139,600 | 2,761 |
| 2025-03-10 | 2,880 | 2,890 | 2,745 | 2,834 | 88,600 | 2,834 |
| 2025-03-07 | 2,889 | 2,889 | 2,825 | 2,830 | 121,900 | 2,830 |
| 2025-03-06 | 2,925 | 3,000 | 2,919 | 2,927 | 51,600 | 2,927 |
| 2025-03-05 | 2,989 | 3,005 | 2,911 | 2,918 | 128,800 | 2,918 |
| 2025-03-04 | 2,995 | 3,020 | 2,952 | 2,985 | 103,800 | 2,985 |
| 2025-03-03 | 3,075 | 3,090 | 3,010 | 3,035 | 103,700 | 3,035 |
| 2025-02-28 | 3,110 | 3,135 | 3,005 | 3,050 | 97,400 | 3,050 |
| 2025-02-27 | 3,140 | 3,180 | 3,120 | 3,180 | 30,200 | 3,180 |
| 2025-02-26 | 3,080 | 3,140 | 3,055 | 3,100 | 81,900 | 3,100 |
| 2025-02-25 | 3,185 | 3,200 | 3,125 | 3,130 | 114,500 | 3,130 |
| 2025-02-21 | 3,305 | 3,340 | 3,190 | 3,220 | 152,500 | 3,220 |
| 2025-02-20 | 3,300 | 3,355 | 3,295 | 3,315 | 58,200 | 3,315 |
| 2025-02-19 | 3,335 | 3,375 | 3,295 | 3,325 | 65,600 | 3,325 |
| 2025-02-18 | 3,380 | 3,445 | 3,335 | 3,340 | 63,500 | 3,340 |
| 2025-02-17 | 3,325 | 3,480 | 3,325 | 3,380 | 77,600 | 3,380 |
| 2025-02-14 | 3,420 | 3,460 | 3,305 | 3,330 | 71,000 | 3,330 |
| 2025-02-13 | 3,270 | 3,400 | 3,245 | 3,365 | 178,100 | 3,365 |
| 2025-02-12 | 3,180 | 3,340 | 3,145 | 3,320 | 98,600 | 3,320 |
| 2025-02-10 | 3,110 | 3,285 | 3,095 | 3,225 | 83,500 | 3,225 |
| 2025-02-07 | 3,155 | 3,240 | 3,070 | 3,165 | 181,600 | 3,165 |
| 2025-02-06 | 2,950 | 3,245 | 2,911 | 3,150 | 430,600 | 3,150 |
| 2025-02-05 | 2,541 | 2,929 | 2,487 | 2,900 | 661,900 | 2,900 |
| 2025-02-04 | 2,572 | 2,572 | 2,454 | 2,462 | 44,600 | 2,462 |
| 2025-02-03 | 2,570 | 2,575 | 2,534 | 2,547 | 25,500 | 2,547 |
| 2025-01-31 | 2,552 | 2,582 | 2,514 | 2,576 | 32,200 | 2,576 |
| 2025-01-30 | 2,507 | 2,554 | 2,494 | 2,541 | 32,500 | 2,541 |
| 2025-01-29 | 2,491 | 2,499 | 2,454 | 2,495 | 28,100 | 2,495 |
| 2025-01-28 | 2,432 | 2,449 | 2,368 | 2,443 | 80,600 | 2,443 |
| 2025-01-27 | 2,477 | 2,488 | 2,443 | 2,461 | 21,700 | 2,461 |
| 2025-01-24 | 2,555 | 2,555 | 2,463 | 2,476 | 52,800 | 2,476 |
| 2025-01-23 | 2,577 | 2,577 | 2,537 | 2,555 | 21,100 | 2,555 |
| 2025-01-22 | 2,512 | 2,541 | 2,488 | 2,541 | 18,200 | 2,541 |
| 2025-01-21 | 2,477 | 2,536 | 2,465 | 2,511 | 19,500 | 2,511 |
| 2025-01-20 | 2,531 | 2,549 | 2,455 | 2,455 | 36,100 | 2,455 |
| 2025-01-17 | 2,470 | 2,530 | 2,430 | 2,530 | 39,200 | 2,530 |
| 2025-01-16 | 2,574 | 2,579 | 2,486 | 2,496 | 48,600 | 2,496 |
| 2025-01-15 | 2,572 | 2,583 | 2,471 | 2,539 | 79,400 | 2,539 |
| 2025-01-14 | 2,698 | 2,699 | 2,510 | 2,541 | 124,900 | 2,541 |
| 2025-01-10 | 2,652 | 2,714 | 2,641 | 2,714 | 27,800 | 2,714 |
| 2025-01-09 | 2,676 | 2,695 | 2,638 | 2,680 | 27,400 | 2,680 |
| 2025-01-08 | 2,655 | 2,694 | 2,643 | 2,676 | 27,500 | 2,676 |
| 2025-01-07 | 2,700 | 2,707 | 2,660 | 2,683 | 46,500 | 2,683 |
| 2025-01-06 | 2,770 | 2,770 | 2,690 | 2,700 | 70,600 | 2,700 |
分割・併合履歴 ： [2009-03-26]1株→1.1株 [1997-09-25]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.2株