1965 (株)テクノ菱和 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,742 | 1,742 | 1,680 | 1,680 | 26,800 | 1,680 |
| 2024-07-25 | 1,747 | 1,780 | 1,721 | 1,756 | 31,800 | 1,756 |
| 2024-07-24 | 1,800 | 1,813 | 1,778 | 1,783 | 19,300 | 1,783 |
| 2024-07-23 | 1,807 | 1,828 | 1,777 | 1,787 | 44,800 | 1,787 |
| 2024-07-22 | 1,810 | 1,810 | 1,739 | 1,787 | 27,100 | 1,787 |
| 2024-07-19 | 1,802 | 1,810 | 1,762 | 1,809 | 22,300 | 1,809 |
| 2024-07-18 | 1,783 | 1,783 | 1,750 | 1,750 | 14,800 | 1,750 |
| 2024-07-17 | 1,755 | 1,797 | 1,745 | 1,791 | 12,600 | 1,791 |
| 2024-07-16 | 1,723 | 1,779 | 1,717 | 1,777 | 19,400 | 1,777 |
| 2024-07-12 | 1,705 | 1,716 | 1,697 | 1,705 | 5,800 | 1,705 |
| 2024-07-11 | 1,692 | 1,713 | 1,690 | 1,704 | 5,000 | 1,704 |
| 2024-07-10 | 1,722 | 1,722 | 1,684 | 1,691 | 10,800 | 1,691 |
| 2024-07-09 | 1,733 | 1,744 | 1,706 | 1,723 | 14,300 | 1,723 |
| 2024-07-08 | 1,749 | 1,754 | 1,717 | 1,725 | 7,600 | 1,725 |
| 2024-07-05 | 1,726 | 1,742 | 1,715 | 1,739 | 8,100 | 1,739 |
| 2024-07-04 | 1,700 | 1,726 | 1,697 | 1,726 | 10,700 | 1,726 |
| 2024-07-03 | 1,708 | 1,708 | 1,680 | 1,700 | 43,600 | 1,700 |
| 2024-07-02 | 1,705 | 1,708 | 1,680 | 1,700 | 16,300 | 1,700 |
| 2024-07-01 | 1,702 | 1,705 | 1,679 | 1,691 | 9,800 | 1,691 |
| 2024-06-28 | 1,740 | 1,740 | 1,697 | 1,697 | 15,400 | 1,697 |
| 2024-06-27 | 1,710 | 1,726 | 1,704 | 1,724 | 10,600 | 1,724 |
| 2024-06-26 | 1,679 | 1,721 | 1,672 | 1,686 | 50,400 | 1,686 |
| 2024-06-25 | 1,704 | 1,704 | 1,669 | 1,699 | 26,100 | 1,699 |
| 2024-06-24 | 1,720 | 1,725 | 1,693 | 1,704 | 15,800 | 1,704 |
| 2024-06-21 | 1,747 | 1,754 | 1,692 | 1,725 | 48,500 | 1,725 |
| 2024-06-20 | 1,766 | 1,774 | 1,709 | 1,764 | 22,900 | 1,764 |
| 2024-06-19 | 1,763 | 1,780 | 1,753 | 1,755 | 10,700 | 1,755 |
| 2024-06-18 | 1,768 | 1,823 | 1,751 | 1,752 | 12,700 | 1,752 |
| 2024-06-17 | 1,820 | 1,820 | 1,758 | 1,763 | 11,900 | 1,763 |
| 2024-06-14 | 1,866 | 1,880 | 1,824 | 1,828 | 21,700 | 1,828 |
| 2024-06-13 | 1,850 | 1,877 | 1,847 | 1,848 | 12,000 | 1,848 |
| 2024-06-12 | 1,847 | 1,876 | 1,826 | 1,832 | 35,000 | 1,832 |
| 2024-06-11 | 1,822 | 1,854 | 1,822 | 1,830 | 15,300 | 1,830 |
| 2024-06-10 | 1,814 | 1,834 | 1,792 | 1,816 | 15,200 | 1,816 |
| 2024-06-07 | 1,797 | 1,833 | 1,791 | 1,814 | 12,900 | 1,814 |
| 2024-06-06 | 1,763 | 1,820 | 1,763 | 1,803 | 9,500 | 1,803 |
| 2024-06-05 | 1,794 | 1,800 | 1,760 | 1,763 | 9,800 | 1,763 |
| 2024-06-04 | 1,801 | 1,820 | 1,790 | 1,790 | 8,900 | 1,790 |
| 2024-06-03 | 1,826 | 1,826 | 1,775 | 1,801 | 12,600 | 1,801 |
| 2024-05-31 | 1,741 | 1,835 | 1,741 | 1,820 | 11,200 | 1,820 |
| 2024-05-30 | 1,746 | 1,798 | 1,746 | 1,751 | 17,100 | 1,751 |
| 2024-05-29 | 1,750 | 1,790 | 1,742 | 1,772 | 11,800 | 1,772 |
| 2024-05-28 | 1,739 | 1,775 | 1,735 | 1,747 | 15,500 | 1,747 |
| 2024-05-27 | 1,749 | 1,774 | 1,740 | 1,746 | 8,700 | 1,746 |
| 2024-05-24 | 1,742 | 1,765 | 1,722 | 1,759 | 10,000 | 1,759 |
| 2024-05-23 | 1,730 | 1,769 | 1,730 | 1,760 | 14,900 | 1,760 |
| 2024-05-22 | 1,765 | 1,789 | 1,720 | 1,720 | 22,000 | 1,720 |
| 2024-05-21 | 1,723 | 1,810 | 1,722 | 1,797 | 21,800 | 1,797 |
| 2024-05-20 | 1,742 | 1,769 | 1,734 | 1,742 | 21,700 | 1,742 |
| 2024-05-17 | 1,727 | 1,768 | 1,726 | 1,747 | 19,700 | 1,747 |
| 2024-05-16 | 1,716 | 1,744 | 1,676 | 1,728 | 26,700 | 1,728 |
| 2024-05-15 | 1,647 | 1,750 | 1,632 | 1,720 | 90,400 | 1,720 |
| 2024-05-14 | 1,898 | 1,898 | 1,530 | 1,624 | 177,100 | 1,624 |
| 2024-05-13 | 1,927 | 1,927 | 1,843 | 1,897 | 36,600 | 1,897 |
| 2024-05-10 | 1,878 | 1,936 | 1,855 | 1,918 | 81,400 | 1,918 |
| 2024-05-09 | 1,796 | 1,879 | 1,781 | 1,873 | 27,700 | 1,873 |
| 2024-05-08 | 1,771 | 1,791 | 1,757 | 1,785 | 27,200 | 1,785 |
| 2024-05-07 | 1,793 | 1,811 | 1,766 | 1,773 | 31,100 | 1,773 |
| 2024-05-02 | 1,800 | 1,842 | 1,780 | 1,798 | 29,800 | 1,798 |
| 2024-05-01 | 1,920 | 1,920 | 1,795 | 1,805 | 85,200 | 1,805 |
| 2024-04-30 | 1,850 | 1,921 | 1,843 | 1,920 | 59,700 | 1,920 |
| 2024-04-26 | 1,837 | 1,883 | 1,832 | 1,868 | 14,500 | 1,868 |
| 2024-04-25 | 1,833 | 1,877 | 1,795 | 1,836 | 45,400 | 1,836 |
| 2024-04-24 | 1,770 | 1,843 | 1,755 | 1,843 | 54,800 | 1,843 |
| 2024-04-23 | 1,746 | 1,776 | 1,728 | 1,759 | 26,300 | 1,759 |
| 2024-04-22 | 1,722 | 1,750 | 1,694 | 1,706 | 18,900 | 1,706 |
| 2024-04-19 | 1,761 | 1,772 | 1,686 | 1,704 | 66,900 | 1,704 |
| 2024-04-18 | 1,758 | 1,791 | 1,756 | 1,770 | 27,300 | 1,770 |
| 2024-04-17 | 1,773 | 1,819 | 1,765 | 1,780 | 47,500 | 1,780 |
| 2024-04-16 | 1,864 | 1,872 | 1,765 | 1,781 | 40,300 | 1,781 |
| 2024-04-15 | 1,870 | 1,918 | 1,860 | 1,891 | 24,100 | 1,891 |
| 2024-04-12 | 1,948 | 1,948 | 1,888 | 1,900 | 22,100 | 1,900 |
| 2024-04-11 | 1,885 | 1,941 | 1,850 | 1,929 | 48,900 | 1,929 |
| 2024-04-10 | 1,836 | 1,887 | 1,820 | 1,886 | 53,300 | 1,886 |
| 2024-04-09 | 1,800 | 1,836 | 1,780 | 1,824 | 23,100 | 1,824 |
| 2024-04-08 | 1,788 | 1,828 | 1,766 | 1,783 | 31,800 | 1,783 |
| 2024-04-05 | 1,758 | 1,788 | 1,734 | 1,788 | 33,000 | 1,788 |
| 2024-04-04 | 1,835 | 1,850 | 1,780 | 1,793 | 51,800 | 1,793 |
| 2024-04-03 | 1,809 | 1,860 | 1,801 | 1,807 | 31,000 | 1,807 |
| 2024-04-02 | 1,929 | 1,930 | 1,833 | 1,843 | 45,300 | 1,843 |
| 2024-04-01 | 2,034 | 2,034 | 1,912 | 1,938 | 40,500 | 1,938 |
| 2024-03-29 | 2,057 | 2,067 | 1,981 | 2,028 | 28,700 | 2,028 |
| 2024-03-28 | 2,063 | 2,092 | 2,051 | 2,062 | 20,200 | 2,062 |
| 2024-03-27 | 2,108 | 2,149 | 2,094 | 2,134 | 40,300 | 2,134 |
| 2024-03-26 | 2,036 | 2,130 | 2,022 | 2,129 | 48,500 | 2,129 |
| 2024-03-25 | 2,075 | 2,075 | 2,044 | 2,049 | 25,000 | 2,049 |
| 2024-03-22 | 2,070 | 2,100 | 2,052 | 2,075 | 44,800 | 2,075 |
| 2024-03-21 | 2,040 | 2,078 | 2,001 | 2,052 | 43,600 | 2,052 |
| 2024-03-19 | 2,008 | 2,025 | 1,975 | 2,025 | 47,000 | 2,025 |
| 2024-03-18 | 1,998 | 2,005 | 1,965 | 1,984 | 31,800 | 1,984 |
| 2024-03-15 | 1,987 | 2,020 | 1,973 | 1,990 | 33,900 | 1,990 |
| 2024-03-14 | 1,949 | 1,994 | 1,932 | 1,987 | 22,900 | 1,987 |
| 2024-03-13 | 1,949 | 1,960 | 1,903 | 1,936 | 22,600 | 1,936 |
| 2024-03-12 | 1,853 | 1,920 | 1,821 | 1,905 | 36,700 | 1,905 |
| 2024-03-11 | 1,897 | 1,914 | 1,863 | 1,872 | 33,600 | 1,872 |
| 2024-03-08 | 1,855 | 1,939 | 1,855 | 1,895 | 30,900 | 1,895 |
| 2024-03-07 | 1,920 | 1,925 | 1,855 | 1,855 | 45,600 | 1,855 |
| 2024-03-06 | 1,935 | 1,947 | 1,915 | 1,920 | 16,000 | 1,920 |
| 2024-03-05 | 1,888 | 1,935 | 1,867 | 1,935 | 27,900 | 1,935 |
| 2024-03-04 | 1,946 | 1,970 | 1,893 | 1,893 | 36,700 | 1,893 |
| 2024-03-01 | 2,024 | 2,024 | 1,943 | 1,946 | 51,400 | 1,946 |
| 2024-02-29 | 1,978 | 2,046 | 1,978 | 2,045 | 53,500 | 2,045 |
| 2024-02-28 | 1,977 | 2,023 | 1,937 | 1,980 | 63,800 | 1,980 |
| 2024-02-27 | 1,962 | 1,983 | 1,937 | 1,937 | 41,200 | 1,937 |
| 2024-02-26 | 1,925 | 1,987 | 1,925 | 1,973 | 52,800 | 1,973 |
| 2024-02-22 | 1,933 | 1,968 | 1,902 | 1,915 | 60,700 | 1,915 |
| 2024-02-21 | 1,878 | 1,923 | 1,862 | 1,917 | 56,000 | 1,917 |
| 2024-02-20 | 1,920 | 1,947 | 1,848 | 1,888 | 97,100 | 1,888 |
| 2024-02-19 | 1,789 | 1,844 | 1,768 | 1,844 | 68,400 | 1,844 |
| 2024-02-16 | 1,701 | 1,790 | 1,700 | 1,777 | 57,900 | 1,777 |
| 2024-02-15 | 1,680 | 1,711 | 1,650 | 1,701 | 51,800 | 1,701 |
| 2024-02-14 | 1,720 | 1,749 | 1,680 | 1,694 | 53,900 | 1,694 |
| 2024-02-13 | 1,784 | 1,800 | 1,720 | 1,724 | 98,800 | 1,724 |
| 2024-02-09 | 1,778 | 1,817 | 1,738 | 1,784 | 56,500 | 1,784 |
| 2024-02-08 | 1,755 | 1,778 | 1,705 | 1,778 | 201,100 | 1,778 |
| 2024-02-07 | 1,656 | 1,892 | 1,622 | 1,750 | 609,000 | 1,750 |
| 2024-02-06 | 1,612 | 1,630 | 1,595 | 1,624 | 30,900 | 1,624 |
| 2024-02-05 | 1,609 | 1,663 | 1,590 | 1,633 | 63,300 | 1,633 |
| 2024-02-02 | 1,650 | 1,651 | 1,574 | 1,577 | 56,400 | 1,577 |
| 2024-02-01 | 1,575 | 1,681 | 1,575 | 1,677 | 53,900 | 1,677 |
| 2024-01-31 | 1,543 | 1,583 | 1,540 | 1,575 | 21,900 | 1,575 |
| 2024-01-30 | 1,500 | 1,556 | 1,480 | 1,556 | 52,300 | 1,556 |
| 2024-01-29 | 1,459 | 1,475 | 1,459 | 1,475 | 4,500 | 1,475 |
| 2024-01-26 | 1,467 | 1,467 | 1,451 | 1,463 | 5,900 | 1,463 |
| 2024-01-25 | 1,441 | 1,470 | 1,441 | 1,460 | 12,200 | 1,460 |
| 2024-01-24 | 1,477 | 1,477 | 1,441 | 1,450 | 8,700 | 1,450 |
| 2024-01-23 | 1,490 | 1,491 | 1,458 | 1,466 | 10,300 | 1,466 |
| 2024-01-22 | 1,498 | 1,510 | 1,490 | 1,490 | 7,700 | 1,490 |
| 2024-01-19 | 1,515 | 1,515 | 1,487 | 1,499 | 5,100 | 1,499 |
| 2024-01-18 | 1,478 | 1,514 | 1,478 | 1,514 | 7,300 | 1,514 |
| 2024-01-17 | 1,501 | 1,516 | 1,474 | 1,478 | 29,700 | 1,478 |
| 2024-01-16 | 1,550 | 1,550 | 1,513 | 1,516 | 17,000 | 1,516 |
| 2024-01-15 | 1,550 | 1,571 | 1,548 | 1,555 | 31,300 | 1,555 |
| 2024-01-12 | 1,514 | 1,553 | 1,512 | 1,550 | 34,300 | 1,550 |
| 2024-01-11 | 1,536 | 1,552 | 1,514 | 1,533 | 39,900 | 1,533 |
| 2024-01-10 | 1,494 | 1,560 | 1,494 | 1,522 | 43,900 | 1,522 |
| 2024-01-09 | 1,489 | 1,513 | 1,481 | 1,494 | 16,600 | 1,494 |
| 2024-01-05 | 1,462 | 1,487 | 1,457 | 1,487 | 12,400 | 1,487 |
| 2024-01-04 | 1,401 | 1,450 | 1,399 | 1,446 | 19,600 | 1,446 |
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
