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
2024-06-211,7471,7541,6921,72548,5001,725
2024-06-201,7661,7741,7091,76422,9001,764
2024-06-191,7631,7801,7531,75510,7001,755
2024-06-181,7681,8231,7511,75212,7001,752
2024-06-171,8201,8201,7581,76311,9001,763
2024-06-141,8661,8801,8241,82821,7001,828
2024-06-131,8501,8771,8471,84812,0001,848
2024-06-121,8471,8761,8261,83235,0001,832
2024-06-111,8221,8541,8221,83015,3001,830
2024-06-101,8141,8341,7921,81615,2001,816
2024-06-071,7971,8331,7911,81412,9001,814
2024-06-061,7631,8201,7631,8039,5001,803
2024-06-051,7941,8001,7601,7639,8001,763
2024-06-041,8011,8201,7901,7908,9001,790
2024-06-031,8261,8261,7751,80112,6001,801
2024-05-311,7411,8351,7411,82011,2001,820
2024-05-301,7461,7981,7461,75117,1001,751
2024-05-291,7501,7901,7421,77211,8001,772
2024-05-281,7391,7751,7351,74715,5001,747
2024-05-271,7491,7741,7401,7468,7001,746
2024-05-241,7421,7651,7221,75910,0001,759
2024-05-231,7301,7691,7301,76014,9001,760
2024-05-221,7651,7891,7201,72022,0001,720
2024-05-211,7231,8101,7221,79721,8001,797
2024-05-201,7421,7691,7341,74221,7001,742
2024-05-171,7271,7681,7261,74719,7001,747
2024-05-161,7161,7441,6761,72826,7001,728
2024-05-151,6471,7501,6321,72090,4001,720
2024-05-141,8981,8981,5301,624177,1001,624
2024-05-131,9271,9271,8431,89736,6001,897
2024-05-101,8781,9361,8551,91881,4001,918
2024-05-091,7961,8791,7811,87327,7001,873
2024-05-081,7711,7911,7571,78527,2001,785
2024-05-071,7931,8111,7661,77331,1001,773
2024-05-021,8001,8421,7801,79829,8001,798
2024-05-011,9201,9201,7951,80585,2001,805
2024-04-301,8501,9211,8431,92059,7001,920
2024-04-261,8371,8831,8321,86814,5001,868
2024-04-251,8331,8771,7951,83645,4001,836
2024-04-241,7701,8431,7551,84354,8001,843
2024-04-231,7461,7761,7281,75926,3001,759
2024-04-221,7221,7501,6941,70618,9001,706
2024-04-191,7611,7721,6861,70466,9001,704
2024-04-181,7581,7911,7561,77027,3001,770
2024-04-171,7731,8191,7651,78047,5001,780
2024-04-161,8641,8721,7651,78140,3001,781
2024-04-151,8701,9181,8601,89124,1001,891
2024-04-121,9481,9481,8881,90022,1001,900
2024-04-111,8851,9411,8501,92948,9001,929
2024-04-101,8361,8871,8201,88653,3001,886
2024-04-091,8001,8361,7801,82423,1001,824
2024-04-081,7881,8281,7661,78331,8001,783
2024-04-051,7581,7881,7341,78833,0001,788
2024-04-041,8351,8501,7801,79351,8001,793
2024-04-031,8091,8601,8011,80731,0001,807
2024-04-021,9291,9301,8331,84345,3001,843
2024-04-012,0342,0341,9121,93840,5001,938
2024-03-292,0572,0671,9812,02828,7002,028
2024-03-282,0632,0922,0512,06220,2002,062
2024-03-272,1082,1492,0942,13440,3002,134
2024-03-262,0362,1302,0222,12948,5002,129
2024-03-252,0752,0752,0442,04925,0002,049
2024-03-222,0702,1002,0522,07544,8002,075
2024-03-212,0402,0782,0012,05243,6002,052
2024-03-192,0082,0251,9752,02547,0002,025
2024-03-181,9982,0051,9651,98431,8001,984
2024-03-151,9872,0201,9731,99033,9001,990
2024-03-141,9491,9941,9321,98722,9001,987
2024-03-131,9491,9601,9031,93622,6001,936
2024-03-121,8531,9201,8211,90536,7001,905
2024-03-111,8971,9141,8631,87233,6001,872
2024-03-081,8551,9391,8551,89530,9001,895
2024-03-071,9201,9251,8551,85545,6001,855
2024-03-061,9351,9471,9151,92016,0001,920
2024-03-051,8881,9351,8671,93527,9001,935
2024-03-041,9461,9701,8931,89336,7001,893
2024-03-012,0242,0241,9431,94651,4001,946
2024-02-291,9782,0461,9782,04553,5002,045
2024-02-281,9772,0231,9371,98063,8001,980
2024-02-271,9621,9831,9371,93741,2001,937
2024-02-261,9251,9871,9251,97352,8001,973
2024-02-221,9331,9681,9021,91560,7001,915
2024-02-211,8781,9231,8621,91756,0001,917
2024-02-201,9201,9471,8481,88897,1001,888
2024-02-191,7891,8441,7681,84468,4001,844
2024-02-161,7011,7901,7001,77757,9001,777
2024-02-151,6801,7111,6501,70151,8001,701
2024-02-141,7201,7491,6801,69453,9001,694
2024-02-131,7841,8001,7201,72498,8001,724
2024-02-091,7781,8171,7381,78456,5001,784
2024-02-081,7551,7781,7051,778201,1001,778
2024-02-071,6561,8921,6221,750609,0001,750
2024-02-061,6121,6301,5951,62430,9001,624
2024-02-051,6091,6631,5901,63363,3001,633
2024-02-021,6501,6511,5741,57756,4001,577
2024-02-011,5751,6811,5751,67753,9001,677
2024-01-311,5431,5831,5401,57521,9001,575
2024-01-301,5001,5561,4801,55652,3001,556
2024-01-291,4591,4751,4591,4754,5001,475
2024-01-261,4671,4671,4511,4635,9001,463
2024-01-251,4411,4701,4411,46012,2001,460
2024-01-241,4771,4771,4411,4508,7001,450
2024-01-231,4901,4911,4581,46610,3001,466
2024-01-221,4981,5101,4901,4907,7001,490
2024-01-191,5151,5151,4871,4995,1001,499
2024-01-181,4781,5141,4781,5147,3001,514
2024-01-171,5011,5161,4741,47829,7001,478
2024-01-161,5501,5501,5131,51617,0001,516
2024-01-151,5501,5711,5481,55531,3001,555
2024-01-121,5141,5531,5121,55034,3001,550
2024-01-111,5361,5521,5141,53339,9001,533
2024-01-101,4941,5601,4941,52243,9001,522
2024-01-091,4891,5131,4811,49416,6001,494
2024-01-051,4621,4871,4571,48712,4001,487
2024-01-041,4011,4501,3991,44619,6001,446

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