1965 (株)テクノ菱和 の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-288478668478608,600860
2022-06-278608608508513,800851
2022-06-2486386385586018,700860
2022-06-238478588478584,300858
2022-06-228508578478473,300847
2022-06-218538618458457,700845
2022-06-208578588528522,600852
2022-06-178578578548572,900857
2022-06-168578578548574,200857
2022-06-158548548508543,100854
2022-06-148548548478542,900854
2022-06-138548558548541,200854
2022-06-108548558508552,400855
2022-06-098548568548541,300854
2022-06-088558568548541,100854
2022-06-078578578568561,200856
2022-06-06850856850856700856
2022-06-038508548508531,800853
2022-06-028538558508501,000850
2022-06-018538568538541,600854
2022-05-31853853852853400853
2022-05-308478538478531,100853
2022-05-27851851847847600847
2022-05-268498528498511,000851
2022-05-258528538498494,900849
2022-05-248428518428511,900851
2022-05-238428538428482,100848
2022-05-208428518418424,200842
2022-05-198388488388487,700848
2022-05-1884484883983931,500839
2022-05-178348408348403,600840
2022-05-168428428338395,300839
2022-05-138248398238394,200839
2022-05-128448478228398,400839
2022-05-118438458438441,500844
2022-05-10842845842843800843
2022-05-098468468438452,400845
2022-05-068498498468461,900846
2022-05-028498538498491,900849
2022-04-288448498438491,600849
2022-04-278438458428442,000844
2022-04-268458478438441,700844
2022-04-258498508448477,000847
2022-04-228458498428494,500849
2022-04-2185686084484513,000845
2022-04-208578578548542,200854
2022-04-198638638568563,500856
2022-04-188608618538585,300858
2022-04-158628628598624,100862
2022-04-148608618598612,600861
2022-04-138598598558591,000859
2022-04-128558598538563,000856
2022-04-118568578528551,700855
2022-04-088458578458483,400848
2022-04-078538588478485,300848
2022-04-068618628568564,800856
2022-04-058518588518581,300858
2022-04-048498528498512,400851
2022-04-018518528508512,600851
2022-03-318468528418506,500850
2022-03-3084186683984915,900849
2022-03-2986086886086727,200867
2022-03-2886586886086414,300864
2022-03-2586286786186224,100862
2022-03-2486686786186715,300867
2022-03-2387487486486519,700865
2022-03-228688708678674,900867
2022-03-188678708678673,800867
2022-03-178718738678676,400867
2022-03-168648698638696,800869
2022-03-158608678578647,900864
2022-03-148578608568604,900860
2022-03-118608638568566,100856
2022-03-108608728598624,200862
2022-03-098578668568593,600859
2022-03-088668678558579,100857
2022-03-078708768648668,900866
2022-03-048768768718717,800871
2022-03-038768828768763,400876
2022-03-028818848758765,900876
2022-03-018868888818816,600881
2022-02-288848898848862,500886
2022-02-2585589985587832,400878
2022-02-248838868798855,800885
2022-02-228868868838831,800883
2022-02-218828868818864,100886
2022-02-188868868818862,100886
2022-02-178848858848853,600885
2022-02-168838848818844,300884
2022-02-158848848778816,300881
2022-02-148848848788845,900884
2022-02-108858868798807,800880
2022-02-098848848788808,400880
2022-02-088858878848862,600886
2022-02-078888888838852,400885
2022-02-0488389888388410,900884
2022-02-038848918838832,900883
2022-02-028858868828843,100884
2022-02-018928928888883,500888
2022-01-318958958898922,000892
2022-01-288928928898902,700890
2022-01-279009008968973,800897
2022-01-26900902900901500901
2022-01-259109109009025,900902
2022-01-249089149049124,400912
2022-01-21909909908908500908
2022-01-209099109079102,100910
2022-01-199099109009105,800910
2022-01-189059058999054,700905
2022-01-179029059019023,200902
2022-01-149059078989072,700907
2022-01-139009018978984,700898
2022-01-12907908905908700908
2022-01-119019038999031,500903
2022-01-079059058989003,300900
2022-01-069019048999002,400900
2022-01-059109109009013,600901
2022-01-049109139049085,300908

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