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
2024-02-281,9772,0231,9371,98063,8001,980
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