1965 (株)テクノ菱和 の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-03-31 | 873 | 876 | 871 | 871 | 4,100 | 871 |
2023-03-30 | 859 | 872 | 859 | 870 | 25,100 | 870 |
2023-03-29 | 888 | 890 | 888 | 889 | 34,300 | 889 |
2023-03-28 | 889 | 890 | 889 | 890 | 6,100 | 890 |
2023-03-27 | 890 | 890 | 888 | 890 | 8,500 | 890 |
2023-03-24 | 889 | 890 | 887 | 888 | 10,700 | 888 |
2023-03-23 | 890 | 890 | 888 | 890 | 3,100 | 890 |
2023-03-22 | 890 | 890 | 887 | 889 | 2,300 | 889 |
2023-03-20 | 889 | 890 | 887 | 889 | 4,200 | 889 |
2023-03-17 | 890 | 890 | 886 | 889 | 4,700 | 889 |
2023-03-16 | 889 | 889 | 884 | 889 | 7,600 | 889 |
2023-03-15 | 890 | 890 | 887 | 889 | 10,400 | 889 |
2023-03-14 | 899 | 899 | 885 | 890 | 10,400 | 890 |
2023-03-13 | 900 | 900 | 893 | 899 | 8,900 | 899 |
2023-03-10 | 900 | 903 | 900 | 901 | 8,100 | 901 |
2023-03-09 | 906 | 908 | 904 | 905 | 5,000 | 905 |
2023-03-08 | 902 | 906 | 902 | 905 | 1,700 | 905 |
2023-03-07 | 902 | 906 | 902 | 905 | 3,800 | 905 |
2023-03-06 | 902 | 904 | 898 | 902 | 10,700 | 902 |
2023-03-03 | 900 | 900 | 897 | 900 | 3,800 | 900 |
2023-03-02 | 896 | 900 | 896 | 898 | 4,100 | 898 |
2023-03-01 | 892 | 896 | 892 | 896 | 3,700 | 896 |
2023-02-28 | 895 | 895 | 892 | 892 | 10,000 | 892 |
2023-02-27 | 894 | 895 | 893 | 895 | 5,400 | 895 |
2023-02-24 | 895 | 895 | 893 | 894 | 9,300 | 894 |
2023-02-22 | 900 | 900 | 895 | 897 | 5,200 | 897 |
2023-02-21 | 899 | 900 | 897 | 900 | 7,500 | 900 |
2023-02-20 | 898 | 899 | 897 | 899 | 5,600 | 899 |
2023-02-17 | 897 | 898 | 896 | 898 | 3,200 | 898 |
2023-02-16 | 899 | 900 | 896 | 899 | 3,500 | 899 |
2023-02-15 | 899 | 899 | 894 | 898 | 3,500 | 898 |
2023-02-14 | 898 | 899 | 893 | 897 | 8,100 | 897 |
2023-02-13 | 897 | 897 | 890 | 891 | 2,500 | 891 |
2023-02-10 | 893 | 894 | 889 | 890 | 7,300 | 890 |
2023-02-09 | 896 | 896 | 891 | 893 | 8,500 | 893 |
2023-02-08 | 889 | 905 | 889 | 890 | 38,600 | 890 |
2023-02-07 | 890 | 890 | 887 | 890 | 900 | 890 |
2023-02-06 | 888 | 890 | 888 | 890 | 1,500 | 890 |
2023-02-03 | 890 | 890 | 888 | 888 | 2,300 | 888 |
2023-02-02 | 894 | 895 | 889 | 892 | 3,900 | 892 |
2023-02-01 | 893 | 895 | 893 | 894 | 700 | 894 |
2023-01-31 | 895 | 895 | 893 | 893 | 1,000 | 893 |
2023-01-30 | 895 | 896 | 895 | 895 | 600 | 895 |
2023-01-27 | 895 | 895 | 895 | 895 | 1,200 | 895 |
2023-01-26 | 898 | 898 | 892 | 895 | 2,600 | 895 |
2023-01-25 | 900 | 900 | 897 | 898 | 4,800 | 898 |
2023-01-24 | 898 | 900 | 897 | 900 | 1,300 | 900 |
2023-01-23 | 896 | 899 | 894 | 898 | 1,100 | 898 |
2023-01-20 | 899 | 900 | 870 | 895 | 10,100 | 895 |
2023-01-19 | 897 | 900 | 897 | 899 | 1,200 | 899 |
2023-01-18 | 900 | 900 | 896 | 897 | 3,400 | 897 |
2023-01-17 | 900 | 901 | 897 | 901 | 4,300 | 901 |
2023-01-16 | 900 | 900 | 899 | 900 | 2,300 | 900 |
2023-01-13 | 899 | 900 | 896 | 899 | 2,500 | 899 |
2023-01-12 | 900 | 900 | 896 | 896 | 2,200 | 896 |
2023-01-11 | 898 | 899 | 897 | 899 | 1,000 | 899 |
2023-01-10 | 898 | 899 | 895 | 896 | 1,600 | 896 |
2023-01-06 | 896 | 898 | 895 | 898 | 1,200 | 898 |
2023-01-05 | 895 | 895 | 895 | 895 | 300 | 895 |
2023-01-04 | 893 | 898 | 893 | 895 | 1,800 | 895 |
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