KabuInsight

テクノ菱和

1965
スタンダード/建設業/TECHNO RYOWA LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-136,340.06,660.06,340.06,630.0+90.0+1.38%81,400
2026-03-126,420.06,570.06,400.06,540.0-40.0-0.61%64,200
2026-03-116,620.06,670.06,520.06,580.0+120.0+1.86%69,200
2026-03-106,370.06,640.06,370.06,460.0+210.0+3.36%90,800
2026-03-096,170.06,300.05,970.06,250.0-400.0-6.02%122,900
2026-03-066,630.06,720.06,410.06,650.0-280.0-4.04%159,200
2026-03-056,880.07,040.06,780.06,930.0+200.0+2.97%124,500
2026-03-046,960.07,010.06,510.06,730.0-380.0-5.34%133,800
2026-03-037,610.07,650.07,100.07,110.0-470.0-6.20%108,700
2026-03-027,520.07,630.07,380.07,580.0-160.0-2.07%105,700
2026-02-277,660.08,030.07,660.07,740.0+230.0+3.06%443,100
2026-02-267,310.07,650.07,160.07,510.0+290.0+4.02%121,700
2026-02-257,340.07,380.07,020.07,220.0-90.0-1.23%159,500
2026-02-247,610.07,610.07,150.07,310.0-450.0-5.80%194,400
2026-02-207,890.08,010.07,750.07,760.0-140.0-1.77%105,500
2026-02-197,990.08,040.07,880.07,900.0-100.0-1.25%82,500
2026-02-188,150.08,400.07,950.08,000.00.00.00%157,600
2026-02-178,010.08,100.07,720.08,000.0-10.0-0.12%110,300
2026-02-168,380.08,380.07,940.08,010.0-370.0-4.42%168,100
2026-02-138,780.08,920.08,360.08,380.0-410.0-4.66%112,200
2026-02-128,740.08,990.08,520.08,790.0-100.0-1.12%170,600
2026-02-109,160.09,340.08,830.08,890.0-40.0-0.45%168,200
2026-02-098,850.09,300.08,470.08,930.0+330.0+3.84%200,300
2026-02-068,030.08,830.07,860.08,600.0+630.0+7.90%333,300
2026-02-058,040.08,110.07,710.07,970.0-220.0-2.69%102,700
2026-02-048,170.08,270.08,050.08,190.0-130.0-1.56%72,200
2026-02-038,070.08,360.07,940.08,320.0+520.0+6.67%114,700
2026-02-027,810.07,960.07,730.07,800.0+30.0+0.39%78,900
2026-01-307,950.08,010.07,710.07,770.0-250.0-3.12%69,500
2026-01-297,820.08,140.07,710.08,020.0+320.0+4.16%83,800
2026-01-287,930.07,960.07,680.07,700.0-230.0-2.90%71,900
2026-01-277,950.07,950.07,700.07,930.0-50.0-0.63%123,100
2026-01-268,210.08,400.07,950.07,980.0-230.0-2.80%77,600
2026-01-238,400.08,550.08,190.08,210.0-80.0-0.97%79,900
2026-01-228,160.08,420.07,900.08,290.0+190.0+2.35%131,200
2026-01-218,210.08,450.08,050.08,100.0-210.0-2.53%125,100
2026-01-208,260.08,390.08,210.08,310.0+60.0+0.73%72,300
2026-01-198,000.08,410.07,910.08,250.0+300.0+3.77%115,600
2026-01-167,880.08,060.07,760.07,950.0+80.0+1.02%91,000
2026-01-157,720.07,920.07,690.07,870.0+150.0+1.94%81,500
2026-01-147,750.07,870.07,550.07,720.0+20.0+0.26%78,500
2026-01-137,450.07,730.07,370.07,700.0+490.0+6.80%121,900
2026-01-097,350.07,380.06,960.07,210.0-50.0-0.69%88,600
2026-01-087,050.07,320.07,020.07,260.0+250.0+3.57%67,000
2026-01-076,990.07,080.06,890.07,010.0-80.0-1.13%93,200
2026-01-066,870.07,230.06,870.07,090.0+220.0+3.20%72,800
2026-01-056,740.06,990.06,720.06,870.0+230.0+3.46%80,800
2025-12-306,590.06,820.06,520.06,640.0+10.0+0.15%44,500
2025-12-296,650.06,740.06,580.06,630.0+30.0+0.45%54,000
2025-12-266,520.06,630.06,510.06,600.0+100.0+1.54%31,700
2025-12-256,470.06,540.06,440.06,500.0+30.0+0.46%35,500
2025-12-246,440.06,560.06,430.06,470.0+90.0+1.41%36,500
2025-12-236,470.06,470.06,310.06,380.0-60.0-0.93%41,100
2025-12-226,460.06,480.06,360.06,440.0+60.0+0.94%57,400
2025-12-196,220.06,410.06,190.06,380.0+260.0+4.25%70,200
2025-12-186,180.06,260.06,010.06,120.0-160.0-2.55%52,100
2025-12-176,230.06,440.06,120.06,280.0+70.0+1.13%57,600
2025-12-166,500.06,500.06,190.06,210.0-340.0-5.19%66,600
2025-12-156,580.06,580.06,400.06,550.0-90.0-1.36%48,600
2025-12-126,430.06,650.06,370.06,640.0+230.0+3.59%59,300
2025-12-116,330.06,580.06,300.06,410.0+180.0+2.89%99,100
2025-12-106,280.06,330.06,160.06,230.0-40.0-0.64%54,900
2025-12-096,380.06,380.06,230.06,270.0-10.0-0.16%52,900
2025-12-086,260.06,470.06,180.06,280.0+10.0+0.16%79,800
2025-12-055,800.06,270.05,800.06,270.0+470.0+8.10%144,200
2025-12-045,780.05,860.05,730.05,800.0+220.0+3.94%60,200
2025-12-035,700.05,740.05,540.05,580.0-70.0-1.24%46,000
2025-12-025,730.05,740.05,610.05,650.0-70.0-1.22%28,000
2025-12-015,960.05,960.05,640.05,720.0-170.0-2.89%46,500
2025-11-285,930.06,000.05,800.05,890.0+20.0+0.34%51,200
2025-11-275,750.05,910.05,670.05,870.0+160.0+2.80%75,700
2025-11-265,520.05,740.05,480.05,710.0+270.0+4.96%54,100
2025-11-255,510.05,550.05,380.05,440.00.00.00%42,000
2025-11-215,580.05,610.05,390.05,440.0-240.0-4.23%66,600
2025-11-205,730.05,760.05,610.05,680.0+70.0+1.25%71,100
2025-11-195,420.05,640.05,310.05,610.0+110.0+2.00%58,000
2025-11-185,650.05,750.05,460.05,500.0-250.0-4.35%54,600
2025-11-175,640.05,760.05,590.05,750.0+160.0+2.86%45,200
2025-11-145,590.05,690.05,510.05,590.0-150.0-2.61%52,300
2025-11-135,450.05,770.05,430.05,740.0+310.0+5.71%85,400
2025-11-125,310.05,450.05,180.05,430.0+20.0+0.37%68,600
2025-11-115,600.05,690.05,410.05,410.0-190.0-3.39%76,200
2025-11-105,620.05,750.05,490.05,600.0-80.0-1.41%114,600
2025-11-075,620.05,800.05,290.05,680.0-140.0-2.41%189,500
2025-11-065,850.05,900.05,720.05,820.0-20.0-0.34%50,800
2025-11-055,690.05,840.05,420.05,840.0-10.0-0.17%107,800
2025-11-045,720.05,890.05,720.05,850.0+170.0+2.99%76,000
2025-10-315,800.05,900.05,660.05,680.0-190.0-3.24%64,600
2025-10-305,850.05,930.05,720.05,870.0+120.0+2.09%86,000
2025-10-295,650.05,790.05,590.05,750.0+370.0+6.88%102,800
2025-10-285,690.05,720.05,370.05,380.0-270.0-4.78%53,700
2025-10-275,450.05,650.05,410.05,650.0+270.0+5.02%74,900
2025-10-245,320.05,380.05,170.05,380.0+110.0+2.09%37,300
2025-10-235,160.05,330.05,150.05,270.0+10.0+0.19%46,100
2025-10-225,080.05,280.05,060.05,260.0+210.0+4.16%31,500
2025-10-215,200.05,220.05,050.05,050.0-140.0-2.70%26,900
2025-10-205,100.05,230.05,050.05,190.0+180.0+3.59%26,800
2025-10-175,210.05,210.05,010.05,010.0-240.0-4.57%31,400
2025-10-165,220.05,280.05,190.05,250.0+60.0+1.16%29,500
2025-10-155,000.05,190.05,000.05,190.0+220.0+4.43%40,100
2025-10-145,010.05,120.04,940.04,970.0-140.0-2.74%64,300
2025-10-105,300.05,310.05,080.05,110.0-280.0-5.19%40,400
2025-10-095,490.05,530.05,330.05,390.0-80.0-1.46%44,400
2025-10-085,400.05,610.05,400.05,470.0+70.0+1.30%75,800
2025-10-075,450.05,490.05,240.05,400.0-20.0-0.37%54,500
2025-10-065,270.05,420.05,200.05,420.0+350.0+6.90%74,100
2025-10-035,070.05,140.05,000.05,070.00.00.00%48,500
2025-10-025,290.05,290.04,990.05,070.0-280.0-5.23%102,200
2025-10-015,000.05,370.04,910.05,350.0+390.0+7.86%169,900
2025-09-304,625.04,995.04,580.04,960.0+315.0+6.78%174,600
2025-09-294,660.04,685.04,590.04,645.0-15.0-0.32%49,400
2025-09-264,870.05,000.04,625.04,660.0-210.0-4.31%95,700
2025-09-254,995.04,995.04,870.04,870.0-125.0-2.50%29,500
2025-09-244,885.05,000.04,850.04,995.0+85.0+1.73%49,800
2025-09-225,020.05,060.04,860.04,910.0-35.0-0.71%45,400
2025-09-194,870.05,120.04,830.04,945.0+215.0+4.55%641,400
2025-09-184,805.04,825.04,615.04,730.0-45.0-0.94%68,000
2025-09-174,745.04,795.04,665.04,775.0-40.0-0.83%43,900
2025-09-164,715.04,815.04,640.04,815.0+105.0+2.23%48,300
2025-09-124,790.04,810.04,680.04,710.0——45,100

直近120営業日分を表示