技研製作所(6289)の株価時系列情報
技研製作所(6289)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/04/23 | 1,920 | 1,939 | 1,894 | 1,920 | 102,700 |
2024/04/22 | 1,911 | 1,928 | 1,893 | 1,913 | 118,400 |
2024/04/19 | 1,942 | 1,942 | 1,882 | 1,897 | 127,100 |
2024/04/18 | 1,950 | 1,989 | 1,950 | 1,960 | 71,800 |
2024/04/17 | 2,010 | 2,010 | 1,950 | 1,954 | 82,500 |
2024/04/16 | 2,015 | 2,029 | 1,981 | 1,989 | 95,400 |
2024/04/15 | 2,048 | 2,048 | 2,009 | 2,018 | 138,800 |
2024/04/12 | 2,099 | 2,165 | 2,073 | 2,073 | 137,700 |
2024/04/11 | 2,138 | 2,138 | 2,067 | 2,072 | 164,800 |
2024/04/10 | 2,257 | 2,298 | 2,140 | 2,167 | 815,400 |
2024/04/09 | 2,101 | 2,185 | 2,070 | 2,178 | 318,000 |
2024/04/08 | 2,102 | 2,115 | 2,075 | 2,101 | 66,800 |
2024/04/05 | 2,090 | 2,102 | 2,058 | 2,077 | 63,200 |
2024/04/04 | 2,085 | 2,120 | 2,081 | 2,114 | 100,900 |
2024/04/03 | 2,030 | 2,117 | 2,030 | 2,085 | 149,700 |
2024/04/02 | 2,083 | 2,083 | 2,014 | 2,028 | 71,800 |
2024/04/01 | 2,090 | 2,107 | 2,075 | 2,084 | 48,400 |
2024/03/29 | 2,073 | 2,093 | 2,059 | 2,080 | 47,400 |
2024/03/28 | 2,085 | 2,089 | 2,062 | 2,070 | 45,400 |
2024/03/27 | 2,029 | 2,089 | 2,020 | 2,079 | 97,100 |
2024/03/26 | 2,004 | 2,020 | 1,995 | 2,019 | 29,900 |
2024/03/25 | 2,026 | 2,038 | 2,009 | 2,009 | 42,300 |
2024/03/22 | 2,060 | 2,060 | 2,026 | 2,047 | 38,000 |
2024/03/21 | 2,052 | 2,065 | 2,034 | 2,046 | 68,400 |
2024/03/19 | 2,040 | 2,050 | 2,023 | 2,033 | 27,500 |
2024/03/18 | 2,017 | 2,058 | 2,017 | 2,040 | 49,600 |
2024/03/15 | 2,024 | 2,028 | 2,009 | 2,010 | 31,900 |
2024/03/14 | 2,027 | 2,036 | 2,002 | 2,026 | 32,500 |
2024/03/13 | 2,040 | 2,074 | 2,031 | 2,047 | 38,300 |
2024/03/12 | 1,997 | 2,037 | 1,991 | 2,037 | 31,200 |
2024/03/11 | 2,010 | 2,014 | 1,970 | 1,996 | 47,300 |
2024/03/08 | 1,969 | 2,037 | 1,958 | 2,024 | 82,800 |
2024/03/07 | 2,026 | 2,026 | 1,995 | 1,998 | 49,600 |
2024/03/06 | 2,006 | 2,046 | 2,000 | 2,035 | 58,300 |
2024/03/05 | 1,995 | 2,024 | 1,983 | 2,011 | 63,100 |
2024/03/04 | 2,000 | 2,018 | 1,986 | 2,000 | 63,700 |
2024/03/01 | 2,018 | 2,019 | 1,995 | 1,998 | 63,400 |
2024/02/29 | 2,061 | 2,061 | 1,989 | 2,018 | 119,000 |
2024/02/28 | 2,095 | 2,100 | 2,061 | 2,061 | 51,400 |
2024/02/27 | 2,077 | 2,117 | 2,077 | 2,099 | 71,300 |
2024/02/26 | 2,073 | 2,111 | 2,065 | 2,076 | 57,400 |
2024/02/22 | 2,061 | 2,084 | 2,038 | 2,076 | 57,200 |
2024/02/21 | 2,065 | 2,080 | 2,045 | 2,065 | 45,400 |
2024/02/20 | 2,111 | 2,111 | 2,066 | 2,071 | 91,700 |
2024/02/19 | 2,102 | 2,117 | 2,078 | 2,098 | 48,200 |
2024/02/16 | 2,071 | 2,105 | 2,065 | 2,086 | 55,600 |
2024/02/15 | 2,060 | 2,085 | 2,043 | 2,071 | 58,700 |
2024/02/14 | 2,032 | 2,060 | 2,026 | 2,050 | 49,500 |
2024/02/13 | 2,080 | 2,080 | 2,031 | 2,060 | 74,500 |
2024/02/09 | 2,062 | 2,098 | 2,059 | 2,076 | 62,700 |
2024/02/08 | 2,053 | 2,080 | 2,016 | 2,062 | 96,700 |
2024/02/07 | 2,107 | 2,112 | 2,056 | 2,057 | 97,500 |
2024/02/06 | 2,146 | 2,146 | 2,107 | 2,107 | 69,300 |
2024/02/05 | 2,164 | 2,178 | 2,150 | 2,150 | 75,000 |
2024/02/02 | 2,153 | 2,172 | 2,146 | 2,159 | 55,200 |
2024/02/01 | 2,152 | 2,162 | 2,123 | 2,150 | 86,400 |
2024/01/31 | 2,144 | 2,179 | 2,126 | 2,173 | 77,900 |
2024/01/30 | 2,190 | 2,204 | 2,151 | 2,152 | 86,000 |
2024/01/29 | 2,140 | 2,167 | 2,134 | 2,166 | 85,800 |
2024/01/26 | 2,120 | 2,220 | 2,120 | 2,137 | 216,000 |
2024/01/25 | 2,100 | 2,119 | 2,087 | 2,112 | 83,400 |
2024/01/24 | 2,128 | 2,144 | 2,111 | 2,111 | 100,600 |
2024/01/23 | 2,185 | 2,203 | 2,140 | 2,146 | 120,400 |
2024/01/22 | 2,144 | 2,185 | 2,144 | 2,179 | 84,400 |
2024/01/19 | 2,134 | 2,165 | 2,122 | 2,125 | 91,600 |
2024/01/18 | 2,127 | 2,156 | 2,124 | 2,134 | 80,800 |
2024/01/17 | 2,165 | 2,204 | 2,124 | 2,124 | 155,800 |
2024/01/16 | 2,162 | 2,203 | 2,150 | 2,150 | 163,400 |
2024/01/15 | 2,213 | 2,228 | 2,179 | 2,190 | 216,400 |
2024/01/12 | 2,267 | 2,271 | 2,172 | 2,213 | 510,200 |
2024/01/11 | 2,127 | 2,233 | 2,070 | 2,231 | 826,900 |
2024/01/10 | 1,898 | 1,942 | 1,892 | 1,907 | 117,600 |
2024/01/09 | 1,899 | 1,929 | 1,890 | 1,898 | 113,300 |
2024/01/05 | 1,925 | 1,927 | 1,885 | 1,886 | 116,200 |
2024/01/04 | 1,905 | 1,920 | 1,861 | 1,918 | 177,500 |
2023/12/29 | 1,826 | 1,826 | 1,802 | 1,810 | 56,000 |
2023/12/28 | 1,807 | 1,825 | 1,794 | 1,825 | 47,400 |
2023/12/27 | 1,754 | 1,812 | 1,754 | 1,811 | 95,300 |
2023/12/26 | 1,750 | 1,772 | 1,750 | 1,760 | 76,400 |
2023/12/25 | 1,773 | 1,784 | 1,748 | 1,748 | 59,500 |
2023/12/22 | 1,766 | 1,808 | 1,766 | 1,776 | 71,900 |
2023/12/21 | 1,776 | 1,781 | 1,762 | 1,775 | 61,000 |
2023/12/20 | 1,780 | 1,805 | 1,778 | 1,784 | 92,400 |
2023/12/19 | 1,745 | 1,776 | 1,738 | 1,775 | 50,700 |
2023/12/18 | 1,723 | 1,760 | 1,704 | 1,752 | 109,400 |
2023/12/15 | 1,726 | 1,745 | 1,718 | 1,741 | 89,100 |
2023/12/14 | 1,730 | 1,730 | 1,688 | 1,715 | 68,500 |
2023/12/13 | 1,696 | 1,727 | 1,689 | 1,715 | 74,200 |
2023/12/12 | 1,724 | 1,725 | 1,692 | 1,693 | 80,900 |
2023/12/11 | 1,729 | 1,750 | 1,707 | 1,717 | 105,800 |
2023/12/08 | 1,767 | 1,783 | 1,739 | 1,746 | 96,800 |
2023/12/07 | 1,806 | 1,807 | 1,770 | 1,770 | 86,900 |
2023/12/06 | 1,806 | 1,825 | 1,794 | 1,821 | 60,500 |
2023/12/05 | 1,812 | 1,827 | 1,795 | 1,795 | 37,100 |
2023/12/04 | 1,812 | 1,833 | 1,798 | 1,814 | 50,900 |
2023/12/01 | 1,850 | 1,854 | 1,817 | 1,818 | 68,900 |
2023/11/30 | 1,850 | 1,870 | 1,830 | 1,858 | 128,000 |
2023/11/29 | 1,820 | 1,847 | 1,819 | 1,825 | 60,800 |
2023/11/28 | 1,817 | 1,822 | 1,790 | 1,820 | 59,900 |
2023/11/27 | 1,797 | 1,825 | 1,794 | 1,811 | 66,600 |
2023/11/24 | 1,797 | 1,805 | 1,772 | 1,778 | 60,000 |
2023/11/22 | 1,786 | 1,794 | 1,779 | 1,782 | 48,900 |
2023/11/21 | 1,823 | 1,824 | 1,783 | 1,789 | 69,300 |
2023/11/20 | 1,813 | 1,855 | 1,808 | 1,809 | 93,300 |
2023/11/17 | 1,774 | 1,808 | 1,765 | 1,808 | 93,900 |
2023/11/16 | 1,800 | 1,803 | 1,758 | 1,774 | 104,600 |
2023/11/15 | 1,817 | 1,828 | 1,800 | 1,800 | 79,400 |
2023/11/14 | 1,806 | 1,815 | 1,794 | 1,800 | 73,000 |
2023/11/13 | 1,858 | 1,863 | 1,805 | 1,810 | 64,500 |
2023/11/10 | 1,878 | 1,878 | 1,839 | 1,857 | 60,300 |
2023/11/09 | 1,900 | 1,900 | 1,865 | 1,879 | 89,600 |
2023/11/08 | 1,866 | 1,892 | 1,848 | 1,879 | 80,100 |
2023/11/07 | 1,898 | 1,898 | 1,865 | 1,866 | 59,000 |
2023/11/06 | 1,888 | 1,913 | 1,886 | 1,898 | 100,300 |
2023/11/02 | 1,813 | 1,851 | 1,813 | 1,851 | 71,100 |
2023/11/01 | 1,798 | 1,820 | 1,790 | 1,810 | 73,200 |
2023/10/31 | 1,754 | 1,790 | 1,753 | 1,780 | 88,900 |
2023/10/30 | 1,803 | 1,810 | 1,753 | 1,754 | 112,700 |
2023/10/27 | 1,850 | 1,867 | 1,836 | 1,849 | 73,300 |
2023/10/26 | 1,845 | 1,855 | 1,817 | 1,824 | 77,600 |
2023/10/25 | 1,840 | 1,879 | 1,825 | 1,843 | 99,500 |
2023/10/24 | 1,840 | 1,840 | 1,768 | 1,818 | 196,600 |
2023/10/23 | 1,927 | 1,928 | 1,842 | 1,842 | 148,200 |
2023/10/20 | 1,950 | 1,958 | 1,932 | 1,933 | 68,900 |
2023/10/19 | 1,991 | 1,996 | 1,963 | 1,963 | 68,500 |
2023/10/18 | 1,983 | 2,000 | 1,973 | 1,994 | 68,300 |
2023/10/17 | 1,937 | 1,991 | 1,937 | 1,975 | 94,100 |
2023/10/16 | 2,012 | 2,012 | 1,918 | 1,936 | 176,800 |
2023/10/13 | 2,130 | 2,144 | 1,997 | 2,024 | 214,000 |
2023/10/12 | 1,979 | 2,148 | 1,954 | 2,117 | 377,200 |
2023/10/11 | 2,001 | 2,030 | 1,993 | 2,000 | 141,300 |
2023/10/10 | 1,987 | 1,999 | 1,979 | 1,996 | 111,700 |
2023/10/06 | 1,971 | 1,995 | 1,960 | 1,987 | 65,700 |
2023/10/05 | 1,951 | 1,981 | 1,951 | 1,976 | 91,000 |
2023/10/04 | 1,950 | 1,968 | 1,930 | 1,950 | 93,900 |
2023/10/03 | 1,986 | 1,998 | 1,966 | 1,966 | 93,100 |
2023/10/02 | 2,010 | 2,022 | 1,980 | 1,985 | 111,500 |
2023/09/29 | 2,043 | 2,055 | 2,002 | 2,010 | 73,400 |
2023/09/28 | 2,039 | 2,055 | 2,025 | 2,036 | 64,500 |
2023/09/27 | 1,995 | 2,037 | 1,982 | 2,037 | 96,600 |
2023/09/26 | 2,018 | 2,021 | 2,002 | 2,002 | 51,400 |
2023/09/25 | 2,007 | 2,039 | 2,000 | 2,026 | 67,800 |
2023/09/22 | 1,975 | 2,021 | 1,970 | 2,007 | 86,200 |
2023/09/21 | 2,020 | 2,021 | 1,983 | 1,986 | 101,800 |
2023/09/20 | 2,070 | 2,073 | 2,029 | 2,030 | 75,200 |
2023/09/19 | 2,035 | 2,068 | 2,035 | 2,068 | 94,700 |
2023/09/15 | 2,054 | 2,075 | 2,046 | 2,066 | 116,600 |
2023/09/14 | 2,050 | 2,066 | 2,030 | 2,051 | 71,300 |
2023/09/13 | 2,051 | 2,079 | 2,042 | 2,068 | 103,500 |
2023/09/12 | 2,068 | 2,088 | 2,063 | 2,071 | 69,300 |
2023/09/11 | 2,025 | 2,062 | 2,025 | 2,056 | 67,900 |
2023/09/08 | 2,050 | 2,063 | 2,016 | 2,021 | 79,300 |
2023/09/07 | 2,090 | 2,095 | 2,065 | 2,068 | 70,200 |
2023/09/06 | 2,100 | 2,121 | 2,081 | 2,088 | 98,600 |
2023/09/05 | 2,094 | 2,114 | 2,073 | 2,114 | 97,500 |
2023/09/04 | 2,053 | 2,097 | 2,052 | 2,096 | 104,200 |
2023/09/01 | 2,021 | 2,060 | 2,021 | 2,053 | 110,500 |
2023/08/31 | 2,004 | 2,041 | 2,001 | 2,029 | 110,300 |
2023/08/30 | 1,983 | 2,020 | 1,972 | 2,005 | 101,600 |
2023/08/29 | 1,984 | 1,993 | 1,978 | 1,987 | 196,900 |
2023/08/28 | 1,971 | 1,982 | 1,956 | 1,977 | 88,200 |
2023/08/25 | 1,970 | 1,983 | 1,965 | 1,970 | 65,200 |
2023/08/24 | 2,000 | 2,005 | 1,985 | 1,994 | 62,800 |
2023/08/23 | 1,967 | 2,006 | 1,962 | 2,006 | 69,500 |
2023/08/22 | 1,979 | 1,984 | 1,960 | 1,968 | 61,000 |
2023/08/21 | 1,963 | 1,989 | 1,963 | 1,979 | 50,500 |
2023/08/18 | 1,979 | 1,994 | 1,967 | 1,973 | 66,500 |
2023/08/17 | 1,975 | 1,986 | 1,953 | 1,984 | 76,000 |
2023/08/16 | 1,985 | 1,993 | 1,975 | 1,980 | 78,500 |
2023/08/15 | 2,002 | 2,008 | 1,991 | 2,002 | 59,600 |
2023/08/14 | 2,076 | 2,076 | 2,013 | 2,013 | 62,600 |
2023/08/10 | 2,033 | 2,071 | 2,028 | 2,071 | 71,800 |
2023/08/09 | 1,987 | 2,029 | 1,982 | 2,024 | 73,400 |
2023/08/08 | 2,016 | 2,040 | 2,016 | 2,032 | 101,400 |
2023/08/07 | 2,000 | 2,013 | 1,972 | 2,013 | 89,600 |
2023/08/04 | 2,000 | 2,020 | 1,996 | 2,015 | 71,100 |
2023/08/03 | 2,050 | 2,053 | 2,016 | 2,020 | 80,700 |
2023/08/02 | 2,095 | 2,095 | 2,061 | 2,061 | 81,600 |
2023/08/01 | 2,106 | 2,123 | 2,095 | 2,106 | 93,700 |
2023/07/31 | 2,110 | 2,110 | 2,070 | 2,097 | 125,400 |
2023/07/28 | 2,047 | 2,112 | 2,038 | 2,110 | 172,300 |
2023/07/27 | 2,049 | 2,080 | 2,040 | 2,071 | 81,500 |
2023/07/26 | 2,091 | 2,091 | 2,047 | 2,065 | 117,100 |
2023/07/25 | 2,060 | 2,091 | 2,055 | 2,089 | 141,900 |
2023/07/24 | 2,095 | 2,140 | 2,045 | 2,058 | 450,400 |
2023/07/21 | 1,970 | 1,974 | 1,947 | 1,951 | 67,200 |
2023/07/20 | 1,995 | 1,995 | 1,970 | 1,970 | 60,800 |
2023/07/19 | 1,983 | 1,994 | 1,973 | 1,986 | 55,500 |
2023/07/18 | 1,955 | 1,989 | 1,953 | 1,962 | 63,300 |
2023/07/14 | 1,936 | 1,958 | 1,925 | 1,948 | 95,100 |
2023/07/13 | 1,970 | 1,970 | 1,931 | 1,936 | 126,500 |
2023/07/12 | 1,960 | 1,997 | 1,949 | 1,974 | 114,000 |
2023/07/11 | 1,970 | 1,971 | 1,919 | 1,951 | 161,300 |
2023/07/10 | 1,949 | 1,990 | 1,941 | 1,962 | 276,600 |
2023/07/07 | 1,990 | 2,018 | 1,962 | 1,989 | 146,200 |
2023/07/06 | 2,040 | 2,040 | 2,001 | 2,006 | 115,100 |
2023/07/05 | 2,027 | 2,044 | 2,014 | 2,042 | 80,200 |
2023/07/04 | 2,033 | 2,062 | 2,021 | 2,047 | 90,400 |
2023/07/03 | 2,048 | 2,060 | 2,039 | 2,045 | 74,500 |
2023/06/30 | 2,050 | 2,052 | 2,012 | 2,033 | 89,900 |