日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2002/12/27 283 283 281 281 3,000
2002/12/26 280 280 280 280 1,000
2002/12/25 281 281 280 280 18,000
2002/12/24 299 300 291 291 3,000
2002/12/20 277 300 277 280 17,000
2002/12/19 265 279 265 279 10,000
2002/12/18 279 279 261 261 6,000
2002/12/17 270 270 264 264 5,000
2002/12/16 266 285 266 270 16,000
2002/12/13 266 269 266 268 9,000
2002/12/12 290 290 290 290 5,000
2002/12/11 285 290 285 290 9,000
2002/12/10 280 290 280 290 23,000
2002/12/06 266 270 266 270 3,000
2002/12/05 265 290 265 265 20,000
2002/12/04 261 266 261 261 6,000
2002/12/03 290 290 280 280 9,000
2002/12/02 295 295 295 295 1,000
2002/11/29 285 285 280 280 9,000
2002/11/28 278 278 274 274 3,000
2002/11/27 270 280 270 270 4,000
2002/11/26 262 272 262 272 2,000
2002/11/25 260 262 260 262 3,000
2002/11/22 256 260 256 260 6,000
2002/11/21 266 266 266 266 2,000
2002/11/20 265 265 250 250 5,000
2002/11/19 260 260 260 260 2,000
2002/11/18 265 265 250 250 7,000
2002/11/15 275 275 275 275 3,000
2002/11/13 283 283 283 283 2,000
2002/11/12 300 300 300 300 1,000
2002/11/11 300 315 300 300 12,000
2002/11/08 300 300 300 300 1,000
2002/11/07 300 300 300 300 1,000
2002/11/06 315 315 305 305 5,000
2002/11/05 315 315 300 305 14,000
2002/11/01 295 295 295 295 3,000
2002/10/31 296 335 292 300 13,000
2002/10/30 292 292 292 292 1,000
2002/10/29 282 282 282 282 1,000
2002/10/28 300 300 275 276 8,000
2002/10/25 290 295 290 295 2,000
2002/10/23 290 290 290 290 1,000
2002/10/22 295 295 295 295 3,000
2002/10/21 300 300 300 300 3,000
2002/10/18 300 300 300 300 1,000
2002/10/17 300 300 300 300 3,000
2002/10/16 310 310 310 310 3,000
2002/10/15 326 335 326 335 7,000
2002/10/11 295 300 295 300 3,000
2002/10/10 300 300 272 280 4,000
2002/10/09 270 270 270 270 1,000
2002/10/08 300 300 299 299 8,000
2002/10/07 306 306 306 306 1,000
2002/10/04 311 320 311 320 7,000
2002/10/03 320 320 320 320 9,000
2002/10/02 345 345 322 322 10,000
2002/09/30 313 325 313 325 3,000
2002/09/27 323 325 323 325 2,000
2002/09/26 323 323 320 320 3,000
2002/09/24 349 349 333 333 5,000
2002/09/20 348 355 348 355 3,000
2002/09/19 363 363 363 363 6,000
2002/09/18 363 363 363 363 1,000
2002/09/11 373 378 363 363 6,000
2002/09/10 359 363 359 363 2,000
2002/09/09 360 375 360 363 3,000
2002/09/06 340 340 340 340 4,000
2002/09/05 331 331 330 330 2,000
2002/09/04 330 330 330 330 1,000
2002/09/03 360 360 330 360 6,000
2002/08/30 370 370 351 351 4,000
2002/08/29 380 380 360 360 13,000
2002/08/28 380 380 380 380 2,000
2002/08/27 389 389 380 381 30,000
2002/08/26 381 381 379 380 85,000
2002/08/23 391 391 371 371 7,000
2002/08/22 395 395 390 390 2,000
2002/08/21 390 390 390 390 4,000
2002/08/20 393 393 393 393 6,000
2002/08/19 390 390 390 390 13,000
2002/08/16 390 390 390 390 5,000
2002/08/15 390 390 375 385 7,000
2002/08/14 390 390 385 390 8,000
2002/08/13 388 389 388 389 2,000
2002/08/12 390 390 390 390 4,000
2002/08/09 380 390 380 390 13,000
2002/08/08 384 385 375 375 11,000
2002/08/07 374 374 374 374 4,000
2002/08/06 370 370 361 367 9,000
2002/08/05 381 398 376 376 12,000
2002/08/02 398 398 380 380 7,000
2002/08/01 400 400 400 400 1,000
2002/07/30 385 400 385 400 7,000
2002/07/29 369 375 369 375 2,000
2002/07/26 375 399 370 399 8,000
2002/07/25 400 400 400 400 1,000
2002/07/24 400 400 395 395 3,000
2002/07/22 399 399 395 395 2,000
2002/07/18 400 400 391 400 14,000
2002/07/17 405 405 390 390 8,000
2002/07/15 419 419 419 419 1,000
2002/07/12 420 420 420 420 1,000
2002/07/11 410 420 410 420 2,000
2002/07/10 420 425 420 420 19,000
2002/07/09 425 425 420 420 4,000
2002/07/08 444 444 420 425 9,000
2002/07/05 410 429 410 425 16,000
2002/07/04 410 410 410 410 3,000
2002/07/03 412 412 412 412 1,000
2002/07/02 420 420 420 420 11,000
2002/07/01 410 420 410 410 4,000
2002/06/28 410 410 410 410 8,000
2002/06/27 400 400 400 400 4,000
2002/06/26 430 430 420 420 6,000
2002/06/25 400 420 400 420 11,000
2002/06/24 407 407 400 400 13,000
2002/06/21 416 416 402 402 9,000
2002/06/20 416 416 410 416 22,000
2002/06/19 445 445 416 416 8,000
2002/06/18 445 445 445 445 3,000
2002/06/17 411 411 410 410 5,000
2002/06/14 432 432 410 410 5,000
2002/06/13 450 450 437 437 9,000
2002/06/12 470 470 441 450 22,000
2002/06/11 480 480 470 470 27,000
2002/06/10 471 490 471 480 82,000
2002/06/07 441 481 441 471 85,000
2002/06/06 422 436 422 436 27,000
2002/06/05 405 420 405 420 48,000
2002/06/04 407 410 403 403 12,000
2002/06/03 410 410 401 402 9,000
2002/05/31 410 410 405 405 5,000
2002/05/30 410 410 407 407 2,000
2002/05/29 405 410 405 410 5,000
2002/05/27 405 405 400 400 9,000
2002/05/24 410 410 405 405 4,000
2002/05/23 410 415 405 405 12,000
2002/05/22 410 410 410 410 6,000
2002/05/21 415 415 410 410 4,000
2002/05/20 410 415 400 400 13,000
2002/05/17 400 400 400 400 3,000
2002/05/16 400 400 400 400 3,000
2002/05/15 400 400 400 400 13,000
2002/05/14 400 400 400 400 3,000
2002/05/13 415 415 400 400 10,000
2002/05/10 400 410 400 410 7,000
2002/05/09 402 402 400 400 4,000
2002/05/07 421 421 420 420 6,000
2002/05/02 413 420 413 420 12,000
2002/05/01 410 415 400 400 10,000
2002/04/30 401 410 400 410 8,000
2002/04/26 420 420 400 400 6,000
2002/04/25 414 430 414 420 14,000
2002/04/24 400 405 400 405 10,000
2002/04/23 405 405 390 400 13,000
2002/04/22 420 420 400 420 16,000
2002/04/19 415 415 410 415 6,000
2002/04/18 430 430 415 415 16,000
2002/04/17 420 430 419 430 36,000
2002/04/16 385 420 385 419 62,000
2002/04/15 380 390 380 390 25,000
2002/04/12 354 380 354 380 15,000
2002/04/11 351 360 350 355 17,000
2002/04/10 348 360 348 360 19,000
2002/04/09 368 368 348 348 16,000
2002/04/08 370 375 370 370 24,000
2002/04/05 381 383 381 381 19,000
2002/04/04 384 386 380 381 31,000
2002/04/03 398 398 383 386 32,000
2002/04/02 380 398 370 398 41,000
2002/04/01 385 385 362 380 45,000
2002/03/29 373 387 360 387 72,000
2002/03/28 360 374 350 374 59,000
2002/03/27 325 364 325 364 71,000
2002/03/26 295 325 291 325 35,000
2002/03/25 320 320 296 296 21,000
2002/03/22 275 325 271 325 164,000
2002/03/20 275 275 265 265 25,000
2002/03/19 276 276 275 275 6,000
2002/03/18 276 276 276 276 2,000
2002/03/15 275 275 275 275 2,000
2002/03/14 275 275 275 275 4,000
2002/03/13 275 275 273 273 2,000
2002/03/12 276 276 270 273 6,000
2002/03/11 276 276 276 276 23,000
2002/03/08 266 276 266 276 13,000
2002/03/07 276 276 276 276 7,000
2002/03/06 276 276 276 276 1,000
2002/03/05 285 285 276 276 12,000
2002/03/04 283 285 283 285 19,000
2002/03/01 269 269 265 265 7,000
2002/02/28 261 262 261 262 3,000
2002/02/27 262 262 260 260 7,000
2002/02/25 276 276 262 262 4,000
2002/02/21 267 267 267 267 1,000
2002/02/20 266 266 263 263 13,000
2002/02/19 266 266 266 266 1,000
2002/02/15 267 267 266 267 14,000
2002/02/14 267 267 265 265 10,000
2002/02/12 267 267 267 267 14,000
2002/02/08 267 267 267 267 1,000
2002/02/07 267 267 267 267 1,000
2002/02/06 267 267 267 267 6,000
2002/02/05 267 267 267 267 1,000
2002/02/04 285 285 267 267 3,000
2002/02/01 270 270 270 270 16,000
2002/01/31 270 270 270 270 3,000
2002/01/29 266 266 266 266 2,000
2002/01/28 266 266 266 266 3,000
2002/01/24 267 267 265 265 3,000
2002/01/23 266 266 266 266 1,000
2002/01/22 269 269 266 266 5,000
2002/01/18 270 270 270 270 2,000
2002/01/17 266 266 266 266 1,000
2002/01/16 265 266 265 266 2,000
2002/01/15 270 270 265 265 2,000
2002/01/11 270 270 270 270 2,000
2002/01/10 270 270 270 270 10,000
2002/01/09 272 272 270 270 10,000
2002/01/07 290 290 273 273 4,000
2002/01/04 272 272 272 272 1,000

このページの先頭へ