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 |
|---|---|---|---|---|---|
| 2024/11/08 | 1,768 | 1,777 | 1,741 | 1,741 | 42,100 |
| 2024/11/07 | 1,735 | 1,766 | 1,735 | 1,754 | 50,600 |
| 2024/11/06 | 1,720 | 1,749 | 1,717 | 1,733 | 41,300 |
| 2024/11/05 | 1,720 | 1,736 | 1,717 | 1,719 | 63,900 |
| 2024/11/01 | 1,742 | 1,750 | 1,711 | 1,713 | 74,800 |
| 2024/10/31 | 1,751 | 1,770 | 1,747 | 1,761 | 35,300 |
| 2024/10/30 | 1,740 | 1,788 | 1,740 | 1,760 | 112,000 |
| 2024/10/29 | 1,742 | 1,742 | 1,728 | 1,734 | 60,000 |
| 2024/10/28 | 1,732 | 1,755 | 1,724 | 1,742 | 43,100 |
| 2024/10/25 | 1,737 | 1,749 | 1,717 | 1,740 | 58,800 |
| 2024/10/24 | 1,752 | 1,763 | 1,732 | 1,737 | 45,600 |
| 2024/10/23 | 1,780 | 1,788 | 1,746 | 1,756 | 66,500 |
| 2024/10/22 | 1,877 | 1,877 | 1,768 | 1,785 | 81,700 |
| 2024/10/21 | 1,848 | 1,878 | 1,835 | 1,862 | 55,400 |
| 2024/10/18 | 1,822 | 1,845 | 1,816 | 1,836 | 83,500 |
| 2024/10/17 | 1,868 | 1,876 | 1,816 | 1,837 | 105,900 |
| 2024/10/16 | 1,820 | 1,867 | 1,818 | 1,853 | 151,000 |
| 2024/10/15 | 1,938 | 1,987 | 1,842 | 1,854 | 406,500 |
| 2024/10/11 | 1,955 | 2,023 | 1,944 | 1,978 | 269,200 |
| 2024/10/10 | 1,941 | 1,974 | 1,934 | 1,950 | 110,300 |
| 2024/10/09 | 1,915 | 1,946 | 1,915 | 1,936 | 88,200 |
| 2024/10/08 | 1,911 | 1,949 | 1,901 | 1,904 | 84,900 |
| 2024/10/07 | 1,964 | 1,968 | 1,920 | 1,928 | 140,100 |
| 2024/10/04 | 1,877 | 1,943 | 1,868 | 1,932 | 136,600 |
| 2024/10/03 | 1,890 | 1,920 | 1,876 | 1,881 | 121,300 |
| 2024/10/02 | 1,858 | 1,888 | 1,840 | 1,854 | 115,300 |
| 2024/10/01 | 1,817 | 1,874 | 1,802 | 1,859 | 135,700 |
| 2024/09/30 | 1,779 | 1,836 | 1,774 | 1,812 | 166,500 |
| 2024/09/27 | 1,800 | 1,800 | 1,772 | 1,786 | 42,500 |
| 2024/09/26 | 1,771 | 1,800 | 1,762 | 1,800 | 77,200 |
| 2024/09/25 | 1,750 | 1,770 | 1,738 | 1,767 | 40,600 |
| 2024/09/24 | 1,757 | 1,758 | 1,741 | 1,752 | 23,700 |
| 2024/09/20 | 1,771 | 1,775 | 1,748 | 1,754 | 54,600 |
| 2024/09/19 | 1,776 | 1,778 | 1,756 | 1,757 | 34,000 |
| 2024/09/18 | 1,750 | 1,765 | 1,742 | 1,765 | 30,100 |
| 2024/09/17 | 1,721 | 1,737 | 1,704 | 1,731 | 32,700 |
| 2024/09/13 | 1,731 | 1,744 | 1,710 | 1,721 | 90,000 |
| 2024/09/12 | 1,749 | 1,768 | 1,738 | 1,751 | 35,100 |
| 2024/09/11 | 1,748 | 1,748 | 1,699 | 1,712 | 48,800 |
| 2024/09/10 | 1,761 | 1,771 | 1,748 | 1,753 | 25,700 |
| 2024/09/09 | 1,708 | 1,753 | 1,698 | 1,744 | 53,300 |
| 2024/09/06 | 1,764 | 1,778 | 1,738 | 1,744 | 54,100 |
| 2024/09/05 | 1,750 | 1,800 | 1,749 | 1,772 | 54,900 |
| 2024/09/04 | 1,759 | 1,781 | 1,750 | 1,754 | 64,200 |
| 2024/09/03 | 1,770 | 1,812 | 1,758 | 1,811 | 49,400 |
| 2024/09/02 | 1,794 | 1,795 | 1,755 | 1,769 | 57,800 |
| 2024/08/30 | 1,771 | 1,792 | 1,770 | 1,784 | 42,900 |
| 2024/08/29 | 1,770 | 1,789 | 1,760 | 1,771 | 62,900 |
| 2024/08/28 | 1,815 | 1,819 | 1,787 | 1,808 | 169,800 |
| 2024/08/27 | 1,790 | 1,833 | 1,782 | 1,828 | 82,900 |
| 2024/08/26 | 1,792 | 1,802 | 1,764 | 1,787 | 133,600 |
| 2024/08/23 | 1,775 | 1,775 | 1,752 | 1,752 | 61,200 |
| 2024/08/22 | 1,721 | 1,765 | 1,713 | 1,763 | 76,700 |
| 2024/08/21 | 1,690 | 1,711 | 1,690 | 1,699 | 31,900 |
| 2024/08/20 | 1,699 | 1,727 | 1,699 | 1,712 | 44,600 |
| 2024/08/19 | 1,709 | 1,727 | 1,683 | 1,690 | 76,200 |
| 2024/08/16 | 1,690 | 1,703 | 1,683 | 1,700 | 39,900 |
| 2024/08/15 | 1,662 | 1,680 | 1,655 | 1,659 | 50,700 |
| 2024/08/14 | 1,631 | 1,660 | 1,616 | 1,653 | 49,900 |
| 2024/08/13 | 1,651 | 1,661 | 1,603 | 1,629 | 115,000 |
| 2024/08/09 | 1,634 | 1,710 | 1,621 | 1,639 | 180,000 |
| 2024/08/08 | 1,557 | 1,608 | 1,549 | 1,565 | 83,700 |
| 2024/08/07 | 1,570 | 1,617 | 1,533 | 1,578 | 116,600 |
| 2024/08/06 | 1,528 | 1,613 | 1,528 | 1,603 | 151,000 |
| 2024/08/05 | 1,567 | 1,572 | 1,401 | 1,409 | 206,700 |
| 2024/08/02 | 1,657 | 1,664 | 1,619 | 1,647 | 199,300 |
| 2024/08/01 | 1,774 | 1,774 | 1,717 | 1,719 | 97,900 |
| 2024/07/31 | 1,755 | 1,780 | 1,746 | 1,780 | 92,100 |
| 2024/07/30 | 1,770 | 1,776 | 1,755 | 1,769 | 84,500 |
| 2024/07/29 | 1,785 | 1,798 | 1,765 | 1,783 | 138,100 |
| 2024/07/26 | 1,780 | 1,819 | 1,780 | 1,784 | 69,400 |
| 2024/07/25 | 1,800 | 1,811 | 1,780 | 1,780 | 140,800 |
| 2024/07/24 | 1,832 | 1,857 | 1,811 | 1,811 | 109,900 |
| 2024/07/23 | 1,850 | 1,873 | 1,841 | 1,841 | 61,400 |
| 2024/07/22 | 1,839 | 1,851 | 1,818 | 1,840 | 71,100 |
| 2024/07/19 | 1,871 | 1,872 | 1,832 | 1,845 | 97,800 |
| 2024/07/18 | 1,907 | 1,912 | 1,885 | 1,885 | 71,700 |
| 2024/07/17 | 1,926 | 1,940 | 1,902 | 1,911 | 84,400 |
| 2024/07/16 | 2,000 | 2,000 | 1,904 | 1,904 | 103,300 |
| 2024/07/12 | 1,914 | 2,005 | 1,913 | 1,978 | 143,400 |
| 2024/07/11 | 2,020 | 2,033 | 1,915 | 1,934 | 302,500 |
| 2024/07/10 | 1,976 | 1,978 | 1,924 | 1,951 | 176,100 |
| 2024/07/09 | 1,968 | 1,984 | 1,960 | 1,976 | 88,800 |
| 2024/07/08 | 1,947 | 1,972 | 1,940 | 1,950 | 52,000 |
| 2024/07/05 | 1,983 | 1,983 | 1,948 | 1,948 | 46,700 |
| 2024/07/04 | 1,964 | 1,976 | 1,957 | 1,972 | 41,700 |
| 2024/07/03 | 1,904 | 1,970 | 1,904 | 1,963 | 68,500 |
| 2024/07/02 | 1,921 | 1,921 | 1,902 | 1,912 | 53,800 |
| 2024/07/01 | 1,940 | 1,948 | 1,923 | 1,927 | 44,800 |
| 2024/06/28 | 1,950 | 1,950 | 1,928 | 1,936 | 25,600 |
| 2024/06/27 | 1,956 | 1,969 | 1,932 | 1,942 | 45,200 |
| 2024/06/26 | 1,959 | 1,972 | 1,947 | 1,956 | 26,300 |
| 2024/06/25 | 1,935 | 1,968 | 1,935 | 1,953 | 48,600 |
| 2024/06/24 | 1,920 | 1,941 | 1,920 | 1,932 | 36,200 |
| 2024/06/21 | 1,946 | 1,950 | 1,924 | 1,924 | 51,500 |
| 2024/06/20 | 1,967 | 1,984 | 1,947 | 1,947 | 51,700 |
| 2024/06/19 | 1,953 | 1,987 | 1,953 | 1,976 | 59,300 |
| 2024/06/18 | 1,947 | 1,969 | 1,947 | 1,951 | 50,100 |
| 2024/06/17 | 1,939 | 1,940 | 1,891 | 1,916 | 55,100 |
| 2024/06/14 | 1,870 | 1,942 | 1,870 | 1,937 | 98,800 |
| 2024/06/13 | 1,885 | 1,903 | 1,871 | 1,882 | 42,100 |
| 2024/06/12 | 1,881 | 1,906 | 1,881 | 1,894 | 42,000 |
| 2024/06/11 | 1,897 | 1,897 | 1,880 | 1,881 | 41,200 |
| 2024/06/10 | 1,845 | 1,889 | 1,845 | 1,885 | 40,900 |
| 2024/06/07 | 1,845 | 1,859 | 1,837 | 1,845 | 41,600 |
| 2024/06/06 | 1,852 | 1,876 | 1,846 | 1,862 | 38,900 |
| 2024/06/05 | 1,871 | 1,888 | 1,848 | 1,852 | 70,900 |
| 2024/06/04 | 1,846 | 1,882 | 1,841 | 1,872 | 55,000 |
| 2024/06/03 | 1,905 | 1,905 | 1,850 | 1,856 | 53,500 |
| 2024/05/31 | 1,874 | 1,903 | 1,859 | 1,884 | 670,200 |
| 2024/05/30 | 1,812 | 1,867 | 1,809 | 1,867 | 84,800 |
| 2024/05/29 | 1,812 | 1,847 | 1,807 | 1,838 | 76,900 |
| 2024/05/28 | 1,830 | 1,836 | 1,809 | 1,811 | 92,100 |
| 2024/05/27 | 1,834 | 1,847 | 1,817 | 1,841 | 69,800 |
| 2024/05/24 | 1,811 | 1,855 | 1,810 | 1,840 | 98,600 |
| 2024/05/23 | 1,851 | 1,865 | 1,824 | 1,839 | 85,600 |
| 2024/05/22 | 1,881 | 1,890 | 1,858 | 1,864 | 56,400 |
| 2024/05/21 | 1,860 | 1,890 | 1,860 | 1,875 | 63,300 |
| 2024/05/20 | 1,851 | 1,868 | 1,823 | 1,855 | 104,100 |
| 2024/05/17 | 1,881 | 1,895 | 1,854 | 1,885 | 145,900 |
| 2024/05/16 | 1,855 | 1,882 | 1,842 | 1,874 | 141,600 |
| 2024/05/15 | 1,996 | 1,996 | 1,852 | 1,852 | 224,200 |
| 2024/05/14 | 1,980 | 2,014 | 1,974 | 2,001 | 43,000 |
| 2024/05/13 | 1,971 | 2,011 | 1,959 | 1,994 | 58,900 |
| 2024/05/10 | 1,960 | 2,003 | 1,960 | 1,972 | 59,700 |
| 2024/05/09 | 1,959 | 1,968 | 1,942 | 1,958 | 45,200 |
| 2024/05/08 | 1,961 | 2,006 | 1,959 | 1,966 | 70,900 |
| 2024/05/07 | 1,938 | 1,975 | 1,935 | 1,972 | 45,500 |
| 2024/05/02 | 1,959 | 1,974 | 1,935 | 1,938 | 46,100 |
| 2024/05/01 | 1,932 | 1,967 | 1,920 | 1,955 | 52,700 |
| 2024/04/30 | 1,945 | 1,969 | 1,919 | 1,960 | 45,100 |
| 2024/04/26 | 1,901 | 1,916 | 1,880 | 1,910 | 119,400 |
| 2024/04/25 | 1,920 | 1,924 | 1,904 | 1,904 | 38,600 |
| 2024/04/24 | 1,921 | 1,934 | 1,907 | 1,929 | 84,100 |
| 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 |