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
2026/09/25 1,930 1,952 1,922 1,948 62,200
2026/09/24 1,938 1,946 1,917 1,933 59,800
2026/09/18 1,935 1,941 1,900 1,938 50,900
2026/09/17 1,923 1,947 1,922 1,935 49,300
2026/09/16 1,872 1,924 1,869 1,913 66,900
2026/09/15 1,875 1,884 1,860 1,879 33,100
2026/09/14 1,861 1,875 1,839 1,875 29,200
2026/09/11 1,842 1,881 1,834 1,861 63,800
2026/09/10 1,878 1,878 1,840 1,875 55,500
2026/09/09 1,850 1,889 1,848 1,878 47,400
2026/09/08 1,841 1,858 1,840 1,847 54,300
2026/09/07 1,863 1,885 1,840 1,851 86,300
2026/09/04 1,880 1,906 1,867 1,876 64,400
2026/09/03 1,835 1,900 1,835 1,874 93,300
2026/09/02 1,876 1,876 1,830 1,833 77,400
2026/09/01 1,916 1,917 1,881 1,898 76,200
2026/08/31 1,959 1,969 1,931 1,931 46,100
2026/08/28 1,971 1,976 1,942 1,953 134,100
2026/08/27 2,000 2,007 1,990 1,990 254,100
2026/08/26 1,985 2,004 1,980 1,998 85,600
2026/08/25 1,988 1,995 1,964 1,975 61,800
2026/08/24 1,958 1,995 1,958 1,985 89,600
2026/08/21 1,950 1,955 1,930 1,950 58,900
2026/08/20 1,959 1,968 1,941 1,959 55,500
2026/08/19 1,930 1,959 1,918 1,937 81,300
2026/08/18 1,948 1,960 1,930 1,937 53,500
2026/08/17 1,949 1,953 1,938 1,943 52,200
2026/08/14 1,896 1,946 1,896 1,945 64,500
2026/08/13 1,895 1,910 1,881 1,909 54,600
2026/08/12 1,922 1,922 1,895 1,905 50,200
2026/08/10 1,905 1,925 1,891 1,911 48,500
2026/08/07 1,929 1,932 1,876 1,885 66,400
2026/08/06 1,903 1,946 1,903 1,933 54,600
2026/08/05 1,930 1,930 1,903 1,915 39,300
2026/08/04 1,877 1,930 1,877 1,914 45,900
2026/08/03 1,901 1,913 1,864 1,884 48,600
2026/07/31 1,950 1,951 1,895 1,900 63,600
2026/07/30 1,900 1,952 1,900 1,931 159,100
2026/07/29 1,932 1,935 1,855 1,896 103,600
2026/07/28 1,884 1,908 1,881 1,900 63,100
2026/07/27 1,870 1,894 1,862 1,894 46,300
2026/07/24 1,852 1,852 1,830 1,850 68,300
2026/07/23 1,852 1,860 1,835 1,846 50,400
2026/07/22 1,851 1,874 1,845 1,848 56,500
2026/07/21 1,860 1,860 1,834 1,848 49,000
2026/07/17 1,885 1,894 1,781 1,838 143,100
2026/07/16 1,875 1,901 1,869 1,885 62,800
2026/07/15 1,860 1,887 1,860 1,875 44,700
2026/07/14 1,869 1,885 1,850 1,850 61,100
2026/07/13 1,917 1,930 1,855 1,855 190,300
2026/07/10 1,857 1,898 1,842 1,885 128,000
2026/07/09 1,826 1,850 1,804 1,837 92,800
2026/07/08 1,800 1,812 1,775 1,800 70,500
2026/07/07 1,784 1,816 1,782 1,802 83,600
2026/07/06 1,792 1,804 1,778 1,781 55,900
2026/07/03 1,755 1,787 1,755 1,785 33,800
2026/07/02 1,747 1,776 1,738 1,750 47,500
2026/07/01 1,753 1,772 1,744 1,744 34,800
2026/06/30 1,791 1,791 1,744 1,753 59,400
2026/06/29 1,748 1,777 1,733 1,777 71,500
2026/06/26 1,715 1,743 1,715 1,733 50,400
2026/06/25 1,734 1,734 1,712 1,715 45,800
2026/06/24 1,728 1,739 1,712 1,719 32,800
2026/06/23 1,749 1,757 1,714 1,714 53,500
2026/06/22 1,762 1,781 1,743 1,766 63,300
2026/06/19 1,807 1,830 1,777 1,784 61,000
2026/06/18 1,805 1,827 1,800 1,804 34,900
2026/06/17 1,788 1,830 1,788 1,805 26,000
2026/06/16 1,805 1,805 1,776 1,788 30,500
2026/06/15 1,756 1,819 1,753 1,811 74,300
2026/06/12 1,748 1,755 1,721 1,739 58,700
2026/06/11 1,729 1,738 1,695 1,721 79,300
2026/06/10 1,737 1,747 1,717 1,732 83,600
2026/06/09 1,759 1,789 1,734 1,737 50,200
2026/06/08 1,750 1,755 1,728 1,746 62,400
2026/06/05 1,740 1,774 1,740 1,761 37,000
2026/06/04 1,756 1,759 1,730 1,742 45,200
2026/06/03 1,750 1,774 1,736 1,764 31,600
2026/06/02 1,751 1,768 1,728 1,750 77,900
2026/06/01 1,805 1,826 1,751 1,764 99,700
2026/05/29 1,815 1,831 1,803 1,803 59,300
2026/05/28 1,830 1,832 1,782 1,801 93,400
2026/05/27 1,816 1,837 1,800 1,805 60,300
2026/05/26 1,802 1,856 1,796 1,817 77,300
2026/05/25 1,860 1,862 1,804 1,814 69,700
2026/05/22 1,855 1,864 1,840 1,850 44,400
2026/05/21 1,832 1,869 1,830 1,852 66,700
2026/05/20 1,840 1,841 1,794 1,819 57,800
2026/05/19 1,824 1,848 1,795 1,817 80,800
2026/05/18 1,870 1,876 1,815 1,816 103,200
2026/05/15 1,830 1,868 1,820 1,865 153,400
2026/05/14 1,796 1,810 1,790 1,790 44,800
2026/05/13 1,824 1,824 1,800 1,801 38,200
2026/05/12 1,809 1,833 1,800 1,801 53,600
2026/05/11 1,792 1,814 1,791 1,806 58,400
2026/05/08 1,787 1,799 1,781 1,791 76,800
2026/05/07 1,811 1,830 1,782 1,787 104,100
2026/05/01 1,803 1,813 1,780 1,803 71,800
2026/04/30 1,795 1,810 1,776 1,803 78,400
2026/04/28 1,792 1,808 1,774 1,808 79,700
2026/04/27 1,800 1,806 1,772 1,772 113,900
2026/04/24 1,825 1,828 1,800 1,800 72,100
2026/04/23 1,840 1,846 1,808 1,814 71,500
2026/04/22 1,852 1,856 1,832 1,848 67,100
2026/04/21 1,892 1,903 1,861 1,862 99,300
2026/04/20 1,884 1,891 1,844 1,887 121,200
2026/04/17 1,860 1,879 1,850 1,861 89,300
2026/04/16 1,862 1,880 1,848 1,873 142,100
2026/04/15 1,850 1,896 1,842 1,859 225,500
2026/04/14 1,830 1,869 1,809 1,820 268,800
2026/04/13 1,836 1,851 1,796 1,808 688,600
2026/04/10 2,011 2,022 1,994 1,996 267,300
2026/04/09 2,031 2,032 1,967 1,971 99,600
2026/04/08 2,048 2,048 2,004 2,012 110,500
2026/04/07 1,989 2,004 1,947 1,963 86,600
2026/04/06 2,011 2,017 1,987 1,989 67,800
2026/04/03 2,005 2,014 1,989 2,006 56,900
2026/03/27 2,011 2,035 2,000 2,034 102,400
2026/03/26 2,038 2,063 2,015 2,040 66,600
2026/03/25 2,051 2,081 2,025 2,070 65,900
2026/03/24 1,998 2,026 1,989 2,020 60,300
2026/03/23 1,980 1,991 1,931 1,961 136,900
2026/03/19 2,100 2,103 2,023 2,030 115,900
2026/03/18 2,092 2,137 2,087 2,137 51,700
2026/03/17 2,105 2,130 2,076 2,085 58,600
2026/03/16 2,099 2,116 2,065 2,084 60,600
2026/03/13 2,070 2,117 2,062 2,097 69,800
2026/03/12 2,134 2,155 2,100 2,108 68,200
2026/03/11 2,177 2,207 2,158 2,184 70,900
2026/03/10 2,114 2,160 2,105 2,157 90,300
2026/03/09 2,042 2,095 2,033 2,081 108,500
2026/03/06 2,147 2,192 2,128 2,192 71,100
2026/03/05 2,261 2,278 2,182 2,197 128,100
2026/03/04 2,164 2,220 2,090 2,111 198,900
2026/03/03 2,341 2,376 2,248 2,254 168,500
2026/03/02 2,381 2,399 2,354 2,357 134,600
2026/02/27 2,450 2,505 2,447 2,462 135,700
2026/02/26 2,472 2,500 2,400 2,402 191,800
2026/02/25 2,539 2,570 2,501 2,502 210,500
2026/02/24 2,506 2,550 2,494 2,506 235,100
2026/02/20 2,359 2,394 2,323 2,387 109,900
2026/02/19 2,320 2,359 2,309 2,359 85,600
2026/02/18 2,340 2,340 2,309 2,309 63,000
2026/02/17 2,260 2,345 2,238 2,324 103,400
2026/02/16 2,268 2,280 2,231 2,249 77,600
2026/02/13 2,330 2,345 2,255 2,268 166,900
2026/02/12 2,311 2,398 2,300 2,332 537,300
2026/02/10 2,187 2,199 2,175 2,189 122,900
2026/02/09 2,205 2,219 2,175 2,187 172,800
2026/02/06 2,100 2,155 2,081 2,155 248,300
2026/02/05 2,103 2,108 2,066 2,072 93,800
2026/02/04 2,084 2,113 2,076 2,099 95,800
2026/02/03 2,037 2,084 2,037 2,081 93,800
2026/02/02 2,018 2,053 2,005 2,022 143,600
2026/01/30 2,015 2,016 1,983 2,001 89,100
2026/01/29 2,039 2,040 1,972 2,018 182,800
2026/01/28 2,040 2,053 2,022 2,033 124,200
2026/01/27 2,025 2,084 2,020 2,053 115,500
2026/01/26 2,069 2,069 2,018 2,018 122,800
2026/01/23 2,090 2,099 2,078 2,095 78,600
2026/01/22 2,061 2,090 2,061 2,075 84,100
2026/01/21 2,040 2,070 2,031 2,053 109,500
2026/01/20 2,109 2,111 2,058 2,062 145,400
2026/01/19 2,184 2,184 2,091 2,100 208,300
2026/01/16 2,144 2,186 2,122 2,185 173,300
2026/01/15 2,160 2,164 2,111 2,125 179,900
2026/01/14 2,171 2,217 2,138 2,164 299,000
2026/01/13 2,270 2,275 2,107 2,132 435,300
2026/01/09 2,022 2,036 1,997 2,024 147,500
2026/01/08 2,037 2,060 2,013 2,030 235,100
2026/01/07 2,001 2,028 2,000 2,022 141,400
2026/01/06 1,992 2,033 1,992 2,003 176,000
2026/01/05 1,953 1,993 1,952 1,971 115,700
2025/12/30 1,940 1,971 1,939 1,949 138,300
2025/12/29 1,913 1,950 1,898 1,940 138,100
2025/12/26 1,914 1,921 1,885 1,900 112,500
2025/12/25 1,887 1,916 1,880 1,914 152,600
2025/12/24 1,923 1,932 1,855 1,874 253,900
2025/12/23 1,927 1,938 1,905 1,911 93,800
2025/12/22 1,900 1,952 1,869 1,946 181,300
2025/12/19 1,912 1,930 1,851 1,879 136,100
2025/12/18 1,907 1,926 1,895 1,912 93,200
2025/12/17 1,916 1,918 1,897 1,907 87,000
2025/12/16 1,950 1,950 1,895 1,895 127,400
2025/12/15 1,930 1,952 1,920 1,943 76,900
2025/12/12 1,949 1,952 1,924 1,931 89,200
2025/12/11 1,969 1,970 1,927 1,932 137,800
2025/12/10 1,934 1,969 1,934 1,954 95,500
2025/12/09 1,946 1,953 1,927 1,933 86,300
2025/12/08 1,932 1,946 1,913 1,946 125,300
2025/12/05 1,894 1,943 1,892 1,943 185,700
2025/12/04 1,855 1,891 1,855 1,885 138,300
2025/12/03 1,936 1,968 1,848 1,871 357,400
2025/12/02 1,869 2,008 1,869 1,971 478,300
2025/12/01 1,896 1,911 1,853 1,869 158,600
2025/11/28 1,843 1,895 1,839 1,873 215,300
2025/11/27 1,722 1,826 1,722 1,826 255,100
2025/11/26 1,710 1,729 1,708 1,711 81,200
2025/11/25 1,690 1,709 1,680 1,702 78,000
2025/11/21 1,660 1,677 1,653 1,677 78,100

このページの先頭へ