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
2026/05/01 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
2025/11/20 1,650 1,676 1,648 1,660 93,500
2025/11/19 1,671 1,671 1,634 1,639 71,000
2025/11/18 1,677 1,696 1,646 1,671 120,700
2025/11/17 1,684 1,690 1,671 1,680 57,000
2025/11/14 1,681 1,683 1,664 1,683 39,000
2025/11/13 1,689 1,697 1,680 1,684 42,300
2025/11/12 1,660 1,693 1,660 1,687 91,300
2025/11/11 1,691 1,691 1,646 1,656 76,800
2025/11/10 1,642 1,673 1,642 1,665 65,100
2025/11/07 1,659 1,666 1,635 1,640 62,500
2025/11/06 1,646 1,676 1,643 1,661 88,000
2025/11/05 1,669 1,674 1,629 1,646 96,900
2025/11/04 1,650 1,711 1,637 1,677 124,800
2025/10/31 1,650 1,659 1,635 1,650 116,600
2025/10/30 1,682 1,697 1,654 1,660 145,100
2025/10/29 1,693 1,717 1,674 1,674 144,500
2025/10/28 1,741 1,741 1,686 1,693 188,100
2025/10/27 1,690 1,758 1,686 1,749 191,300
2025/10/24 1,640 1,692 1,631 1,688 151,000
2025/10/23 1,610 1,645 1,598 1,632 106,300
2025/10/22 1,580 1,615 1,576 1,614 96,600
2025/10/21 1,607 1,613 1,581 1,587 85,300
2025/10/20 1,598 1,625 1,582 1,615 115,300
2025/10/17 1,629 1,630 1,558 1,568 116,100
2025/10/16 1,637 1,658 1,612 1,630 220,900
2025/10/15 1,550 1,635 1,547 1,630 374,900
2025/10/14 1,558 1,637 1,548 1,557 613,900
2025/10/10 1,423 1,423 1,382 1,382 113,800
2025/10/09 1,439 1,449 1,435 1,438 40,200
2025/10/08 1,458 1,458 1,433 1,434 51,300
2025/10/07 1,450 1,464 1,440 1,450 65,800
2025/10/06 1,445 1,457 1,433 1,445 74,100
2025/10/03 1,410 1,429 1,400 1,419 42,200
2025/10/02 1,395 1,415 1,375 1,405 115,800
2025/10/01 1,432 1,433 1,395 1,395 79,500
2025/09/30 1,450 1,455 1,442 1,448 31,400
2025/09/29 1,465 1,470 1,450 1,450 40,100
2025/09/26 1,465 1,469 1,456 1,465 43,700
2025/09/25 1,460 1,467 1,443 1,465 92,500
2025/09/24 1,470 1,470 1,454 1,460 29,500
2025/09/22 1,473 1,485 1,472 1,478 34,300
2025/09/19 1,474 1,477 1,447 1,464 56,500
2025/09/18 1,456 1,469 1,453 1,465 24,500
2025/09/17 1,476 1,476 1,453 1,456 28,700
2025/09/16 1,464 1,478 1,462 1,477 24,000
2025/09/12 1,475 1,483 1,460 1,463 56,100
2025/09/11 1,482 1,490 1,470 1,473 41,100
2025/09/10 1,497 1,510 1,478 1,482 36,100
2025/09/09 1,492 1,517 1,492 1,497 59,900
2025/09/08 1,495 1,506 1,480 1,480 35,900
2025/09/05 1,468 1,497 1,468 1,494 55,700
2025/09/04 1,443 1,464 1,438 1,464 40,500
2025/09/03 1,446 1,456 1,440 1,444 38,100
2025/09/02 1,460 1,462 1,446 1,446 29,900
2025/09/01 1,460 1,460 1,434 1,454 44,600
2025/08/29 1,461 1,461 1,445 1,457 86,700
2025/08/28 1,430 1,549 1,421 1,461 265,400
2025/08/27 1,457 1,470 1,454 1,458 214,000
2025/08/26 1,481 1,481 1,468 1,468 43,500
2025/08/25 1,468 1,486 1,468 1,476 39,300
2025/08/22 1,463 1,472 1,454 1,467 22,500
2025/08/21 1,463 1,469 1,451 1,452 33,600
2025/08/20 1,460 1,471 1,460 1,461 25,900
2025/08/19 1,458 1,470 1,453 1,467 36,200
2025/08/18 1,440 1,455 1,440 1,451 53,200
2025/08/15 1,448 1,458 1,439 1,446 56,300
2025/08/14 1,446 1,460 1,439 1,445 51,500
2025/08/13 1,465 1,467 1,450 1,456 37,900
2025/08/12 1,450 1,461 1,445 1,453 53,800
2025/08/08 1,458 1,465 1,452 1,452 45,000
2025/08/07 1,480 1,480 1,458 1,458 50,800
2025/08/06 1,475 1,489 1,471 1,487 101,800
2025/08/05 1,441 1,469 1,431 1,431 53,900
2025/08/04 1,433 1,445 1,426 1,441 42,100
2025/08/01 1,439 1,469 1,439 1,452 86,500
2025/07/31 1,424 1,448 1,424 1,442 42,000
2025/07/30 1,432 1,432 1,418 1,426 44,200
2025/07/29 1,437 1,445 1,421 1,429 46,700
2025/07/28 1,420 1,447 1,420 1,440 45,400
2025/07/25 1,417 1,435 1,406 1,426 46,200
2025/07/24 1,429 1,450 1,418 1,427 69,900
2025/07/23 1,388 1,416 1,377 1,416 109,000
2025/07/22 1,370 1,387 1,364 1,371 28,500
2025/07/18 1,388 1,388 1,370 1,371 39,600
2025/07/17 1,383 1,389 1,377 1,389 62,800
2025/07/16 1,389 1,396 1,381 1,386 50,200
2025/07/15 1,408 1,408 1,385 1,385 46,500
2025/07/14 1,390 1,416 1,375 1,405 81,800
2025/07/11 1,366 1,391 1,345 1,385 148,600
2025/07/10 1,424 1,424 1,391 1,391 98,000
2025/07/09 1,421 1,433 1,418 1,424 37,000
2025/07/08 1,386 1,425 1,382 1,421 88,800
2025/07/07 1,404 1,412 1,384 1,384 68,600
2025/07/04 1,430 1,430 1,402 1,404 84,700
2025/07/03 1,446 1,454 1,408 1,415 98,500
2025/07/02 1,420 1,447 1,416 1,446 67,300
2025/07/01 1,447 1,447 1,420 1,425 69,300

このページの先頭へ