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 |
|---|---|---|---|---|---|
| 2026/01/30 | 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 |
| 2025/06/30 | 1,469 | 1,482 | 1,457 | 1,469 | 75,300 |
| 2025/06/27 | 1,448 | 1,463 | 1,446 | 1,455 | 86,600 |
| 2025/06/26 | 1,421 | 1,444 | 1,413 | 1,433 | 86,700 |
| 2025/06/25 | 1,411 | 1,423 | 1,402 | 1,421 | 47,700 |
| 2025/06/24 | 1,430 | 1,430 | 1,410 | 1,420 | 41,700 |
| 2025/06/23 | 1,425 | 1,437 | 1,409 | 1,411 | 64,000 |
| 2025/06/20 | 1,449 | 1,463 | 1,423 | 1,423 | 159,900 |
| 2025/06/19 | 1,462 | 1,463 | 1,443 | 1,449 | 50,100 |
| 2025/06/18 | 1,452 | 1,469 | 1,451 | 1,465 | 46,700 |
| 2025/06/17 | 1,467 | 1,485 | 1,452 | 1,452 | 37,200 |
| 2025/06/16 | 1,471 | 1,482 | 1,454 | 1,467 | 51,100 |
| 2025/06/13 | 1,457 | 1,472 | 1,446 | 1,459 | 54,800 |
| 2025/06/12 | 1,460 | 1,471 | 1,441 | 1,459 | 36,400 |
| 2025/06/11 | 1,440 | 1,464 | 1,438 | 1,459 | 66,600 |
| 2025/06/10 | 1,446 | 1,465 | 1,436 | 1,436 | 61,500 |
| 2025/06/09 | 1,459 | 1,475 | 1,444 | 1,446 | 29,600 |
| 2025/06/06 | 1,440 | 1,478 | 1,440 | 1,452 | 61,600 |
| 2025/06/05 | 1,417 | 1,437 | 1,417 | 1,437 | 45,200 |
| 2025/06/04 | 1,420 | 1,430 | 1,414 | 1,423 | 29,000 |
| 2025/06/03 | 1,430 | 1,440 | 1,407 | 1,415 | 45,600 |
| 2025/06/02 | 1,410 | 1,442 | 1,409 | 1,428 | 68,800 |
| 2025/05/30 | 1,405 | 1,423 | 1,401 | 1,413 | 38,000 |
| 2025/05/29 | 1,406 | 1,421 | 1,403 | 1,415 | 43,800 |
| 2025/05/28 | 1,410 | 1,425 | 1,398 | 1,406 | 35,700 |
| 2025/05/27 | 1,404 | 1,409 | 1,397 | 1,397 | 18,800 |
| 2025/05/26 | 1,394 | 1,417 | 1,394 | 1,408 | 19,300 |
| 2025/05/23 | 1,406 | 1,410 | 1,392 | 1,394 | 32,300 |
| 2025/05/22 | 1,400 | 1,405 | 1,383 | 1,392 | 40,600 |
| 2025/05/21 | 1,404 | 1,415 | 1,401 | 1,408 | 41,100 |
| 2025/05/20 | 1,440 | 1,442 | 1,403 | 1,404 | 43,300 |
| 2025/05/19 | 1,422 | 1,465 | 1,422 | 1,440 | 63,800 |
| 2025/05/16 | 1,409 | 1,424 | 1,402 | 1,417 | 42,200 |
| 2025/05/15 | 1,417 | 1,425 | 1,405 | 1,409 | 44,100 |
| 2025/05/14 | 1,436 | 1,438 | 1,414 | 1,427 | 39,300 |
| 2025/05/13 | 1,463 | 1,469 | 1,440 | 1,440 | 51,300 |
| 2025/05/12 | 1,450 | 1,462 | 1,440 | 1,453 | 40,000 |
| 2025/05/09 | 1,432 | 1,457 | 1,418 | 1,445 | 119,400 |
| 2025/05/08 | 1,443 | 1,445 | 1,411 | 1,432 | 42,200 |
| 2025/05/07 | 1,411 | 1,474 | 1,408 | 1,443 | 138,900 |
| 2025/05/02 | 1,422 | 1,448 | 1,415 | 1,428 | 36,500 |
| 2025/05/01 | 1,422 | 1,431 | 1,411 | 1,422 | 48,900 |
| 2025/04/30 | 1,447 | 1,448 | 1,422 | 1,428 | 40,400 |
| 2025/04/28 | 1,450 | 1,467 | 1,448 | 1,458 | 53,400 |
| 2025/04/25 | 1,435 | 1,449 | 1,426 | 1,441 | 55,200 |
| 2025/04/24 | 1,457 | 1,465 | 1,429 | 1,437 | 56,200 |
| 2025/04/23 | 1,470 | 1,480 | 1,455 | 1,461 | 54,300 |
| 2025/04/22 | 1,466 | 1,491 | 1,449 | 1,460 | 47,400 |
| 2025/04/21 | 1,453 | 1,476 | 1,447 | 1,472 | 45,600 |
| 2025/04/18 | 1,429 | 1,463 | 1,427 | 1,457 | 42,500 |
| 2025/04/17 | 1,420 | 1,434 | 1,410 | 1,424 | 40,000 |
| 2025/04/16 | 1,460 | 1,460 | 1,420 | 1,431 | 57,100 |
| 2025/04/15 | 1,461 | 1,478 | 1,447 | 1,460 | 51,200 |
| 2025/04/14 | 1,430 | 1,485 | 1,412 | 1,460 | 133,100 |
| 2025/04/11 | 1,359 | 1,445 | 1,337 | 1,442 | 297,000 |
| 2025/04/10 | 1,302 | 1,317 | 1,278 | 1,299 | 61,400 |
| 2025/04/09 | 1,234 | 1,248 | 1,216 | 1,242 | 70,000 |
| 2025/04/08 | 1,208 | 1,264 | 1,208 | 1,264 | 47,800 |