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
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
2023/12/29 1,826 1,826 1,802 1,810 56,000
2023/12/28 1,807 1,825 1,794 1,825 47,400
2023/12/27 1,754 1,812 1,754 1,811 95,300
2023/12/26 1,750 1,772 1,750 1,760 76,400
2023/12/25 1,773 1,784 1,748 1,748 59,500
2023/12/22 1,766 1,808 1,766 1,776 71,900
2023/12/21 1,776 1,781 1,762 1,775 61,000
2023/12/20 1,780 1,805 1,778 1,784 92,400
2023/12/19 1,745 1,776 1,738 1,775 50,700
2023/12/18 1,723 1,760 1,704 1,752 109,400
2023/12/15 1,726 1,745 1,718 1,741 89,100
2023/12/14 1,730 1,730 1,688 1,715 68,500
2023/12/13 1,696 1,727 1,689 1,715 74,200
2023/12/12 1,724 1,725 1,692 1,693 80,900
2023/12/11 1,729 1,750 1,707 1,717 105,800
2023/12/08 1,767 1,783 1,739 1,746 96,800
2023/12/07 1,806 1,807 1,770 1,770 86,900
2023/12/06 1,806 1,825 1,794 1,821 60,500
2023/12/05 1,812 1,827 1,795 1,795 37,100
2023/12/04 1,812 1,833 1,798 1,814 50,900
2023/12/01 1,850 1,854 1,817 1,818 68,900
2023/11/30 1,850 1,870 1,830 1,858 128,000
2023/11/29 1,820 1,847 1,819 1,825 60,800
2023/11/28 1,817 1,822 1,790 1,820 59,900
2023/11/27 1,797 1,825 1,794 1,811 66,600
2023/11/24 1,797 1,805 1,772 1,778 60,000
2023/11/22 1,786 1,794 1,779 1,782 48,900
2023/11/21 1,823 1,824 1,783 1,789 69,300
2023/11/20 1,813 1,855 1,808 1,809 93,300
2023/11/17 1,774 1,808 1,765 1,808 93,900
2023/11/16 1,800 1,803 1,758 1,774 104,600
2023/11/15 1,817 1,828 1,800 1,800 79,400
2023/11/14 1,806 1,815 1,794 1,800 73,000
2023/11/13 1,858 1,863 1,805 1,810 64,500
2023/11/10 1,878 1,878 1,839 1,857 60,300
2023/11/09 1,900 1,900 1,865 1,879 89,600
2023/11/08 1,866 1,892 1,848 1,879 80,100
2023/11/07 1,898 1,898 1,865 1,866 59,000
2023/11/06 1,888 1,913 1,886 1,898 100,300
2023/11/02 1,813 1,851 1,813 1,851 71,100
2023/11/01 1,798 1,820 1,790 1,810 73,200
2023/10/31 1,754 1,790 1,753 1,780 88,900
2023/10/30 1,803 1,810 1,753 1,754 112,700
2023/10/27 1,850 1,867 1,836 1,849 73,300
2023/10/26 1,845 1,855 1,817 1,824 77,600
2023/10/25 1,840 1,879 1,825 1,843 99,500
2023/10/24 1,840 1,840 1,768 1,818 196,600
2023/10/23 1,927 1,928 1,842 1,842 148,200
2023/10/20 1,950 1,958 1,932 1,933 68,900
2023/10/19 1,991 1,996 1,963 1,963 68,500
2023/10/18 1,983 2,000 1,973 1,994 68,300
2023/10/17 1,937 1,991 1,937 1,975 94,100
2023/10/16 2,012 2,012 1,918 1,936 176,800
2023/10/13 2,130 2,144 1,997 2,024 214,000
2023/10/12 1,979 2,148 1,954 2,117 377,200
2023/10/11 2,001 2,030 1,993 2,000 141,300
2023/10/10 1,987 1,999 1,979 1,996 111,700
2023/10/06 1,971 1,995 1,960 1,987 65,700
2023/10/05 1,951 1,981 1,951 1,976 91,000
2023/10/04 1,950 1,968 1,930 1,950 93,900
2023/10/03 1,986 1,998 1,966 1,966 93,100
2023/10/02 2,010 2,022 1,980 1,985 111,500
2023/09/29 2,043 2,055 2,002 2,010 73,400
2023/09/28 2,039 2,055 2,025 2,036 64,500
2023/09/27 1,995 2,037 1,982 2,037 96,600
2023/09/26 2,018 2,021 2,002 2,002 51,400
2023/09/25 2,007 2,039 2,000 2,026 67,800
2023/09/22 1,975 2,021 1,970 2,007 86,200
2023/09/21 2,020 2,021 1,983 1,986 101,800
2023/09/20 2,070 2,073 2,029 2,030 75,200
2023/09/19 2,035 2,068 2,035 2,068 94,700
2023/09/15 2,054 2,075 2,046 2,066 116,600
2023/09/14 2,050 2,066 2,030 2,051 71,300
2023/09/13 2,051 2,079 2,042 2,068 103,500
2023/09/12 2,068 2,088 2,063 2,071 69,300
2023/09/11 2,025 2,062 2,025 2,056 67,900
2023/09/08 2,050 2,063 2,016 2,021 79,300
2023/09/07 2,090 2,095 2,065 2,068 70,200
2023/09/06 2,100 2,121 2,081 2,088 98,600
2023/09/05 2,094 2,114 2,073 2,114 97,500
2023/09/04 2,053 2,097 2,052 2,096 104,200
2023/09/01 2,021 2,060 2,021 2,053 110,500
2023/08/31 2,004 2,041 2,001 2,029 110,300
2023/08/30 1,983 2,020 1,972 2,005 101,600
2023/08/29 1,984 1,993 1,978 1,987 196,900
2023/08/28 1,971 1,982 1,956 1,977 88,200
2023/08/25 1,970 1,983 1,965 1,970 65,200
2023/08/24 2,000 2,005 1,985 1,994 62,800
2023/08/23 1,967 2,006 1,962 2,006 69,500
2023/08/22 1,979 1,984 1,960 1,968 61,000
2023/08/21 1,963 1,989 1,963 1,979 50,500
2023/08/18 1,979 1,994 1,967 1,973 66,500
2023/08/17 1,975 1,986 1,953 1,984 76,000
2023/08/16 1,985 1,993 1,975 1,980 78,500
2023/08/15 2,002 2,008 1,991 2,002 59,600
2023/08/14 2,076 2,076 2,013 2,013 62,600
2023/08/10 2,033 2,071 2,028 2,071 71,800
2023/08/09 1,987 2,029 1,982 2,024 73,400
2023/08/08 2,016 2,040 2,016 2,032 101,400
2023/08/07 2,000 2,013 1,972 2,013 89,600
2023/08/04 2,000 2,020 1,996 2,015 71,100
2023/08/03 2,050 2,053 2,016 2,020 80,700
2023/08/02 2,095 2,095 2,061 2,061 81,600
2023/08/01 2,106 2,123 2,095 2,106 93,700
2023/07/31 2,110 2,110 2,070 2,097 125,400
2023/07/28 2,047 2,112 2,038 2,110 172,300
2023/07/27 2,049 2,080 2,040 2,071 81,500
2023/07/26 2,091 2,091 2,047 2,065 117,100
2023/07/25 2,060 2,091 2,055 2,089 141,900
2023/07/24 2,095 2,140 2,045 2,058 450,400
2023/07/21 1,970 1,974 1,947 1,951 67,200
2023/07/20 1,995 1,995 1,970 1,970 60,800
2023/07/19 1,983 1,994 1,973 1,986 55,500
2023/07/18 1,955 1,989 1,953 1,962 63,300
2023/07/14 1,936 1,958 1,925 1,948 95,100
2023/07/13 1,970 1,970 1,931 1,936 126,500
2023/07/12 1,960 1,997 1,949 1,974 114,000
2023/07/11 1,970 1,971 1,919 1,951 161,300
2023/07/10 1,949 1,990 1,941 1,962 276,600
2023/07/07 1,990 2,018 1,962 1,989 146,200
2023/07/06 2,040 2,040 2,001 2,006 115,100
2023/07/05 2,027 2,044 2,014 2,042 80,200
2023/07/04 2,033 2,062 2,021 2,047 90,400
2023/07/03 2,048 2,060 2,039 2,045 74,500
2023/06/30 2,050 2,052 2,012 2,033 89,900
2023/06/29 2,071 2,079 2,052 2,063 160,400
2023/06/28 2,015 2,030 2,002 2,029 74,400

このページの先頭へ