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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/07 | 1,168 | 1,193 | 1,142 | 1,167 | 115,200 |
| 2025/04/04 | 1,318 | 1,323 | 1,264 | 1,276 | 116,700 |
| 2025/04/03 | 1,336 | 1,347 | 1,320 | 1,332 | 74,800 |
| 2025/04/02 | 1,392 | 1,393 | 1,366 | 1,366 | 57,500 |
| 2025/04/01 | 1,412 | 1,421 | 1,392 | 1,392 | 52,200 |
| 2025/03/31 | 1,435 | 1,435 | 1,408 | 1,408 | 63,600 |
| 2025/03/28 | 1,455 | 1,469 | 1,442 | 1,445 | 42,000 |
| 2025/03/27 | 1,450 | 1,465 | 1,443 | 1,465 | 53,200 |
| 2025/03/26 | 1,465 | 1,469 | 1,446 | 1,458 | 52,900 |
| 2025/03/25 | 1,467 | 1,467 | 1,450 | 1,458 | 23,800 |
| 2025/03/24 | 1,486 | 1,489 | 1,457 | 1,460 | 53,900 |
| 2025/03/21 | 1,515 | 1,515 | 1,487 | 1,495 | 74,600 |
| 2025/03/19 | 1,509 | 1,512 | 1,497 | 1,506 | 38,200 |
| 2025/03/18 | 1,502 | 1,510 | 1,501 | 1,509 | 34,000 |
| 2025/03/17 | 1,470 | 1,506 | 1,470 | 1,496 | 37,800 |
| 2025/03/14 | 1,473 | 1,489 | 1,470 | 1,470 | 35,900 |
| 2025/03/13 | 1,495 | 1,502 | 1,474 | 1,482 | 26,700 |
| 2025/03/12 | 1,499 | 1,504 | 1,481 | 1,490 | 43,600 |
| 2025/03/11 | 1,480 | 1,504 | 1,444 | 1,499 | 86,800 |
| 2025/03/10 | 1,490 | 1,500 | 1,478 | 1,483 | 46,000 |
| 2025/03/07 | 1,477 | 1,497 | 1,460 | 1,490 | 59,400 |
| 2025/03/06 | 1,469 | 1,493 | 1,469 | 1,481 | 44,300 |
| 2025/03/05 | 1,463 | 1,477 | 1,458 | 1,458 | 39,200 |
| 2025/03/04 | 1,463 | 1,475 | 1,449 | 1,463 | 42,500 |
| 2025/03/03 | 1,466 | 1,470 | 1,435 | 1,458 | 50,900 |
| 2025/02/28 | 1,425 | 1,473 | 1,420 | 1,447 | 112,600 |
| 2025/02/27 | 1,428 | 1,446 | 1,421 | 1,442 | 46,200 |
| 2025/02/26 | 1,454 | 1,459 | 1,438 | 1,450 | 135,400 |
| 2025/02/25 | 1,419 | 1,458 | 1,415 | 1,457 | 37,900 |
| 2025/02/21 | 1,424 | 1,424 | 1,412 | 1,422 | 60,800 |
| 2025/02/20 | 1,450 | 1,450 | 1,423 | 1,424 | 92,500 |
| 2025/02/19 | 1,448 | 1,454 | 1,435 | 1,450 | 44,900 |
| 2025/02/18 | 1,449 | 1,449 | 1,430 | 1,446 | 46,800 |
| 2025/02/17 | 1,458 | 1,466 | 1,439 | 1,441 | 81,100 |
| 2025/02/14 | 1,500 | 1,500 | 1,455 | 1,455 | 103,700 |
| 2025/02/13 | 1,473 | 1,500 | 1,472 | 1,500 | 75,600 |
| 2025/02/12 | 1,488 | 1,490 | 1,467 | 1,472 | 30,800 |
| 2025/02/10 | 1,475 | 1,479 | 1,465 | 1,471 | 45,700 |
| 2025/02/07 | 1,482 | 1,496 | 1,475 | 1,475 | 30,900 |
| 2025/02/06 | 1,470 | 1,487 | 1,468 | 1,483 | 32,600 |
| 2025/02/05 | 1,465 | 1,488 | 1,462 | 1,464 | 42,500 |
| 2025/02/04 | 1,470 | 1,479 | 1,464 | 1,464 | 44,300 |
| 2025/02/03 | 1,498 | 1,498 | 1,460 | 1,460 | 83,500 |
| 2025/01/31 | 1,500 | 1,503 | 1,487 | 1,501 | 48,600 |
| 2025/01/30 | 1,497 | 1,512 | 1,497 | 1,508 | 47,800 |
| 2025/01/29 | 1,514 | 1,516 | 1,494 | 1,501 | 46,400 |
| 2025/01/28 | 1,491 | 1,525 | 1,486 | 1,515 | 52,300 |
| 2025/01/27 | 1,516 | 1,523 | 1,492 | 1,496 | 60,100 |
| 2025/01/24 | 1,515 | 1,525 | 1,512 | 1,515 | 63,200 |
| 2025/01/23 | 1,536 | 1,543 | 1,501 | 1,503 | 80,400 |
| 2025/01/22 | 1,524 | 1,547 | 1,524 | 1,547 | 63,500 |
| 2025/01/21 | 1,525 | 1,527 | 1,511 | 1,521 | 46,300 |
| 2025/01/20 | 1,502 | 1,519 | 1,500 | 1,519 | 68,400 |
| 2025/01/17 | 1,460 | 1,491 | 1,453 | 1,489 | 70,300 |
| 2025/01/16 | 1,465 | 1,488 | 1,460 | 1,460 | 83,600 |
| 2025/01/15 | 1,489 | 1,490 | 1,461 | 1,462 | 155,800 |
| 2025/01/14 | 1,567 | 1,593 | 1,481 | 1,489 | 316,400 |
| 2025/01/10 | 1,691 | 1,691 | 1,666 | 1,687 | 55,200 |
| 2025/01/09 | 1,704 | 1,709 | 1,692 | 1,693 | 48,500 |
| 2025/01/08 | 1,727 | 1,727 | 1,702 | 1,704 | 52,000 |
| 2025/01/07 | 1,730 | 1,736 | 1,717 | 1,727 | 42,900 |
| 2025/01/06 | 1,767 | 1,773 | 1,715 | 1,716 | 54,100 |
| 2024/12/30 | 1,744 | 1,787 | 1,744 | 1,766 | 69,900 |
| 2024/12/27 | 1,717 | 1,747 | 1,717 | 1,744 | 46,400 |
| 2024/12/26 | 1,693 | 1,706 | 1,681 | 1,700 | 91,900 |
| 2024/12/25 | 1,682 | 1,693 | 1,672 | 1,693 | 68,600 |
| 2024/12/24 | 1,710 | 1,710 | 1,654 | 1,683 | 155,000 |
| 2024/12/23 | 1,727 | 1,734 | 1,710 | 1,712 | 52,100 |
| 2024/12/20 | 1,754 | 1,758 | 1,730 | 1,730 | 53,100 |
| 2024/12/19 | 1,750 | 1,757 | 1,721 | 1,740 | 41,700 |
| 2024/12/18 | 1,757 | 1,775 | 1,751 | 1,759 | 36,400 |
| 2024/12/17 | 1,777 | 1,778 | 1,743 | 1,743 | 55,400 |
| 2024/12/16 | 1,755 | 1,833 | 1,755 | 1,794 | 117,100 |
| 2024/12/13 | 1,730 | 1,756 | 1,730 | 1,743 | 44,300 |
| 2024/12/12 | 1,760 | 1,766 | 1,741 | 1,747 | 25,900 |
| 2024/12/11 | 1,745 | 1,756 | 1,729 | 1,750 | 43,100 |
| 2024/12/10 | 1,763 | 1,770 | 1,732 | 1,738 | 54,800 |
| 2024/12/09 | 1,750 | 1,780 | 1,750 | 1,763 | 40,500 |
| 2024/12/06 | 1,740 | 1,757 | 1,720 | 1,750 | 46,800 |
| 2024/12/05 | 1,742 | 1,750 | 1,730 | 1,741 | 31,100 |
| 2024/12/04 | 1,747 | 1,760 | 1,732 | 1,739 | 55,600 |
| 2024/12/03 | 1,732 | 1,773 | 1,732 | 1,750 | 53,900 |
| 2024/12/02 | 1,750 | 1,750 | 1,713 | 1,731 | 40,400 |
| 2024/11/29 | 1,728 | 1,751 | 1,727 | 1,736 | 29,200 |
| 2024/11/28 | 1,720 | 1,745 | 1,716 | 1,728 | 28,600 |
| 2024/11/27 | 1,751 | 1,777 | 1,713 | 1,723 | 39,100 |
| 2024/11/26 | 1,790 | 1,805 | 1,758 | 1,766 | 24,500 |
| 2024/11/25 | 1,791 | 1,812 | 1,779 | 1,779 | 41,000 |
| 2024/11/22 | 1,796 | 1,803 | 1,788 | 1,788 | 30,500 |
| 2024/11/21 | 1,763 | 1,783 | 1,761 | 1,783 | 46,500 |
| 2024/11/20 | 1,765 | 1,801 | 1,743 | 1,761 | 52,700 |
| 2024/11/19 | 1,718 | 1,760 | 1,718 | 1,760 | 86,300 |
| 2024/11/18 | 1,710 | 1,719 | 1,706 | 1,719 | 39,400 |
| 2024/11/15 | 1,703 | 1,718 | 1,691 | 1,712 | 46,900 |
| 2024/11/14 | 1,710 | 1,728 | 1,701 | 1,701 | 35,900 |
| 2024/11/13 | 1,718 | 1,728 | 1,705 | 1,705 | 54,900 |
| 2024/11/12 | 1,742 | 1,747 | 1,718 | 1,722 | 36,500 |
| 2024/11/11 | 1,736 | 1,742 | 1,725 | 1,727 | 28,300 |
| 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 |