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
1999/12/30 349 350 345 350 4,000
1999/12/29 317 317 317 317 5,000
1999/12/28 340 340 316 317 50,000
1999/12/27 360 360 340 340 19,000
1999/12/24 360 361 359 360 16,000
1999/12/22 361 362 360 360 16,000
1999/12/21 380 385 380 380 29,000
1999/12/20 380 380 380 380 21,000
1999/12/17 386 386 380 380 14,000
1999/12/16 389 389 386 386 7,000
1999/12/15 391 394 390 390 16,000
1999/12/14 390 390 390 390 1,000
1999/12/13 395 395 391 391 5,000
1999/12/10 390 398 390 398 7,000
1999/12/09 400 400 385 385 4,000
1999/12/08 405 405 400 400 5,000
1999/12/07 410 410 410 410 2,000
1999/12/06 418 418 418 418 8,000
1999/12/03 408 408 408 408 13,000
1999/12/02 420 420 418 418 5,000
1999/12/01 382 382 382 382 2,000
1999/11/30 444 444 406 406 2,000
1999/11/29 406 406 405 405 3,000
1999/11/26 440 440 405 405 7,000
1999/11/25 420 420 420 420 2,000
1999/11/24 402 441 402 441 5,000
1999/11/22 402 402 402 402 2,000
1999/11/19 420 420 420 420 1,000
1999/11/18 430 430 420 420 7,000
1999/11/17 420 421 420 420 10,000
1999/11/16 400 400 370 370 9,000
1999/11/15 410 410 400 400 16,000
1999/11/12 450 450 405 405 13,000
1999/11/11 450 450 450 450 2,000
1999/11/10 499 500 499 500 13,000
1999/11/08 500 500 500 500 2,000
1999/11/05 480 480 480 480 17,000
1999/11/04 480 480 480 480 6,000
1999/11/02 448 495 448 480 17,000
1999/11/01 440 440 440 440 10,000
1999/10/29 430 430 430 430 5,000
1999/10/28 430 430 430 430 3,000
1999/10/27 430 430 430 430 2,000
1999/10/26 420 449 420 430 3,000
1999/10/25 420 420 420 420 5,000
1999/10/22 440 440 440 440 1,000
1999/10/21 421 450 421 450 5,000
1999/10/20 450 450 440 440 3,000
1999/10/19 449 450 449 450 3,000
1999/10/18 422 422 421 421 4,000
1999/10/15 459 459 442 442 3,000
1999/10/13 450 450 450 450 2,000
1999/10/12 452 507 452 452 12,000
1999/10/08 451 453 451 452 10,000
1999/10/07 450 450 441 441 11,000
1999/10/06 440 450 440 450 8,000
1999/10/05 441 441 440 440 18,000
1999/10/04 475 475 470 470 2,000
1999/10/01 500 500 470 470 9,000
1999/09/30 480 480 480 480 1,000
1999/09/29 480 480 480 480 2,000
1999/09/28 485 485 480 480 3,000
1999/09/27 480 485 480 485 5,000
1999/09/24 480 480 480 480 7,000
1999/09/22 480 480 480 480 11,000
1999/09/21 490 490 480 480 6,000
1999/09/20 480 480 480 480 5,000
1999/09/16 480 480 480 480 3,000
1999/09/14 481 482 480 480 9,000
1999/09/13 485 485 482 482 9,000
1999/09/10 482 482 481 481 6,000
1999/09/09 483 483 481 481 3,000
1999/09/08 482 482 482 482 1,000
1999/09/07 482 482 482 482 1,000
1999/09/06 481 481 481 481 10,000
1999/09/02 480 481 480 480 6,000
1999/09/01 478 478 470 471 4,000
1999/08/31 478 478 478 478 1,000
1999/08/30 491 491 490 490 2,000
1999/08/27 491 491 490 491 4,000
1999/08/26 491 491 491 491 4,000
1999/08/25 497 508 497 498 16,000
1999/08/24 495 496 495 496 4,000
1999/08/23 490 492 490 491 8,000
1999/08/20 491 496 491 496 6,000
1999/08/19 500 505 492 492 9,000
1999/08/18 509 510 492 492 9,000
1999/08/17 505 505 495 503 10,000
1999/08/16 505 505 503 503 3,000
1999/08/13 505 505 505 505 7,000
1999/08/12 502 509 502 505 6,000
1999/08/11 502 502 502 502 1,000
1999/08/10 502 502 502 502 7,000
1999/08/09 502 502 502 502 4,000
1999/08/05 510 510 505 510 11,000
1999/08/04 514 520 508 520 13,000
1999/08/03 510 530 502 530 20,000
1999/08/02 506 506 506 506 1,000
1999/07/30 520 520 502 502 21,000
1999/07/29 511 520 511 520 2,000
1999/07/28 530 530 502 502 15,000
1999/07/27 540 540 535 539 3,000
1999/07/26 539 539 539 539 4,000
1999/07/23 545 545 541 541 12,000
1999/07/22 550 551 546 551 12,000
1999/07/21 545 550 544 550 9,000
1999/07/19 550 550 541 544 10,000
1999/07/16 560 560 540 540 7,000
1999/07/15 566 566 560 560 7,000
1999/07/14 565 566 560 566 11,000
1999/07/13 570 570 561 566 6,000
1999/07/12 562 575 562 575 6,000
1999/07/09 569 569 560 560 17,000
1999/07/08 593 594 540 570 43,000
1999/07/07 584 599 575 599 39,000
1999/07/06 556 590 556 585 45,000
1999/07/05 528 553 528 551 20,000
1999/07/02 529 534 520 528 16,000
1999/07/01 517 521 517 520 6,000
1999/06/30 516 532 516 516 9,000
1999/06/29 526 526 515 515 20,000
1999/06/25 525 525 519 522 19,000
1999/06/24 530 530 525 525 13,000
1999/06/23 550 550 522 522 6,000
1999/06/22 537 537 521 530 19,000
1999/06/21 550 550 530 530 6,000
1999/06/18 550 550 546 546 18,000
1999/06/17 537 537 536 536 13,000
1999/06/16 535 536 535 536 8,000
1999/06/15 535 535 533 533 20,000
1999/06/14 535 535 535 535 2,000
1999/06/11 531 533 531 533 4,000
1999/06/10 530 531 530 531 2,000
1999/06/09 530 530 530 530 1,000
1999/06/07 550 550 550 550 10,000
1999/06/04 530 550 530 550 15,000
1999/06/03 550 550 550 550 20,000
1999/06/02 540 550 530 550 5,000
1999/06/01 517 530 517 530 9,000
1999/05/28 517 517 517 517 3,000
1999/05/27 526 526 525 526 5,000
1999/05/26 530 530 530 530 1,000
1999/05/25 525 530 525 530 6,000
1999/05/24 530 530 530 530 2,000
1999/05/21 533 533 530 530 2,000
1999/05/20 550 551 550 551 7,000
1999/05/19 560 560 551 551 6,000
1999/05/18 570 570 569 569 13,000
1999/05/17 560 560 560 560 5,000
1999/05/14 570 570 570 570 6,000
1999/05/13 575 575 570 570 11,000
1999/05/12 578 578 570 571 10,000
1999/05/11 568 578 568 578 9,000
1999/05/10 578 578 578 578 14,000
1999/05/07 580 580 578 578 17,000
1999/05/06 568 579 568 576 28,000
1999/04/30 567 570 567 568 11,000
1999/04/28 580 589 579 580 29,000
1999/04/27 570 579 570 579 15,000
1999/04/26 550 561 550 560 15,000
1999/04/23 561 570 550 560 20,000
1999/04/22 550 580 550 580 25,000
1999/04/21 579 580 570 580 40,000
1999/04/20 582 582 580 580 7,000
1999/04/19 580 580 580 580 2,000
1999/04/16 589 589 580 580 10,000
1999/04/15 588 588 588 588 4,000
1999/04/14 600 600 580 588 13,000
1999/04/13 600 600 586 588 8,000
1999/04/12 600 600 600 600 5,000
1999/04/09 591 600 586 586 18,000
1999/04/08 610 610 580 585 21,000
1999/04/07 589 610 585 600 36,000
1999/04/06 575 589 566 580 22,000
1999/04/05 569 575 561 575 34,000
1999/04/02 570 570 560 570 15,000
1999/04/01 570 571 550 570 20,000
1999/03/31 490 540 490 520 25,000
1999/03/30 499 499 488 488 12,000
1999/03/29 475 485 475 475 34,000
1999/03/26 460 470 450 470 14,000
1999/03/25 455 465 455 465 6,000
1999/03/24 452 459 452 459 5,000
1999/03/23 467 475 466 466 15,000
1999/03/19 467 470 467 467 6,000
1999/03/18 478 478 467 467 21,000
1999/03/17 470 478 466 470 25,000
1999/03/16 456 478 456 477 17,000
1999/03/15 450 451 450 451 2,000
1999/03/11 450 451 440 443 10,000
1999/03/10 433 445 433 445 3,000
1999/03/09 430 430 430 430 1,000
1999/03/08 430 431 430 430 10,000
1999/03/05 423 423 423 423 1,000
1999/03/04 431 431 423 423 5,000
1999/03/03 440 440 430 430 6,000
1999/03/02 450 450 440 440 5,000
1999/03/01 440 440 435 435 3,000
1999/02/26 440 440 440 440 6,000
1999/02/25 440 440 421 421 7,000
1999/02/24 435 440 435 440 2,000
1999/02/23 421 435 421 435 9,000
1999/02/22 443 443 440 440 6,000
1999/02/19 435 435 427 428 4,000
1999/02/18 433 435 433 435 4,000
1999/02/17 425 425 420 425 6,000
1999/02/16 426 426 425 425 6,000
1999/02/15 425 425 425 425 5,000
1999/02/12 422 425 422 425 6,000
1999/02/10 420 422 420 422 9,000
1999/02/09 420 420 420 420 6,000
1999/02/08 420 420 420 420 1,000
1999/02/05 420 420 420 420 10,000
1999/02/04 417 420 417 420 3,000
1999/02/03 420 420 420 420 14,000
1999/02/02 424 424 422 422 12,000
1999/02/01 425 425 423 423 8,000
1999/01/29 425 425 425 425 8,000
1999/01/28 425 425 425 425 10,000
1999/01/27 425 425 425 425 2,000
1999/01/26 429 430 429 429 6,000
1999/01/25 430 430 429 429 4,000
1999/01/22 422 431 422 430 11,000
1999/01/21 440 440 430 431 16,000
1999/01/20 460 460 445 445 7,000
1999/01/19 460 460 460 460 2,000
1999/01/18 430 430 430 430 2,000
1999/01/14 431 431 431 431 5,000
1999/01/11 440 440 440 440 2,000
1999/01/08 431 431 431 431 4,000
1999/01/07 430 430 430 430 1,000
1999/01/06 460 460 460 460 9,000
1999/01/05 465 465 465 465 2,000

このページの先頭へ