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
2004/12/30 383 388 383 388 2,000
2004/12/29 385 392 385 392 4,000
2004/12/28 385 385 385 385 2,000
2004/12/27 384 385 380 385 14,000
2004/12/24 390 399 390 399 8,000
2004/12/22 400 401 400 400 29,000
2004/12/21 400 400 400 400 2,000
2004/12/20 400 401 400 400 21,000
2004/12/17 399 400 399 400 21,000
2004/12/16 400 400 400 400 11,000
2004/12/15 400 401 400 400 16,000
2004/12/14 400 400 399 400 7,000
2004/12/13 400 400 400 400 2,000
2004/12/10 398 405 397 404 7,000
2004/12/09 397 400 397 397 9,000
2004/12/08 398 398 392 397 7,000
2004/12/07 394 399 392 399 9,000
2004/12/06 390 390 389 390 11,000
2004/12/03 382 389 382 389 2,000
2004/12/02 390 390 390 390 4,000
2004/12/01 390 390 380 380 6,000
2004/11/29 390 390 390 390 1,000
2004/11/26 390 390 390 390 6,000
2004/11/25 387 387 386 386 3,000
2004/11/24 384 384 376 382 6,000
2004/11/22 393 393 384 384 12,000
2004/11/19 384 384 384 384 1,000
2004/11/18 390 390 383 383 7,000
2004/11/17 392 392 390 390 2,000
2004/11/16 390 392 390 392 2,000
2004/11/15 391 395 386 386 12,000
2004/11/12 386 391 386 390 6,000
2004/11/11 395 395 388 388 3,000
2004/11/10 390 395 390 395 10,000
2004/11/09 395 395 390 390 5,000
2004/11/05 399 400 399 400 16,000
2004/11/04 387 399 387 399 2,000
2004/11/01 385 385 382 385 3,000
2004/10/29 385 385 385 385 2,000
2004/10/28 390 390 385 385 6,000
2004/10/27 390 390 390 390 7,000
2004/10/26 395 396 395 396 6,000
2004/10/22 390 390 390 390 3,000
2004/10/21 400 400 400 400 2,000
2004/10/19 408 410 408 410 3,000
2004/10/18 408 410 408 408 6,000
2004/10/15 408 408 408 408 2,000
2004/10/14 422 422 409 409 7,000
2004/10/13 425 430 420 420 29,000
2004/10/12 408 419 408 419 30,000
2004/10/08 396 414 396 408 20,000
2004/10/07 395 402 395 400 32,000
2004/10/05 390 395 390 395 15,000
2004/10/04 398 398 390 390 2,000
2004/10/01 392 398 392 398 6,000
2004/09/30 386 390 386 386 8,000
2004/09/27 398 398 398 398 6,000
2004/09/24 380 380 380 380 11,000
2004/09/22 395 395 377 377 10,000
2004/09/21 394 395 394 395 4,000
2004/09/16 391 391 391 391 1,000
2004/09/15 385 386 385 386 2,000
2004/09/13 383 383 383 383 1,000
2004/09/10 400 400 390 390 14,000
2004/09/09 401 401 400 400 2,000
2004/09/08 401 401 400 400 4,000
2004/09/07 399 400 399 400 3,000
2004/09/06 401 401 395 395 7,000
2004/09/03 400 405 399 403 20,000
2004/09/02 395 399 395 399 11,000
2004/09/01 390 390 390 390 3,000
2004/08/31 390 391 390 390 4,000
2004/08/30 385 395 385 395 20,000
2004/08/27 396 396 385 385 9,000
2004/08/26 383 391 383 391 4,000
2004/08/25 391 395 385 385 12,000
2004/08/24 390 390 390 390 5,000
2004/08/23 395 400 395 395 56,000
2004/08/20 400 400 400 400 16,000
2004/08/19 395 400 395 400 5,000
2004/08/18 395 395 395 395 1,000
2004/08/16 395 395 395 395 1,000
2004/08/13 394 394 393 393 5,000
2004/08/12 394 394 394 394 1,000
2004/08/11 395 395 395 395 2,000
2004/08/10 400 400 400 400 5,000
2004/08/09 390 400 385 400 8,000
2004/08/06 390 390 390 390 1,000
2004/08/05 395 400 395 400 6,000
2004/08/04 395 395 395 395 1,000
2004/08/03 395 395 395 395 1,000
2004/08/02 400 400 395 395 7,000
2004/07/30 400 400 400 400 1,000
2004/07/29 391 391 390 390 7,000
2004/07/28 395 395 390 395 7,000
2004/07/27 396 396 395 395 2,000
2004/07/23 397 400 396 400 6,000
2004/07/22 399 399 399 399 2,000
2004/07/21 400 400 400 400 2,000
2004/07/20 400 400 400 400 5,000
2004/07/16 400 400 400 400 2,000
2004/07/15 402 402 402 402 6,000
2004/07/14 402 402 402 402 1,000
2004/07/12 400 410 400 400 4,000
2004/07/09 396 397 395 395 6,000
2004/07/08 393 395 390 394 10,000
2004/07/07 410 410 410 410 2,000
2004/07/06 400 410 396 410 6,000
2004/07/05 418 420 410 410 9,000
2004/07/02 423 425 418 418 10,000
2004/07/01 418 423 418 423 5,000
2004/06/30 407 416 407 416 2,000
2004/06/25 417 418 417 417 5,000
2004/06/24 416 416 410 410 9,000
2004/06/22 425 425 412 416 15,000
2004/06/21 410 415 410 410 22,000
2004/06/18 405 415 405 410 18,000
2004/06/17 395 410 395 410 16,000
2004/06/16 405 405 395 395 9,000
2004/06/15 393 393 393 393 3,000
2004/06/14 395 400 395 395 7,000
2004/06/11 394 394 394 394 1,000
2004/06/10 393 400 393 400 4,000
2004/06/08 393 393 393 393 1,000
2004/06/04 393 393 393 393 13,000
2004/06/03 393 393 393 393 5,000
2004/06/02 390 390 389 389 5,000
2004/06/01 387 387 381 381 11,000
2004/05/31 387 389 387 389 3,000
2004/05/28 381 383 381 382 10,000
2004/05/27 383 388 383 388 5,000
2004/05/26 395 395 395 395 1,000
2004/05/25 400 400 400 400 6,000
2004/05/24 394 395 394 395 6,000
2004/05/21 388 393 388 393 8,000
2004/05/20 380 388 380 388 3,000
2004/05/19 365 365 365 365 1,000
2004/05/18 380 380 380 380 3,000
2004/05/17 390 390 365 365 5,000
2004/05/14 391 391 390 390 4,000
2004/05/12 400 400 400 400 2,000
2004/05/11 360 424 360 420 13,000
2004/05/10 425 425 390 390 32,000
2004/05/07 420 430 420 425 25,000
2004/05/06 418 418 414 415 4,000
2004/04/30 400 400 400 400 6,000
2004/04/28 395 400 395 400 4,000
2004/04/27 398 398 395 395 4,000
2004/04/26 400 400 400 400 5,000
2004/04/23 404 406 403 403 11,000
2004/04/22 419 419 407 407 4,000
2004/04/21 405 405 405 405 5,000
2004/04/20 430 430 420 420 16,000
2004/04/19 418 420 417 417 8,000
2004/04/16 418 418 418 418 1,000
2004/04/15 413 420 410 410 12,000
2004/04/14 417 420 411 413 15,000
2004/04/13 420 425 410 420 27,000
2004/04/12 375 420 375 415 46,000
2004/04/09 395 395 390 390 10,000
2004/04/08 404 404 395 395 2,000
2004/04/07 400 404 391 404 15,000
2004/04/06 399 405 399 405 9,000
2004/04/05 399 405 399 400 16,000
2004/04/02 401 401 398 398 8,000
2004/04/01 399 400 380 400 14,000
2004/03/31 400 405 400 405 2,000
2004/03/30 400 400 400 400 6,000
2004/03/29 400 405 400 400 5,000
2004/03/26 400 400 390 400 6,000
2004/03/25 385 405 385 400 34,000
2004/03/24 380 399 380 399 3,000
2004/03/23 375 375 375 375 8,000
2004/03/22 390 390 380 380 4,000
2004/03/19 403 403 390 390 9,000
2004/03/18 400 405 384 405 18,000
2004/03/17 371 405 371 405 35,000
2004/03/16 360 360 360 360 2,000
2004/03/15 370 370 370 370 11,000
2004/03/12 359 360 358 360 27,000
2004/03/11 359 359 359 359 2,000
2004/03/10 365 365 350 360 27,000
2004/03/09 364 365 363 363 28,000
2004/03/08 335 363 335 363 46,000
2004/03/05 330 335 330 333 5,000
2004/03/04 323 330 323 330 2,000
2004/03/03 323 323 323 323 6,000
2004/03/02 318 320 318 320 13,000
2004/03/01 318 318 318 318 1,000
2004/02/27 318 318 318 318 2,000
2004/02/26 315 317 315 316 3,000
2004/02/25 315 320 315 320 4,000
2004/02/24 323 323 314 314 7,000
2004/02/23 323 326 323 323 7,000
2004/02/20 327 327 326 326 11,000
2004/02/19 322 322 322 322 2,000
2004/02/18 328 328 327 327 2,000
2004/02/17 316 330 315 330 32,000
2004/02/16 315 315 315 315 8,000
2004/02/13 315 316 315 315 32,000
2004/02/12 315 315 315 315 19,000
2004/02/10 316 316 315 315 18,000
2004/02/09 318 318 316 316 6,000
2004/02/06 318 318 318 318 10,000
2004/02/05 317 318 317 318 26,000
2004/02/04 320 320 317 317 26,000
2004/02/03 318 320 318 320 21,000
2004/02/02 320 320 320 320 21,000
2004/01/30 325 325 315 315 2,000
2004/01/29 319 320 319 320 10,000
2004/01/28 319 319 319 319 2,000
2004/01/27 330 330 320 320 3,000
2004/01/26 330 330 330 330 6,000
2004/01/23 335 335 330 330 17,000
2004/01/22 335 335 335 335 1,000
2004/01/21 328 335 328 335 5,000
2004/01/20 328 328 328 328 2,000
2004/01/19 335 335 327 327 5,000
2004/01/16 332 332 332 332 1,000
2004/01/15 326 333 326 333 7,000
2004/01/14 326 326 325 325 5,000
2004/01/13 324 325 324 325 2,000
2004/01/09 323 323 323 323 1,000
2004/01/08 316 316 316 316 2,000
2004/01/06 320 320 315 315 2,000
2004/01/05 320 320 315 315 3,000

このページの先頭へ