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
2007/12/28 420 420 410 410 2,000
2007/12/27 416 416 415 415 3,000
2007/12/26 405 410 405 410 2,000
2007/12/25 411 411 405 410 9,000
2007/12/21 426 427 410 415 34,000
2007/12/20 417 430 417 426 12,000
2007/12/19 431 431 415 415 10,000
2007/12/18 431 436 422 436 7,000
2007/12/17 445 445 420 421 19,000
2007/12/14 459 459 448 451 10,000
2007/12/13 459 460 459 459 10,000
2007/12/12 455 459 455 459 19,000
2007/12/11 455 455 449 455 11,000
2007/12/10 453 454 449 449 4,000
2007/12/07 444 445 444 445 3,000
2007/12/06 450 450 442 442 16,000
2007/12/05 450 451 450 450 20,000
2007/12/04 450 450 438 450 22,000
2007/12/03 440 450 440 450 21,000
2007/11/30 420 425 420 425 5,000
2007/11/27 425 425 425 425 1,000
2007/11/26 404 424 404 424 9,000
2007/11/22 425 425 406 406 3,000
2007/11/21 425 425 405 405 3,000
2007/11/20 419 425 419 425 2,000
2007/11/19 435 435 435 435 7,000
2007/11/16 405 413 405 408 9,000
2007/11/15 428 435 428 430 4,000
2007/11/14 435 445 421 435 9,000
2007/11/13 433 433 420 420 6,000
2007/11/12 435 435 435 435 9,000
2007/11/09 435 435 435 435 2,000
2007/11/08 433 435 428 435 10,000
2007/11/07 431 431 430 430 5,000
2007/11/06 434 434 431 431 3,000
2007/11/05 423 433 420 433 37,000
2007/11/02 438 442 430 442 8,000
2007/11/01 455 455 450 450 4,000
2007/10/30 450 455 450 454 3,000
2007/10/29 445 450 445 450 2,000
2007/10/26 440 450 440 450 3,000
2007/10/24 441 454 441 450 8,000
2007/10/23 457 457 450 450 9,000
2007/10/22 441 441 441 441 1,000
2007/10/19 448 450 441 441 5,000
2007/10/18 450 470 450 455 29,000
2007/10/17 445 450 445 445 5,000
2007/10/16 473 474 449 450 12,000
2007/10/15 445 472 445 472 18,000
2007/10/12 445 445 445 445 5,000
2007/10/11 443 450 435 441 17,000
2007/10/10 466 467 443 443 21,000
2007/10/09 479 479 450 466 68,000
2007/10/05 398 399 398 399 6,000
2007/10/04 384 395 384 395 8,000
2007/10/02 383 385 380 385 5,000
2007/10/01 379 379 364 364 2,000
2007/09/28 360 365 360 365 3,000
2007/09/25 360 360 360 360 1,000
2007/09/21 360 360 355 355 3,000
2007/09/20 360 360 360 360 2,000
2007/09/19 350 350 350 350 4,000
2007/09/18 361 362 361 362 5,000
2007/09/14 363 363 361 361 3,000
2007/09/13 363 364 363 364 8,000
2007/09/12 366 370 366 370 3,000
2007/09/11 385 385 361 366 11,000
2007/09/10 386 386 386 386 6,000
2007/09/07 392 392 385 385 5,000
2007/09/06 399 399 399 399 2,000
2007/09/05 392 393 392 393 7,000
2007/09/04 388 400 386 395 9,000
2007/09/03 400 410 400 400 5,000
2007/08/31 400 400 400 400 3,000
2007/08/29 400 400 400 400 2,000
2007/08/28 412 412 410 410 4,000
2007/08/27 415 415 415 415 1,000
2007/08/24 398 409 398 409 5,000
2007/08/23 400 400 400 400 1,000
2007/08/22 409 409 404 404 2,000
2007/08/21 405 405 405 405 1,000
2007/08/20 396 396 395 395 7,000
2007/08/17 405 405 390 395 11,000
2007/08/16 416 416 401 405 7,000
2007/08/15 420 420 420 420 7,000
2007/08/14 415 415 415 415 1,000
2007/08/13 423 423 413 413 3,000
2007/08/10 433 433 423 423 8,000
2007/08/09 422 433 418 433 16,000
2007/08/08 430 430 426 426 5,000
2007/08/07 434 439 434 435 6,000
2007/08/06 434 434 434 434 7,000
2007/08/03 421 434 421 434 13,000
2007/08/02 430 430 430 430 2,000
2007/08/01 435 435 428 430 4,000
2007/07/31 431 431 426 430 14,000
2007/07/30 435 438 432 435 12,000
2007/07/27 439 439 437 438 15,000
2007/07/26 446 446 439 439 7,000
2007/07/25 436 436 436 436 2,000
2007/07/24 440 440 439 439 2,000
2007/07/23 433 435 431 435 5,000
2007/07/20 446 446 446 446 1,000
2007/07/19 440 445 440 445 22,000
2007/07/18 448 448 448 448 2,000
2007/07/17 443 448 443 448 2,000
2007/07/13 444 444 440 443 17,000
2007/07/12 440 443 440 443 14,000
2007/07/11 441 441 441 441 2,000
2007/07/10 440 445 440 441 34,000
2007/07/09 445 448 444 444 8,000
2007/07/06 443 448 443 443 5,000
2007/07/05 442 442 442 442 1,000
2007/07/04 442 442 440 440 2,000
2007/07/03 442 442 442 442 1,000
2007/07/02 447 447 435 435 6,000
2007/06/29 445 445 439 439 10,000
2007/06/28 440 440 440 440 3,000
2007/06/27 440 440 440 440 1,000
2007/06/26 440 445 438 445 8,000
2007/06/25 435 440 435 438 13,000
2007/06/22 435 435 432 432 5,000
2007/06/21 433 434 432 432 18,000
2007/06/20 438 438 433 433 6,000
2007/06/19 438 438 432 432 11,000
2007/06/18 444 444 430 433 38,000
2007/06/15 434 445 434 445 9,000
2007/06/14 440 440 440 440 4,000
2007/06/13 449 449 436 441 37,000
2007/06/12 439 449 434 449 28,000
2007/06/08 436 436 433 433 7,000
2007/06/07 444 445 443 445 17,000
2007/06/06 442 447 442 447 10,000
2007/06/05 451 451 451 451 19,000
2007/06/04 454 454 446 451 8,000
2007/06/01 458 458 435 446 15,000
2007/05/31 450 455 450 455 24,000
2007/05/30 445 449 445 449 20,000
2007/05/29 440 445 440 445 8,000
2007/05/25 442 442 442 442 10,000
2007/05/23 430 442 430 442 7,000
2007/05/22 439 439 439 439 1,000
2007/05/18 436 437 426 426 7,000
2007/05/17 442 442 434 436 4,000
2007/05/16 443 444 443 444 2,000
2007/05/15 443 443 443 443 1,000
2007/05/14 441 442 441 442 3,000
2007/05/11 442 442 440 440 7,000
2007/05/10 445 445 442 442 2,000
2007/05/09 432 440 432 440 2,000
2007/05/08 433 440 430 435 23,000
2007/05/07 411 419 410 418 100,000
2007/05/02 436 436 436 436 3,000
2007/05/01 436 436 435 435 3,000
2007/04/27 438 440 437 437 8,000
2007/04/26 447 448 447 448 6,000
2007/04/25 435 441 435 435 9,000
2007/04/24 447 447 431 431 13,000
2007/04/23 460 460 447 447 16,000
2007/04/20 494 494 480 480 5,000
2007/04/19 481 486 481 486 2,000
2007/04/18 487 494 487 494 8,000
2007/04/17 477 487 477 487 9,000
2007/04/16 475 475 475 475 1,000
2007/04/13 460 461 460 461 2,000
2007/04/12 459 460 455 460 7,000
2007/04/11 461 461 460 460 3,000
2007/04/10 465 465 465 465 9,000
2007/04/09 460 465 460 465 4,000
2007/04/06 465 465 460 460 2,000
2007/04/05 470 470 460 460 15,000
2007/04/04 463 470 463 470 8,000
2007/04/03 465 465 465 465 1,000
2007/04/02 470 475 461 461 7,000
2007/03/30 466 480 466 480 6,000
2007/03/29 465 466 460 466 10,000
2007/03/28 466 470 465 466 5,000
2007/03/27 470 470 465 465 2,000
2007/03/26 465 475 465 475 12,000
2007/03/23 474 475 470 470 8,000
2007/03/22 474 474 474 474 5,000
2007/03/16 475 476 475 476 2,000
2007/03/14 471 481 471 480 8,000
2007/03/13 490 490 477 480 6,000
2007/03/12 490 490 490 490 1,000
2007/03/09 489 490 489 489 11,000
2007/03/08 489 489 485 489 4,000
2007/03/07 493 493 482 490 14,000
2007/03/06 486 498 486 498 11,000
2007/03/05 504 512 501 501 9,000
2007/03/02 513 514 503 514 8,000
2007/03/01 501 515 501 515 11,000
2007/02/28 498 502 498 502 13,000
2007/02/27 516 521 516 521 4,000
2007/02/26 516 525 516 523 11,000
2007/02/23 516 521 516 521 11,000
2007/02/22 520 525 520 525 12,000
2007/02/21 507 520 507 520 7,000
2007/02/20 520 520 500 500 18,000
2007/02/19 528 528 524 524 2,000
2007/02/16 535 535 517 518 11,000
2007/02/14 527 529 521 521 12,000
2007/02/13 527 527 527 527 1,000
2007/02/09 525 528 522 522 18,000
2007/02/08 523 525 523 525 4,000
2007/02/07 530 530 523 523 5,000
2007/02/06 525 525 517 517 7,000
2007/02/05 524 525 513 525 9,000
2007/02/02 500 525 500 525 14,000
2007/02/01 500 500 500 500 11,000
2007/01/31 496 496 495 495 5,000
2007/01/30 500 500 500 500 2,000
2007/01/29 497 500 497 500 2,000
2007/01/26 500 510 500 510 12,000
2007/01/25 493 493 492 493 5,000
2007/01/24 495 495 491 491 2,000
2007/01/23 500 510 500 500 9,000
2007/01/22 515 515 500 500 12,000
2007/01/19 509 528 509 515 16,000
2007/01/18 470 509 470 509 20,000
2007/01/16 460 465 460 465 3,000
2007/01/15 460 460 460 460 2,000
2007/01/11 460 460 460 460 1,000
2007/01/10 460 466 460 460 10,000
2007/01/09 447 460 447 460 7,000
2007/01/05 464 464 447 447 9,000
2007/01/04 464 464 464 464 1,000

このページの先頭へ