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
2014/12/30 2,182 2,205 2,156 2,167 30,700
2014/12/29 2,190 2,203 2,154 2,203 26,200
2014/12/26 2,140 2,199 2,140 2,184 10,600
2014/12/25 2,161 2,189 2,150 2,152 25,900
2014/12/24 2,200 2,210 2,181 2,181 14,700
2014/12/22 2,169 2,210 2,167 2,196 25,500
2014/12/19 2,180 2,200 2,160 2,169 15,700
2014/12/18 2,213 2,213 2,155 2,155 13,900
2014/12/17 2,208 2,249 2,160 2,163 28,300
2014/12/16 2,220 2,225 2,208 2,216 12,600
2014/12/15 2,270 2,291 2,228 2,230 12,900
2014/12/12 2,300 2,312 2,262 2,291 19,200
2014/12/11 2,230 2,245 2,210 2,230 14,100
2014/12/10 2,240 2,260 2,223 2,260 19,400
2014/12/09 2,263 2,280 2,240 2,240 15,800
2014/12/08 2,307 2,307 2,263 2,278 19,200
2014/12/05 2,285 2,330 2,285 2,300 15,500
2014/12/04 2,288 2,290 2,263 2,283 17,300
2014/12/03 2,324 2,334 2,270 2,300 21,400
2014/12/02 2,366 2,366 2,300 2,328 24,500
2014/12/01 2,380 2,400 2,369 2,373 18,600
2014/11/28 2,358 2,410 2,338 2,405 50,100
2014/11/27 2,347 2,400 2,319 2,319 35,300
2014/11/26 2,250 2,400 2,222 2,357 130,900
2014/11/25 2,181 2,250 2,157 2,250 78,100
2014/11/21 2,157 2,184 2,100 2,184 42,400
2014/11/20 2,173 2,182 2,150 2,157 24,900
2014/11/19 2,190 2,192 2,163 2,192 17,000
2014/11/18 2,172 2,230 2,170 2,195 33,600
2014/11/17 2,185 2,190 2,150 2,171 17,900
2014/11/14 2,210 2,210 2,165 2,181 24,900
2014/11/13 2,161 2,205 2,150 2,203 22,300
2014/11/12 2,175 2,215 2,160 2,164 32,100
2014/11/11 2,209 2,250 2,160 2,185 29,400
2014/11/10 2,235 2,295 2,158 2,178 50,700
2014/11/07 2,380 2,400 2,268 2,300 61,000
2014/11/06 2,330 2,384 2,326 2,384 64,800
2014/11/05 2,280 2,328 2,226 2,328 40,700
2014/11/04 2,300 2,330 2,293 2,295 36,400
2014/10/31 2,270 2,293 2,215 2,293 34,200
2014/10/30 2,256 2,276 2,221 2,266 17,000
2014/10/29 2,200 2,272 2,200 2,250 35,300
2014/10/28 2,258 2,283 2,173 2,188 78,000
2014/10/27 2,323 2,371 2,308 2,308 53,900
2014/10/24 2,446 2,446 2,370 2,373 40,200
2014/10/23 2,420 2,470 2,390 2,446 56,300
2014/10/22 2,337 2,432 2,337 2,417 66,400
2014/10/21 2,382 2,420 2,317 2,337 46,700
2014/10/20 2,450 2,469 2,350 2,381 83,800
2014/10/17 2,300 2,454 2,281 2,415 122,000
2014/10/16 2,450 2,494 2,260 2,301 175,600
2014/10/15 2,344 2,520 2,341 2,500 261,800
2014/10/14 2,187 2,395 2,130 2,330 248,600
2014/10/10 1,971 2,200 1,971 2,200 169,600
2014/10/09 2,044 2,089 1,989 2,015 160,500
2014/10/08 1,992 2,000 1,900 1,945 79,300
2014/10/07 1,999 2,025 1,970 1,999 74,900
2014/10/06 1,975 1,995 1,965 1,993 36,000
2014/10/03 1,900 1,948 1,879 1,948 17,300
2014/10/02 1,900 1,950 1,812 1,905 38,700
2014/10/01 1,998 1,998 1,960 1,965 28,900
2014/09/30 1,975 1,998 1,968 1,993 51,900
2014/09/29 1,950 1,995 1,942 1,968 39,800
2014/09/26 1,898 1,939 1,896 1,939 20,500
2014/09/25 1,924 1,928 1,900 1,911 12,600
2014/09/24 1,875 1,895 1,875 1,884 10,100
2014/09/22 1,926 1,926 1,887 1,899 24,500
2014/09/19 1,922 1,930 1,913 1,926 12,400
2014/09/18 1,931 1,939 1,921 1,932 18,400
2014/09/17 1,949 1,950 1,926 1,930 16,600
2014/09/16 1,928 1,944 1,925 1,939 12,000
2014/09/12 1,980 1,980 1,900 1,906 29,600
2014/09/11 1,936 1,948 1,920 1,920 20,000
2014/09/10 1,970 1,982 1,910 1,936 22,200
2014/09/09 1,980 1,988 1,964 1,970 20,100
2014/09/08 1,905 1,958 1,905 1,953 23,200
2014/09/05 1,910 1,933 1,908 1,911 16,700
2014/09/04 1,930 1,967 1,900 1,913 42,800
2014/09/03 1,960 1,999 1,930 1,942 77,000
2014/09/02 1,900 2,013 1,899 1,999 153,100
2014/09/01 1,850 1,879 1,817 1,877 99,400
2014/08/29 1,733 1,889 1,727 1,828 93,700
2014/08/28 1,706 1,730 1,679 1,685 28,900
2014/08/27 1,739 1,739 1,681 1,719 27,800
2014/08/26 1,696 1,726 1,663 1,726 26,700
2014/08/25 1,648 1,700 1,629 1,694 23,900
2014/08/22 1,681 1,685 1,601 1,624 58,200
2014/08/21 1,700 1,730 1,690 1,692 23,800
2014/08/20 1,751 1,751 1,710 1,713 22,000
2014/08/19 1,764 1,780 1,755 1,755 14,400
2014/08/18 1,764 1,774 1,757 1,757 7,800
2014/08/15 1,765 1,780 1,764 1,764 9,400
2014/08/14 1,760 1,808 1,758 1,775 11,400
2014/08/13 1,762 1,780 1,751 1,755 16,700
2014/08/12 1,766 1,775 1,762 1,762 11,600
2014/08/11 1,757 1,795 1,750 1,782 16,800
2014/08/08 1,752 1,752 1,672 1,725 43,300
2014/08/07 1,765 1,780 1,752 1,760 24,500
2014/08/06 1,778 1,796 1,768 1,769 15,300
2014/08/05 1,808 1,816 1,781 1,785 17,200
2014/08/04 1,805 1,815 1,795 1,808 15,100
2014/08/01 1,795 1,810 1,780 1,795 23,900
2014/07/31 1,800 1,825 1,800 1,801 19,400
2014/07/30 1,824 1,845 1,785 1,798 22,900
2014/07/29 1,780 1,830 1,767 1,824 33,200
2014/07/28 1,760 1,809 1,753 1,777 33,300
2014/07/25 1,752 1,801 1,752 1,784 25,300
2014/07/24 1,785 1,800 1,766 1,778 36,800
2014/07/23 1,828 1,831 1,783 1,791 44,400
2014/07/22 1,800 1,888 1,800 1,841 56,200
2014/07/18 1,763 1,815 1,763 1,799 57,800
2014/07/17 1,815 1,817 1,800 1,803 37,200
2014/07/16 1,815 1,827 1,795 1,815 38,500
2014/07/15 1,754 1,817 1,750 1,815 62,000
2014/07/14 1,745 1,746 1,710 1,745 33,800
2014/07/11 1,668 1,747 1,658 1,706 35,700
2014/07/10 1,759 1,778 1,664 1,700 45,400
2014/07/09 1,781 1,799 1,751 1,759 47,300
2014/07/08 1,838 1,849 1,770 1,781 134,200
2014/07/07 1,792 1,815 1,746 1,765 97,500
2014/07/04 1,699 1,739 1,669 1,738 46,200
2014/07/03 1,689 1,714 1,667 1,667 55,100
2014/07/02 1,600 1,800 1,599 1,729 104,900
2014/07/01 1,600 1,600 1,574 1,599 55,100
2014/06/30 1,490 1,600 1,490 1,600 78,900
2014/06/27 1,474 1,495 1,460 1,475 18,700
2014/06/26 1,484 1,520 1,451 1,460 32,800
2014/06/25 1,522 1,522 1,483 1,485 48,700
2014/06/24 1,460 1,503 1,452 1,497 64,500
2014/06/23 1,400 1,448 1,400 1,448 51,100
2014/06/20 1,406 1,410 1,399 1,399 44,600
2014/06/19 1,406 1,413 1,396 1,404 38,300
2014/06/18 1,416 1,417 1,399 1,404 45,800
2014/06/17 1,475 1,475 1,377 1,411 63,000
2014/06/16 1,460 1,480 1,440 1,445 33,800
2014/06/13 1,409 1,440 1,403 1,440 30,700
2014/06/12 1,392 1,409 1,379 1,402 28,200
2014/06/11 1,399 1,418 1,373 1,410 32,900
2014/06/10 1,479 1,479 1,419 1,429 47,600
2014/06/09 1,485 1,489 1,450 1,479 28,200
2014/06/06 1,430 1,485 1,429 1,460 33,400
2014/06/05 1,501 1,516 1,454 1,460 38,200
2014/06/04 1,490 1,500 1,473 1,496 30,600
2014/06/03 1,508 1,522 1,480 1,490 52,700
2014/06/02 1,440 1,537 1,439 1,500 84,400
2014/05/30 1,448 1,460 1,430 1,442 49,900
2014/05/29 1,446 1,450 1,433 1,442 44,300
2014/05/28 1,375 1,433 1,366 1,426 56,000
2014/05/27 1,380 1,410 1,370 1,385 60,800
2014/05/26 1,340 1,397 1,338 1,375 54,400
2014/05/23 1,340 1,345 1,316 1,335 32,700
2014/05/22 1,299 1,330 1,291 1,330 40,400
2014/05/21 1,276 1,304 1,270 1,290 22,300
2014/05/20 1,300 1,309 1,270 1,280 29,500
2014/05/19 1,280 1,321 1,264 1,293 33,000
2014/05/16 1,284 1,290 1,260 1,280 30,900
2014/05/15 1,296 1,309 1,290 1,294 16,800
2014/05/14 1,334 1,334 1,304 1,318 22,900
2014/05/13 1,295 1,330 1,283 1,304 36,500
2014/05/12 1,351 1,362 1,202 1,250 70,300
2014/05/09 1,410 1,410 1,330 1,365 78,300
2014/05/08 1,330 1,424 1,330 1,415 185,900
2014/05/07 1,325 1,326 1,273 1,326 57,500
2014/05/02 1,340 1,350 1,302 1,325 106,900
2014/05/01 1,250 1,318 1,242 1,316 174,500
2014/04/30 1,240 1,265 1,231 1,257 38,100
2014/04/28 1,210 1,240 1,210 1,225 34,600
2014/04/25 1,225 1,250 1,203 1,210 88,700
2014/04/24 1,258 1,269 1,211 1,243 92,600
2014/04/23 1,230 1,275 1,220 1,272 134,000
2014/04/22 1,161 1,250 1,160 1,200 222,700
2014/04/21 1,110 1,158 1,110 1,138 56,100
2014/04/18 1,090 1,120 1,090 1,119 69,600
2014/04/17 1,100 1,150 1,098 1,100 51,400
2014/04/16 1,093 1,114 1,081 1,083 63,600
2014/04/15 1,083 1,114 1,077 1,100 72,800
2014/04/14 1,051 1,138 1,042 1,100 131,700
2014/04/11 1,047 1,109 1,027 1,064 142,100
2014/04/10 1,177 1,180 1,080 1,108 193,400
2014/04/09 1,233 1,253 1,128 1,150 309,700
2014/04/08 1,260 1,280 1,220 1,260 532,700
2014/04/07 1,215 1,344 1,202 1,327 989,900
2014/04/04 1,090 1,305 1,090 1,245 1,389,900
2014/04/03 1,035 1,120 1,035 1,057 231,800
2014/04/02 1,035 1,110 1,005 1,062 200,100
2014/04/01 1,050 1,067 1,002 1,040 425,900
2014/03/31 932 948 925 930 33,500
2014/03/28 882 949 882 926 41,300
2014/03/27 850 884 850 881 17,400
2014/03/26 885 885 851 872 21,500
2014/03/25 825 902 825 884 27,900
2014/03/24 810 841 810 824 7,600
2014/03/20 895 895 798 822 43,900
2014/03/19 894 906 875 881 10,300
2014/03/18 906 908 886 893 32,900
2014/03/17 891 911 880 905 34,900
2014/03/14 870 915 870 906 28,900
2014/03/13 916 920 890 904 24,000
2014/03/12 919 924 908 916 21,800
2014/03/11 895 920 895 907 19,600
2014/03/10 877 896 877 891 11,900
2014/03/07 870 880 865 877 16,700
2014/03/06 860 863 853 863 5,700
2014/03/05 860 872 851 851 10,700
2014/03/04 852 867 834 860 5,200
2014/03/03 895 895 855 855 16,500
2014/02/28 872 903 855 895 18,200
2014/02/27 921 921 890 896 12,300
2014/02/26 931 933 921 921 9,400
2014/02/25 916 937 915 927 12,300
2014/02/24 903 938 903 934 25,300
2014/02/21 898 898 883 897 3,500
2014/02/20 891 912 878 879 12,900
2014/02/19 882 906 882 903 13,700
2014/02/18 889 894 871 894 10,700
2014/02/17 880 894 874 881 9,200
2014/02/14 877 908 861 871 21,600
2014/02/13 943 943 888 888 25,700
2014/02/12 976 976 943 945 28,100
2014/02/10 983 986 954 961 40,800
2014/02/07 951 951 911 926 24,100
2014/02/06 871 925 871 923 18,200
2014/02/05 856 885 850 857 19,100
2014/02/04 818 860 801 850 56,800
2014/02/03 880 885 858 858 33,000
2014/01/31 950 956 898 910 31,800
2014/01/30 954 957 933 935 32,200
2014/01/29 956 984 945 984 40,300
2014/01/28 909 970 905 956 64,300
2014/01/27 892 928 870 890 62,000
2014/01/24 912 930 912 922 35,100
2014/01/23 948 965 941 942 53,100
2014/01/22 965 973 929 972 73,600
2014/01/21 995 1,008 941 958 111,400
2014/01/20 1,013 1,013 968 995 75,800
2014/01/17 1,040 1,059 1,010 1,031 78,500
2014/01/16 1,000 1,060 993 1,037 105,300
2014/01/15 991 1,078 991 1,011 102,600
2014/01/14 952 1,010 933 987 115,400
2014/01/10 951 976 951 957 72,900
2014/01/09 914 1,000 911 951 128,100
2014/01/08 883 968 883 917 98,100
2014/01/07 877 927 861 898 95,900
2014/01/06 811 968 811 892 160,500

このページの先頭へ