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
2016/12/30 1,880 1,900 1,880 1,900 29,500
2016/12/29 1,889 1,899 1,869 1,879 19,900
2016/12/28 1,860 1,895 1,859 1,882 23,500
2016/12/27 1,850 1,860 1,835 1,858 39,600
2016/12/26 1,850 1,855 1,838 1,839 10,200
2016/12/22 1,840 1,850 1,840 1,845 8,000
2016/12/21 1,850 1,860 1,828 1,842 43,300
2016/12/20 1,850 1,857 1,849 1,850 23,700
2016/12/19 1,834 1,851 1,834 1,850 17,400
2016/12/16 1,851 1,860 1,847 1,850 13,600
2016/12/15 1,862 1,867 1,841 1,846 10,800
2016/12/14 1,861 1,867 1,855 1,861 20,100
2016/12/13 1,865 1,872 1,854 1,858 28,700
2016/12/12 1,835 1,875 1,831 1,858 34,100
2016/12/09 1,812 1,830 1,812 1,828 91,000
2016/12/08 1,812 1,812 1,800 1,812 23,100
2016/12/07 1,801 1,810 1,800 1,809 20,400
2016/12/06 1,805 1,810 1,795 1,800 22,200
2016/12/05 1,791 1,805 1,787 1,790 32,000
2016/12/02 1,801 1,801 1,777 1,791 24,100
2016/12/01 1,805 1,829 1,800 1,811 26,100
2016/11/30 1,796 1,805 1,796 1,800 9,500
2016/11/29 1,801 1,801 1,787 1,791 15,000
2016/11/28 1,803 1,809 1,800 1,803 3,900
2016/11/25 1,805 1,811 1,797 1,798 15,100
2016/11/24 1,815 1,817 1,806 1,806 8,500
2016/11/22 1,825 1,825 1,811 1,822 7,300
2016/11/21 1,819 1,822 1,806 1,821 13,400
2016/11/18 1,804 1,810 1,799 1,807 9,200
2016/11/17 1,811 1,811 1,801 1,807 7,100
2016/11/16 1,793 1,820 1,793 1,815 8,800
2016/11/15 1,855 1,855 1,793 1,794 19,300
2016/11/14 1,795 1,818 1,795 1,815 13,500
2016/11/11 1,763 1,800 1,763 1,790 22,200
2016/11/10 1,776 1,785 1,760 1,763 27,600
2016/11/09 1,810 1,810 1,700 1,725 38,500
2016/11/08 1,830 1,830 1,802 1,809 8,800
2016/11/07 1,780 1,829 1,780 1,820 18,200
2016/11/04 1,803 1,808 1,775 1,780 25,900
2016/11/02 1,835 1,843 1,820 1,820 18,400
2016/11/01 1,842 1,845 1,828 1,835 14,700
2016/10/31 1,830 1,846 1,825 1,838 16,200
2016/10/28 1,825 1,839 1,825 1,829 3,900
2016/10/27 1,830 1,838 1,824 1,824 6,400
2016/10/26 1,849 1,849 1,816 1,823 23,200
2016/10/25 1,846 1,849 1,840 1,846 29,600
2016/10/24 1,825 1,846 1,825 1,846 8,000
2016/10/21 1,829 1,832 1,822 1,824 11,800
2016/10/20 1,845 1,848 1,825 1,832 10,900
2016/10/19 1,847 1,847 1,835 1,842 7,000
2016/10/18 1,846 1,846 1,829 1,838 22,500
2016/10/17 1,851 1,851 1,822 1,829 17,100
2016/10/14 1,800 1,847 1,800 1,846 28,700
2016/10/13 1,833 1,833 1,797 1,800 29,500
2016/10/12 1,829 1,857 1,829 1,839 69,100
2016/10/11 1,893 1,915 1,887 1,903 40,400
2016/10/07 1,882 1,882 1,860 1,880 24,400
2016/10/06 1,882 1,882 1,869 1,882 9,400
2016/10/05 1,880 1,880 1,857 1,873 23,300
2016/10/04 1,870 1,890 1,866 1,880 31,500
2016/10/03 1,876 1,898 1,875 1,894 31,700
2016/09/30 1,833 1,885 1,830 1,865 45,800
2016/09/29 1,804 1,835 1,804 1,834 25,800
2016/09/28 1,786 1,797 1,784 1,797 4,000
2016/09/27 1,798 1,799 1,782 1,783 26,500
2016/09/26 1,804 1,809 1,799 1,799 22,700
2016/09/23 1,798 1,808 1,790 1,808 17,500
2016/09/21 1,814 1,814 1,773 1,797 11,200
2016/09/20 1,807 1,815 1,798 1,798 11,100
2016/09/16 1,790 1,800 1,777 1,800 14,700
2016/09/15 1,780 1,785 1,772 1,785 9,000
2016/09/14 1,786 1,807 1,784 1,784 4,300
2016/09/13 1,790 1,802 1,772 1,794 15,500
2016/09/12 1,785 1,785 1,771 1,775 8,900
2016/09/09 1,811 1,818 1,806 1,806 7,700
2016/09/08 1,802 1,817 1,802 1,811 4,700
2016/09/07 1,820 1,825 1,800 1,822 17,100
2016/09/06 1,787 1,815 1,787 1,814 14,200
2016/09/05 1,790 1,800 1,782 1,784 20,300
2016/09/02 1,780 1,793 1,772 1,782 27,800
2016/09/01 1,780 1,780 1,760 1,769 8,900
2016/08/31 1,764 1,780 1,764 1,780 26,100
2016/08/30 1,759 1,769 1,751 1,754 10,000
2016/08/29 1,765 1,765 1,750 1,759 20,700
2016/08/26 1,785 1,795 1,777 1,779 13,600
2016/08/25 1,783 1,785 1,782 1,785 9,400
2016/08/24 1,791 1,799 1,782 1,785 11,100
2016/08/23 1,800 1,836 1,776 1,791 24,600
2016/08/22 1,800 1,820 1,791 1,798 18,400
2016/08/19 1,800 1,800 1,786 1,795 9,300
2016/08/18 1,789 1,800 1,781 1,799 7,800
2016/08/17 1,781 1,795 1,781 1,781 7,200
2016/08/16 1,797 1,819 1,783 1,784 17,300
2016/08/15 1,800 1,820 1,781 1,786 15,700
2016/08/12 1,800 1,800 1,780 1,796 7,100
2016/08/10 1,795 1,801 1,792 1,800 13,300
2016/08/09 1,790 1,807 1,786 1,795 24,700
2016/08/08 1,800 1,818 1,786 1,788 21,400
2016/08/05 1,828 1,828 1,801 1,804 9,500
2016/08/04 1,827 1,835 1,810 1,819 13,500
2016/08/03 1,829 1,849 1,816 1,823 6,500
2016/08/02 1,842 1,849 1,822 1,849 11,500
2016/08/01 1,843 1,855 1,838 1,842 13,700
2016/07/29 1,810 1,848 1,790 1,840 18,400
2016/07/28 1,829 1,849 1,802 1,809 17,500
2016/07/27 1,824 1,870 1,814 1,841 38,200
2016/07/26 1,825 1,825 1,803 1,805 7,200
2016/07/25 1,829 1,829 1,813 1,822 10,800
2016/07/22 1,845 1,845 1,777 1,805 14,000
2016/07/21 1,850 1,852 1,828 1,845 14,400
2016/07/20 1,798 1,827 1,796 1,824 12,900
2016/07/19 1,780 1,817 1,780 1,780 13,600
2016/07/15 1,810 1,816 1,791 1,796 26,400
2016/07/14 1,845 1,845 1,776 1,810 27,500
2016/07/13 1,845 1,865 1,822 1,823 24,900
2016/07/12 1,841 1,873 1,841 1,852 22,300
2016/07/11 1,820 1,841 1,812 1,829 19,400
2016/07/08 1,785 1,821 1,761 1,779 23,000
2016/07/07 1,850 1,853 1,770 1,784 103,400
2016/07/06 1,858 1,863 1,806 1,845 40,000
2016/07/05 1,895 1,895 1,857 1,866 27,300
2016/07/04 1,873 1,904 1,869 1,878 27,300
2016/07/01 1,923 1,930 1,873 1,873 30,200
2016/06/30 1,845 1,938 1,830 1,912 123,400
2016/06/29 1,798 1,825 1,773 1,773 43,100
2016/06/28 1,700 1,759 1,700 1,735 15,900
2016/06/27 1,694 1,770 1,651 1,753 34,700
2016/06/24 1,789 1,808 1,525 1,694 70,900
2016/06/23 1,710 1,749 1,691 1,749 28,600
2016/06/22 1,757 1,758 1,710 1,711 24,400
2016/06/21 1,776 1,780 1,743 1,757 16,000
2016/06/20 1,794 1,794 1,765 1,774 15,900
2016/06/17 1,680 1,754 1,646 1,754 69,500
2016/06/16 1,727 1,743 1,631 1,640 61,800
2016/06/15 1,748 1,768 1,735 1,749 24,100
2016/06/14 1,830 1,830 1,765 1,775 30,300
2016/06/13 1,890 1,890 1,834 1,836 30,900
2016/06/10 1,880 1,897 1,880 1,892 20,800
2016/06/09 1,880 1,880 1,864 1,876 17,600
2016/06/08 1,885 1,920 1,871 1,886 33,100
2016/06/07 1,850 1,887 1,850 1,885 27,900
2016/06/06 1,823 1,838 1,816 1,818 23,400
2016/06/03 1,823 1,831 1,811 1,823 11,600
2016/06/02 1,871 1,885 1,823 1,823 18,100
2016/06/01 1,890 1,890 1,845 1,868 28,500
2016/05/31 1,821 1,882 1,821 1,882 34,900
2016/05/30 1,830 1,832 1,790 1,820 29,900
2016/05/27 1,840 1,847 1,820 1,836 22,800
2016/05/26 1,849 1,864 1,840 1,840 12,100
2016/05/25 1,870 1,882 1,832 1,853 31,500
2016/05/24 1,900 1,900 1,863 1,868 15,400
2016/05/23 1,896 1,902 1,880 1,897 6,400
2016/05/20 1,900 1,920 1,882 1,892 18,500
2016/05/19 1,891 1,914 1,878 1,897 17,400
2016/05/18 1,915 1,923 1,882 1,886 25,100
2016/05/17 1,925 1,930 1,897 1,915 13,200
2016/05/16 1,920 1,938 1,911 1,922 12,700
2016/05/13 1,926 1,939 1,903 1,939 11,500
2016/05/12 1,917 1,937 1,915 1,932 12,900
2016/05/11 1,916 1,945 1,905 1,940 25,400
2016/05/10 1,891 1,920 1,891 1,916 13,700
2016/05/09 1,870 1,896 1,870 1,891 10,700
2016/05/06 1,890 1,908 1,872 1,897 21,200
2016/05/02 1,860 1,886 1,858 1,876 36,500
2016/04/28 1,923 1,939 1,883 1,922 33,000
2016/04/27 1,945 1,973 1,920 1,922 34,500
2016/04/26 1,960 1,979 1,937 1,979 56,600
2016/04/25 1,948 1,987 1,920 1,975 54,200
2016/04/22 1,903 1,949 1,903 1,940 29,600
2016/04/21 1,945 1,957 1,905 1,913 37,300
2016/04/20 1,970 1,970 1,926 1,943 31,900
2016/04/19 1,970 1,985 1,928 1,945 46,200
2016/04/18 1,891 1,954 1,852 1,947 83,000
2016/04/15 1,901 1,965 1,847 1,901 63,900
2016/04/14 1,883 1,926 1,883 1,911 37,200
2016/04/13 1,922 1,945 1,907 1,923 35,500
2016/04/12 1,824 1,941 1,824 1,937 97,500
2016/04/11 1,770 1,859 1,747 1,854 90,500
2016/04/08 1,722 1,797 1,705 1,781 89,900
2016/04/07 1,849 1,874 1,728 1,769 223,800
2016/04/06 1,820 1,968 1,820 1,917 132,900
2016/04/05 1,886 1,911 1,815 1,837 79,500
2016/04/04 1,968 1,969 1,870 1,885 84,500
2016/04/01 2,015 2,023 1,952 1,971 69,500
2016/03/31 2,034 2,060 2,018 2,044 94,200
2016/03/30 2,019 2,025 1,975 2,018 58,200
2016/03/29 1,983 2,030 1,972 2,005 74,800
2016/03/28 1,950 1,979 1,948 1,974 54,200
2016/03/25 1,975 1,977 1,943 1,961 27,300
2016/03/24 1,962 1,972 1,956 1,966 34,300
2016/03/23 1,964 1,967 1,939 1,952 22,600
2016/03/22 1,950 1,988 1,950 1,970 38,500
2016/03/18 1,898 1,940 1,898 1,932 45,700
2016/03/17 1,937 1,970 1,912 1,916 41,400
2016/03/16 1,930 1,945 1,915 1,945 17,700
2016/03/15 1,939 1,960 1,919 1,940 21,300
2016/03/14 1,896 1,955 1,896 1,924 27,800
2016/03/11 1,940 1,940 1,896 1,896 50,100
2016/03/10 1,948 2,000 1,945 1,950 60,600
2016/03/09 1,950 1,955 1,921 1,943 26,500
2016/03/08 1,940 1,980 1,889 1,978 56,600
2016/03/07 1,895 1,978 1,894 1,973 90,400
2016/03/04 1,870 1,899 1,860 1,897 52,000
2016/03/03 1,852 1,872 1,826 1,858 39,700
2016/03/02 1,835 1,860 1,827 1,852 66,100
2016/03/01 1,801 1,828 1,778 1,826 31,400
2016/02/29 1,796 1,835 1,795 1,822 39,400
2016/02/26 1,788 1,788 1,760 1,776 21,500
2016/02/25 1,725 1,785 1,718 1,769 47,600
2016/02/24 1,769 1,785 1,730 1,770 36,000
2016/02/23 1,769 1,790 1,740 1,770 22,700
2016/02/22 1,755 1,790 1,752 1,771 19,100
2016/02/19 1,789 1,789 1,727 1,755 26,200
2016/02/18 1,760 1,813 1,741 1,790 57,300
2016/02/17 1,721 1,748 1,692 1,720 31,000
2016/02/16 1,715 1,752 1,715 1,729 42,800
2016/02/15 1,673 1,731 1,635 1,715 40,000
2016/02/12 1,639 1,680 1,603 1,608 61,900
2016/02/10 1,731 1,750 1,652 1,698 55,700
2016/02/09 1,761 1,761 1,710 1,731 38,900
2016/02/08 1,752 1,815 1,752 1,810 33,000
2016/02/05 1,800 1,800 1,701 1,761 61,600
2016/02/04 1,810 1,824 1,800 1,806 37,900
2016/02/03 1,820 1,837 1,811 1,816 54,500
2016/02/02 1,870 1,887 1,865 1,871 51,400
2016/02/01 1,866 1,883 1,850 1,870 88,300
2016/01/29 1,790 1,870 1,786 1,866 176,300
2016/01/28 1,700 1,768 1,694 1,768 166,900
2016/01/27 1,703 1,710 1,671 1,691 36,000
2016/01/26 1,668 1,701 1,668 1,692 21,500
2016/01/25 1,717 1,739 1,689 1,703 54,100
2016/01/22 1,647 1,717 1,640 1,713 128,300
2016/01/21 1,660 1,681 1,600 1,610 93,200
2016/01/20 1,705 1,705 1,663 1,672 73,600
2016/01/19 1,696 1,712 1,683 1,698 113,300
2016/01/18 1,610 1,700 1,601 1,699 90,500
2016/01/15 1,701 1,718 1,660 1,669 111,100
2016/01/14 1,615 1,708 1,609 1,708 173,700
2016/01/13 1,609 1,634 1,600 1,634 117,900
2016/01/12 1,572 1,628 1,560 1,597 226,500
2016/01/08 1,482 1,499 1,475 1,487 27,100
2016/01/07 1,485 1,508 1,478 1,482 22,100
2016/01/06 1,536 1,536 1,493 1,501 26,800
2016/01/05 1,516 1,530 1,490 1,523 14,000
2016/01/04 1,531 1,539 1,505 1,522 15,300

このページの先頭へ