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
2018/12/28 3,415 3,480 3,390 3,465 186,200
2018/12/27 3,520 3,525 3,355 3,385 168,800
2018/12/26 3,340 3,390 3,275 3,335 157,700
2018/12/25 3,130 3,230 3,090 3,225 244,300
2018/12/21 3,275 3,330 3,235 3,305 282,500
2018/12/20 3,495 3,500 3,340 3,385 359,300
2018/12/19 3,500 3,605 3,465 3,530 181,400
2018/12/18 3,590 3,655 3,525 3,545 215,000
2018/12/17 3,670 3,750 3,640 3,690 177,200
2018/12/14 3,810 3,825 3,700 3,710 191,000
2018/12/13 3,790 3,825 3,750 3,805 114,700
2018/12/12 3,705 3,785 3,675 3,775 284,600
2018/12/11 3,855 3,865 3,715 3,715 196,900
2018/12/10 3,950 3,970 3,830 3,835 146,600
2018/12/07 3,935 4,025 3,935 3,980 228,700
2018/12/06 4,050 4,050 3,845 3,880 259,300
2018/12/05 4,110 4,120 4,045 4,070 168,700
2018/12/04 4,150 4,205 4,100 4,150 185,500
2018/12/03 4,190 4,195 4,110 4,160 195,100
2018/11/30 4,150 4,160 4,020 4,140 272,200
2018/11/29 4,150 4,190 4,100 4,150 207,400
2018/11/28 4,015 4,100 4,015 4,095 246,100
2018/11/27 3,880 4,025 3,870 3,985 180,700
2018/11/26 4,005 4,010 3,875 3,880 199,300
2018/11/22 3,910 4,035 3,890 4,035 252,000
2018/11/21 3,815 3,905 3,780 3,885 123,300
2018/11/20 3,700 3,855 3,700 3,840 177,500
2018/11/19 3,750 3,785 3,725 3,735 198,800
2018/11/16 3,845 3,875 3,755 3,765 158,300
2018/11/15 3,695 3,880 3,685 3,845 226,700
2018/11/14 3,865 3,865 3,725 3,735 291,400
2018/11/13 3,860 3,960 3,855 3,875 173,900
2018/11/12 3,935 3,975 3,895 3,945 107,100
2018/11/09 3,930 3,965 3,885 3,950 135,500
2018/11/08 3,990 4,045 3,940 3,950 205,500
2018/11/07 3,895 3,980 3,855 3,950 209,700
2018/11/06 3,875 3,970 3,860 3,900 193,600
2018/11/05 3,915 3,930 3,875 3,875 174,900
2018/11/02 3,950 3,975 3,850 3,930 223,100
2018/11/01 3,840 3,980 3,820 3,945 312,100
2018/10/31 3,800 3,845 3,765 3,820 220,500
2018/10/30 3,705 3,765 3,670 3,750 256,400
2018/10/29 3,795 3,890 3,735 3,760 354,800
2018/10/26 3,725 3,880 3,715 3,755 513,700
2018/10/25 3,570 3,685 3,535 3,585 259,600
2018/10/24 3,735 3,755 3,625 3,640 196,800
2018/10/23 3,765 3,780 3,690 3,715 159,900
2018/10/22 3,720 3,825 3,705 3,765 228,800
2018/10/19 3,600 3,775 3,595 3,695 279,200
2018/10/18 3,855 3,875 3,645 3,685 520,500
2018/10/17 3,640 3,840 3,640 3,840 583,200
2018/10/16 3,435 3,630 3,430 3,615 515,400
2018/10/15 3,425 3,520 3,405 3,475 512,400
2018/10/12 3,310 3,430 3,275 3,425 797,300
2018/10/11 3,105 3,395 3,055 3,375 1,793,300
2018/10/10 2,915 2,985 2,891 2,945 251,900
2018/10/09 2,899 2,940 2,850 2,915 288,400
2018/10/05 2,955 2,993 2,940 2,941 109,900
2018/10/04 2,992 2,996 2,930 2,973 143,600
2018/10/03 3,010 3,020 2,960 2,981 158,000
2018/10/02 2,990 3,040 2,979 3,015 185,200
2018/10/01 3,000 3,020 2,973 2,977 213,200
2018/09/28 2,980 3,040 2,968 3,015 266,600
2018/09/27 2,949 2,988 2,915 2,956 196,700
2018/09/26 2,865 2,963 2,860 2,957 234,900
2018/09/25 2,861 2,909 2,850 2,905 159,500
2018/09/21 2,900 2,900 2,847 2,897 121,900
2018/09/20 2,878 2,903 2,831 2,889 187,900
2018/09/19 2,801 2,919 2,801 2,881 409,300
2018/09/18 2,640 2,798 2,632 2,788 402,200
2018/09/14 2,580 2,627 2,574 2,618 171,500
2018/09/13 2,560 2,600 2,537 2,563 116,500
2018/09/12 2,550 2,550 2,509 2,538 60,300
2018/09/11 2,507 2,567 2,507 2,550 96,200
2018/09/10 2,510 2,538 2,495 2,507 57,000
2018/09/07 2,550 2,565 2,500 2,503 93,900
2018/09/06 2,516 2,560 2,513 2,550 124,000
2018/09/05 2,520 2,550 2,495 2,500 94,100
2018/09/04 2,498 2,532 2,495 2,516 86,300
2018/09/03 2,510 2,523 2,480 2,493 55,800
2018/08/31 2,475 2,535 2,467 2,511 89,000
2018/08/30 2,450 2,523 2,440 2,511 148,300
2018/08/29 2,448 2,458 2,436 2,452 101,100
2018/08/28 2,479 2,499 2,465 2,481 220,600
2018/08/27 2,473 2,483 2,450 2,469 61,300
2018/08/24 2,458 2,459 2,424 2,447 74,700
2018/08/23 2,440 2,459 2,424 2,445 43,200
2018/08/22 2,405 2,445 2,391 2,439 97,300
2018/08/21 2,456 2,460 2,398 2,412 83,200
2018/08/20 2,480 2,498 2,440 2,455 55,000
2018/08/17 2,494 2,494 2,461 2,474 43,600
2018/08/16 2,480 2,487 2,448 2,454 125,300
2018/08/15 2,571 2,574 2,490 2,510 92,000
2018/08/14 2,500 2,564 2,498 2,563 114,100
2018/08/13 2,514 2,518 2,478 2,501 91,700
2018/08/10 2,543 2,557 2,506 2,518 90,300
2018/08/09 2,533 2,557 2,513 2,543 74,700
2018/08/08 2,552 2,595 2,548 2,554 81,000
2018/08/07 2,530 2,550 2,490 2,544 89,500
2018/08/06 2,560 2,578 2,530 2,530 128,000
2018/08/03 2,624 2,626 2,555 2,590 146,100
2018/08/02 2,610 2,684 2,597 2,624 196,600
2018/08/01 2,612 2,625 2,588 2,604 100,700
2018/07/31 2,570 2,635 2,546 2,614 126,200
2018/07/30 2,564 2,612 2,545 2,599 157,800
2018/07/27 2,534 2,569 2,514 2,567 166,200
2018/07/26 2,473 2,518 2,455 2,517 162,800
2018/07/25 2,421 2,470 2,421 2,458 95,900
2018/07/24 2,389 2,421 2,331 2,421 226,200
2018/07/23 2,435 2,445 2,370 2,382 278,800
2018/07/20 2,419 2,501 2,402 2,463 209,000
2018/07/19 2,408 2,438 2,405 2,419 163,400
2018/07/18 2,510 2,518 2,383 2,407 395,200
2018/07/17 2,410 2,454 2,325 2,454 468,500
2018/07/13 2,258 2,273 2,175 2,228 336,700
2018/07/12 2,250 2,284 2,238 2,256 233,500
2018/07/11 2,190 2,240 2,152 2,206 284,200
2018/07/10 2,076 2,175 2,070 2,151 566,200
2018/07/09 2,150 2,154 2,021 2,036 708,000
2018/07/06 2,410 2,472 2,410 2,455 71,300
2018/07/05 2,414 2,457 2,398 2,412 105,600
2018/07/04 2,448 2,454 2,406 2,414 95,600
2018/07/03 2,503 2,511 2,436 2,462 145,400
2018/07/02 2,575 2,591 2,505 2,511 139,800
2018/06/29 2,546 2,578 2,541 2,575 80,800
2018/06/28 2,521 2,538 2,502 2,537 68,200
2018/06/27 2,535 2,545 2,517 2,538 43,100
2018/06/26 2,510 2,538 2,485 2,529 96,100
2018/06/25 2,580 2,591 2,531 2,532 46,500
2018/06/22 2,560 2,606 2,531 2,604 92,900
2018/06/21 2,577 2,603 2,574 2,578 54,700
2018/06/20 2,514 2,589 2,514 2,577 116,400
2018/06/19 2,577 2,579 2,508 2,513 109,700
2018/06/18 2,605 2,610 2,548 2,582 74,600
2018/06/15 2,660 2,670 2,598 2,608 91,600
2018/06/14 2,651 2,691 2,648 2,656 76,600
2018/06/13 2,689 2,705 2,648 2,660 58,200
2018/06/12 2,661 2,694 2,653 2,687 96,700
2018/06/11 2,650 2,713 2,645 2,648 129,500
2018/06/08 2,620 2,644 2,598 2,640 92,400
2018/06/07 2,586 2,622 2,580 2,617 86,400
2018/06/06 2,569 2,586 2,560 2,586 65,400
2018/06/05 2,575 2,575 2,548 2,569 52,400
2018/06/04 2,588 2,595 2,558 2,569 48,200
2018/06/01 2,583 2,584 2,544 2,571 53,500
2018/05/31 2,570 2,600 2,570 2,590 125,200
2018/05/30 2,545 2,558 2,526 2,549 67,400
2018/05/29 2,591 2,591 2,536 2,579 79,600
2018/05/28 2,648 2,648 2,577 2,584 81,300
2018/05/25 2,630 2,653 2,590 2,609 107,200
2018/05/24 2,646 2,668 2,588 2,636 155,300
2018/05/23 2,626 2,657 2,607 2,638 168,000
2018/05/22 2,576 2,614 2,574 2,610 133,700
2018/05/21 2,543 2,563 2,543 2,557 99,600
2018/05/18 2,535 2,553 2,528 2,541 63,600
2018/05/17 2,525 2,526 2,503 2,526 71,500
2018/05/16 2,529 2,535 2,505 2,514 44,900
2018/05/15 2,517 2,539 2,504 2,523 49,500
2018/05/14 2,510 2,533 2,506 2,519 82,200
2018/05/11 2,518 2,524 2,496 2,506 86,800
2018/05/10 2,501 2,523 2,496 2,501 77,100
2018/05/09 2,559 2,560 2,491 2,495 170,700
2018/05/08 2,530 2,584 2,530 2,566 144,600
2018/05/07 2,515 2,527 2,501 2,521 92,000
2018/05/02 2,507 2,520 2,475 2,494 100,700
2018/05/01 2,549 2,567 2,492 2,499 122,000
2018/04/27 2,570 2,573 2,533 2,548 130,000
2018/04/26 2,524 2,575 2,461 2,535 784,900
2018/04/25 2,540 2,551 2,516 2,531 193,000
2018/04/24 2,538 2,593 2,530 2,564 157,700
2018/04/23 2,573 2,573 2,518 2,537 152,600
2018/04/20 2,572 2,604 2,552 2,574 132,300
2018/04/19 2,615 2,624 2,571 2,572 277,500
2018/04/18 2,620 2,645 2,610 2,634 96,300
2018/04/17 2,634 2,674 2,607 2,640 136,100
2018/04/16 2,673 2,673 2,618 2,634 117,700
2018/04/13 2,690 2,718 2,664 2,674 85,100
2018/04/12 2,701 2,701 2,635 2,681 137,400
2018/04/11 2,730 2,770 2,697 2,702 124,100
2018/04/10 2,747 2,747 2,641 2,726 309,400
2018/04/09 2,827 2,879 2,714 2,762 443,800
2018/04/06 2,900 2,963 2,900 2,937 149,300
2018/04/05 2,950 2,951 2,869 2,938 88,200
2018/04/04 2,953 2,959 2,906 2,932 99,400
2018/04/03 2,990 2,998 2,959 2,980 97,100
2018/04/02 3,010 3,045 3,000 3,030 72,300
2018/03/30 3,015 3,015 2,981 3,010 54,100
2018/03/29 3,000 3,020 2,947 2,983 76,300
2018/03/28 2,993 3,000 2,961 2,987 55,500
2018/03/27 2,956 3,000 2,935 2,998 97,700
2018/03/26 2,894 2,909 2,840 2,906 69,700
2018/03/23 2,935 2,944 2,888 2,894 86,700
2018/03/22 2,989 3,025 2,972 3,005 98,200
2018/03/20 2,980 2,980 2,930 2,954 56,500
2018/03/19 3,015 3,015 2,945 2,986 80,000
2018/03/16 2,973 3,030 2,947 3,020 118,200
2018/03/15 2,972 2,973 2,924 2,969 95,000
2018/03/14 2,939 2,977 2,929 2,972 70,200
2018/03/13 2,912 2,955 2,906 2,951 38,700
2018/03/12 2,960 2,960 2,905 2,925 50,500
2018/03/09 2,940 2,963 2,893 2,917 87,900
2018/03/08 2,905 2,917 2,888 2,913 54,600
2018/03/07 2,831 2,934 2,831 2,904 71,900
2018/03/06 2,856 2,904 2,851 2,880 60,900
2018/03/05 2,861 2,888 2,825 2,839 82,000
2018/03/02 2,838 2,916 2,833 2,901 109,600
2018/03/01 2,917 2,940 2,871 2,878 98,300
2018/02/28 2,955 3,040 2,946 2,963 120,100
2018/02/27 2,939 2,967 2,924 2,955 67,500
2018/02/26 2,883 2,929 2,882 2,914 84,000
2018/02/23 2,851 2,900 2,850 2,898 158,900
2018/02/22 2,821 2,847 2,787 2,831 83,700
2018/02/21 2,813 2,850 2,781 2,836 125,500
2018/02/20 2,839 2,841 2,778 2,837 78,200
2018/02/19 2,755 2,839 2,744 2,839 72,400
2018/02/16 2,715 2,758 2,695 2,722 64,400
2018/02/15 2,667 2,717 2,647 2,698 131,700
2018/02/14 2,740 2,744 2,653 2,667 134,400
2018/02/13 2,778 2,786 2,737 2,744 159,800
2018/02/09 2,730 2,765 2,702 2,764 139,200
2018/02/08 2,811 2,852 2,811 2,830 154,100
2018/02/07 2,897 2,906 2,789 2,789 130,600
2018/02/06 2,852 2,858 2,734 2,803 254,200
2018/02/05 2,995 2,998 2,955 2,975 127,400
2018/02/02 3,030 3,045 3,000 3,035 47,800
2018/02/01 3,055 3,065 3,025 3,055 73,100
2018/01/31 3,030 3,120 3,000 3,055 128,500
2018/01/30 3,095 3,125 3,020 3,030 104,000
2018/01/29 3,090 3,130 3,080 3,095 119,800
2018/01/26 2,987 3,110 2,986 3,085 257,800
2018/01/25 2,960 2,973 2,934 2,950 82,700
2018/01/24 2,931 3,000 2,930 2,964 141,300
2018/01/23 2,889 2,951 2,884 2,936 121,900
2018/01/22 2,927 2,928 2,868 2,898 249,700
2018/01/19 2,963 2,974 2,935 2,953 158,800
2018/01/18 3,060 3,060 2,964 2,967 195,600
2018/01/17 2,975 3,060 2,946 3,050 222,700
2018/01/16 2,915 2,988 2,893 2,980 191,000
2018/01/15 2,932 2,939 2,869 2,915 309,200
2018/01/12 2,950 2,959 2,901 2,945 549,700
2018/01/11 3,040 3,170 3,025 3,160 172,500
2018/01/10 3,035 3,065 3,025 3,040 127,500
2018/01/09 3,015 3,030 3,000 3,010 115,300
2018/01/05 3,015 3,025 2,987 3,000 109,700
2018/01/04 2,990 2,999 2,962 2,983 72,700

このページの先頭へ