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
2023/12/29 1,826 1,826 1,802 1,810 56,000
2023/12/28 1,807 1,825 1,794 1,825 47,400
2023/12/27 1,754 1,812 1,754 1,811 95,300
2023/12/26 1,750 1,772 1,750 1,760 76,400
2023/12/25 1,773 1,784 1,748 1,748 59,500
2023/12/22 1,766 1,808 1,766 1,776 71,900
2023/12/21 1,776 1,781 1,762 1,775 61,000
2023/12/20 1,780 1,805 1,778 1,784 92,400
2023/12/19 1,745 1,776 1,738 1,775 50,700
2023/12/18 1,723 1,760 1,704 1,752 109,400
2023/12/15 1,726 1,745 1,718 1,741 89,100
2023/12/14 1,730 1,730 1,688 1,715 68,500
2023/12/13 1,696 1,727 1,689 1,715 74,200
2023/12/12 1,724 1,725 1,692 1,693 80,900
2023/12/11 1,729 1,750 1,707 1,717 105,800
2023/12/08 1,767 1,783 1,739 1,746 96,800
2023/12/07 1,806 1,807 1,770 1,770 86,900
2023/12/06 1,806 1,825 1,794 1,821 60,500
2023/12/05 1,812 1,827 1,795 1,795 37,100
2023/12/04 1,812 1,833 1,798 1,814 50,900
2023/12/01 1,850 1,854 1,817 1,818 68,900
2023/11/30 1,850 1,870 1,830 1,858 128,000
2023/11/29 1,820 1,847 1,819 1,825 60,800
2023/11/28 1,817 1,822 1,790 1,820 59,900
2023/11/27 1,797 1,825 1,794 1,811 66,600
2023/11/24 1,797 1,805 1,772 1,778 60,000
2023/11/22 1,786 1,794 1,779 1,782 48,900
2023/11/21 1,823 1,824 1,783 1,789 69,300
2023/11/20 1,813 1,855 1,808 1,809 93,300
2023/11/17 1,774 1,808 1,765 1,808 93,900
2023/11/16 1,800 1,803 1,758 1,774 104,600
2023/11/15 1,817 1,828 1,800 1,800 79,400
2023/11/14 1,806 1,815 1,794 1,800 73,000
2023/11/13 1,858 1,863 1,805 1,810 64,500
2023/11/10 1,878 1,878 1,839 1,857 60,300
2023/11/09 1,900 1,900 1,865 1,879 89,600
2023/11/08 1,866 1,892 1,848 1,879 80,100
2023/11/07 1,898 1,898 1,865 1,866 59,000
2023/11/06 1,888 1,913 1,886 1,898 100,300
2023/11/02 1,813 1,851 1,813 1,851 71,100
2023/11/01 1,798 1,820 1,790 1,810 73,200
2023/10/31 1,754 1,790 1,753 1,780 88,900
2023/10/30 1,803 1,810 1,753 1,754 112,700
2023/10/27 1,850 1,867 1,836 1,849 73,300
2023/10/26 1,845 1,855 1,817 1,824 77,600
2023/10/25 1,840 1,879 1,825 1,843 99,500
2023/10/24 1,840 1,840 1,768 1,818 196,600
2023/10/23 1,927 1,928 1,842 1,842 148,200
2023/10/20 1,950 1,958 1,932 1,933 68,900
2023/10/19 1,991 1,996 1,963 1,963 68,500
2023/10/18 1,983 2,000 1,973 1,994 68,300
2023/10/17 1,937 1,991 1,937 1,975 94,100
2023/10/16 2,012 2,012 1,918 1,936 176,800
2023/10/13 2,130 2,144 1,997 2,024 214,000
2023/10/12 1,979 2,148 1,954 2,117 377,200
2023/10/11 2,001 2,030 1,993 2,000 141,300
2023/10/10 1,987 1,999 1,979 1,996 111,700
2023/10/06 1,971 1,995 1,960 1,987 65,700
2023/10/05 1,951 1,981 1,951 1,976 91,000
2023/10/04 1,950 1,968 1,930 1,950 93,900
2023/10/03 1,986 1,998 1,966 1,966 93,100
2023/10/02 2,010 2,022 1,980 1,985 111,500
2023/09/29 2,043 2,055 2,002 2,010 73,400
2023/09/28 2,039 2,055 2,025 2,036 64,500
2023/09/27 1,995 2,037 1,982 2,037 96,600
2023/09/26 2,018 2,021 2,002 2,002 51,400
2023/09/25 2,007 2,039 2,000 2,026 67,800
2023/09/22 1,975 2,021 1,970 2,007 86,200
2023/09/21 2,020 2,021 1,983 1,986 101,800
2023/09/20 2,070 2,073 2,029 2,030 75,200
2023/09/19 2,035 2,068 2,035 2,068 94,700
2023/09/15 2,054 2,075 2,046 2,066 116,600
2023/09/14 2,050 2,066 2,030 2,051 71,300
2023/09/13 2,051 2,079 2,042 2,068 103,500
2023/09/12 2,068 2,088 2,063 2,071 69,300
2023/09/11 2,025 2,062 2,025 2,056 67,900
2023/09/08 2,050 2,063 2,016 2,021 79,300
2023/09/07 2,090 2,095 2,065 2,068 70,200
2023/09/06 2,100 2,121 2,081 2,088 98,600
2023/09/05 2,094 2,114 2,073 2,114 97,500
2023/09/04 2,053 2,097 2,052 2,096 104,200
2023/09/01 2,021 2,060 2,021 2,053 110,500
2023/08/31 2,004 2,041 2,001 2,029 110,300
2023/08/30 1,983 2,020 1,972 2,005 101,600
2023/08/29 1,984 1,993 1,978 1,987 196,900
2023/08/28 1,971 1,982 1,956 1,977 88,200
2023/08/25 1,970 1,983 1,965 1,970 65,200
2023/08/24 2,000 2,005 1,985 1,994 62,800
2023/08/23 1,967 2,006 1,962 2,006 69,500
2023/08/22 1,979 1,984 1,960 1,968 61,000
2023/08/21 1,963 1,989 1,963 1,979 50,500
2023/08/18 1,979 1,994 1,967 1,973 66,500
2023/08/17 1,975 1,986 1,953 1,984 76,000
2023/08/16 1,985 1,993 1,975 1,980 78,500
2023/08/15 2,002 2,008 1,991 2,002 59,600
2023/08/14 2,076 2,076 2,013 2,013 62,600
2023/08/10 2,033 2,071 2,028 2,071 71,800
2023/08/09 1,987 2,029 1,982 2,024 73,400
2023/08/08 2,016 2,040 2,016 2,032 101,400
2023/08/07 2,000 2,013 1,972 2,013 89,600
2023/08/04 2,000 2,020 1,996 2,015 71,100
2023/08/03 2,050 2,053 2,016 2,020 80,700
2023/08/02 2,095 2,095 2,061 2,061 81,600
2023/08/01 2,106 2,123 2,095 2,106 93,700
2023/07/31 2,110 2,110 2,070 2,097 125,400
2023/07/28 2,047 2,112 2,038 2,110 172,300
2023/07/27 2,049 2,080 2,040 2,071 81,500
2023/07/26 2,091 2,091 2,047 2,065 117,100
2023/07/25 2,060 2,091 2,055 2,089 141,900
2023/07/24 2,095 2,140 2,045 2,058 450,400
2023/07/21 1,970 1,974 1,947 1,951 67,200
2023/07/20 1,995 1,995 1,970 1,970 60,800
2023/07/19 1,983 1,994 1,973 1,986 55,500
2023/07/18 1,955 1,989 1,953 1,962 63,300
2023/07/14 1,936 1,958 1,925 1,948 95,100
2023/07/13 1,970 1,970 1,931 1,936 126,500
2023/07/12 1,960 1,997 1,949 1,974 114,000
2023/07/11 1,970 1,971 1,919 1,951 161,300
2023/07/10 1,949 1,990 1,941 1,962 276,600
2023/07/07 1,990 2,018 1,962 1,989 146,200
2023/07/06 2,040 2,040 2,001 2,006 115,100
2023/07/05 2,027 2,044 2,014 2,042 80,200
2023/07/04 2,033 2,062 2,021 2,047 90,400
2023/07/03 2,048 2,060 2,039 2,045 74,500
2023/06/30 2,050 2,052 2,012 2,033 89,900
2023/06/29 2,071 2,079 2,052 2,063 160,400
2023/06/28 2,015 2,030 2,002 2,029 74,400
2023/06/27 2,006 2,006 1,980 1,996 128,800
2023/06/26 2,016 2,037 2,001 2,011 73,700
2023/06/23 2,062 2,062 2,015 2,037 91,500
2023/06/22 2,072 2,072 2,038 2,039 74,200
2023/06/21 2,063 2,082 2,057 2,068 74,500
2023/06/20 2,072 2,079 2,060 2,079 76,700
2023/06/19 2,065 2,081 2,055 2,076 109,700
2023/06/16 2,042 2,066 2,035 2,061 116,200
2023/06/15 2,040 2,049 2,025 2,026 80,000
2023/06/14 2,038 2,047 2,028 2,040 94,300
2023/06/13 2,021 2,035 2,012 2,013 97,300
2023/06/12 2,033 2,042 2,016 2,022 84,000
2023/06/09 2,011 2,045 2,003 2,013 154,000
2023/06/08 1,980 1,999 1,973 1,992 91,600
2023/06/07 1,994 1,994 1,966 1,973 151,200
2023/06/06 1,980 1,982 1,956 1,973 144,200
2023/06/05 2,023 2,023 1,994 2,000 141,400
2023/06/02 1,910 1,983 1,903 1,983 151,500
2023/06/01 1,907 1,917 1,889 1,905 229,600
2023/05/31 1,957 1,958 1,914 1,916 264,800
2023/05/30 2,006 2,013 1,964 1,985 181,500
2023/05/29 2,037 2,037 2,007 2,016 136,200
2023/05/26 2,048 2,049 2,014 2,014 138,900
2023/05/25 2,070 2,070 2,040 2,048 114,400
2023/05/24 2,069 2,089 2,057 2,073 105,500
2023/05/23 2,099 2,102 2,062 2,063 200,300
2023/05/22 2,061 2,087 2,050 2,078 212,000
2023/05/19 2,151 2,155 2,106 2,111 187,200
2023/05/18 2,156 2,164 2,140 2,153 70,600
2023/05/17 2,143 2,155 2,129 2,147 95,100
2023/05/16 2,161 2,170 2,148 2,152 79,600
2023/05/15 2,133 2,155 2,128 2,151 95,700
2023/05/12 2,110 2,131 2,107 2,131 61,600
2023/05/11 2,120 2,130 2,110 2,126 67,100
2023/05/10 2,124 2,124 2,106 2,120 108,200
2023/05/09 2,125 2,144 2,116 2,137 103,200
2023/05/08 2,125 2,125 2,104 2,123 113,200
2023/05/02 2,127 2,128 2,103 2,121 97,800
2023/05/01 2,131 2,135 2,103 2,120 135,800
2023/04/28 2,155 2,158 2,111 2,131 156,000
2023/04/27 2,099 2,107 2,074 2,106 385,100
2023/04/26 2,137 2,137 2,105 2,110 194,400
2023/04/25 2,160 2,172 2,142 2,147 205,500
2023/04/24 2,145 2,150 2,126 2,132 151,900
2023/04/21 2,153 2,160 2,136 2,145 167,700
2023/04/20 2,102 2,154 2,100 2,150 217,900
2023/04/19 2,120 2,126 2,104 2,115 239,300
2023/04/18 2,157 2,175 2,132 2,133 249,900
2023/04/17 2,185 2,188 2,147 2,154 308,400
2023/04/14 2,238 2,241 2,196 2,207 209,100
2023/04/13 2,174 2,228 2,159 2,227 224,700
2023/04/12 2,222 2,238 2,185 2,188 416,000
2023/04/11 2,277 2,298 2,221 2,229 411,700
2023/04/10 2,235 2,280 2,205 2,251 724,900
2023/04/07 2,568 2,592 2,554 2,562 173,400
2023/04/06 2,626 2,627 2,536 2,537 279,500
2023/04/05 2,760 2,762 2,694 2,704 116,800
2023/04/04 2,819 2,819 2,788 2,796 63,900
2023/04/03 2,783 2,838 2,779 2,822 91,300
2023/03/31 2,794 2,814 2,764 2,775 66,800
2023/03/30 2,761 2,802 2,745 2,787 74,900
2023/03/29 2,721 2,761 2,719 2,761 77,400
2023/03/28 2,717 2,717 2,683 2,702 48,600
2023/03/27 2,699 2,708 2,686 2,699 56,900
2023/03/24 2,676 2,695 2,671 2,680 49,600
2023/03/23 2,674 2,690 2,667 2,687 43,800
2023/03/22 2,700 2,704 2,675 2,696 74,000
2023/03/20 2,698 2,712 2,653 2,655 109,000
2023/03/17 2,744 2,754 2,726 2,748 43,900
2023/03/16 2,679 2,720 2,651 2,715 73,900
2023/03/15 2,710 2,744 2,710 2,729 90,800
2023/03/14 2,706 2,706 2,657 2,684 94,800
2023/03/13 2,752 2,765 2,718 2,740 77,400
2023/03/10 2,807 2,834 2,781 2,786 119,100
2023/03/09 2,855 2,866 2,846 2,857 60,900
2023/03/08 2,816 2,847 2,815 2,843 53,100
2023/03/07 2,800 2,852 2,795 2,835 78,500
2023/03/06 2,820 2,820 2,786 2,799 52,700
2023/03/03 2,804 2,813 2,778 2,801 91,100
2023/03/02 2,800 2,814 2,791 2,801 64,500
2023/03/01 2,788 2,797 2,742 2,792 65,600
2023/02/28 2,828 2,828 2,797 2,800 54,100
2023/02/27 2,756 2,807 2,756 2,807 55,300
2023/02/24 2,780 2,815 2,779 2,806 134,300
2023/02/22 2,789 2,798 2,786 2,788 64,000
2023/02/21 2,810 2,815 2,794 2,805 31,300
2023/02/20 2,790 2,828 2,785 2,802 41,800
2023/02/17 2,783 2,813 2,777 2,796 50,400
2023/02/16 2,828 2,837 2,787 2,793 60,700
2023/02/15 2,809 2,810 2,777 2,787 40,400
2023/02/14 2,785 2,810 2,778 2,809 32,600
2023/02/13 2,794 2,795 2,751 2,765 69,200
2023/02/10 2,805 2,822 2,789 2,803 96,100
2023/02/09 2,840 2,845 2,829 2,831 65,700
2023/02/08 2,860 2,879 2,841 2,849 59,400
2023/02/07 2,874 2,903 2,872 2,879 38,200
2023/02/06 2,880 2,893 2,861 2,865 55,200
2023/02/03 2,862 2,881 2,857 2,868 41,800
2023/02/02 2,910 2,910 2,854 2,862 51,700
2023/02/01 2,953 2,955 2,887 2,889 57,500
2023/01/31 2,907 2,949 2,907 2,945 55,700
2023/01/30 2,880 2,921 2,876 2,911 53,600
2023/01/27 2,870 2,882 2,854 2,880 45,200
2023/01/26 2,854 2,882 2,853 2,861 63,200
2023/01/25 2,824 2,859 2,813 2,848 69,400
2023/01/24 2,819 2,830 2,795 2,805 63,400
2023/01/23 2,798 2,811 2,785 2,792 41,000
2023/01/20 2,758 2,791 2,744 2,787 48,400
2023/01/19 2,758 2,812 2,752 2,777 70,600
2023/01/18 2,747 2,798 2,712 2,784 96,500
2023/01/17 2,745 2,754 2,721 2,724 76,500
2023/01/16 2,789 2,793 2,741 2,742 89,900
2023/01/13 2,801 2,863 2,798 2,805 145,200
2023/01/12 2,809 2,849 2,765 2,798 180,700
2023/01/11 2,885 2,917 2,885 2,905 70,100
2023/01/10 2,872 2,877 2,843 2,869 58,800
2023/01/06 2,819 2,855 2,805 2,855 91,700
2023/01/05 2,830 2,835 2,788 2,806 121,500
2023/01/04 2,902 2,908 2,842 2,847 72,900

このページの先頭へ