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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,457 | 1,472 | 1,446 | 1,459 | 54,800 |
| 2025/06/12 | 1,460 | 1,471 | 1,441 | 1,459 | 36,400 |
| 2025/06/11 | 1,440 | 1,464 | 1,438 | 1,459 | 66,600 |
| 2025/06/10 | 1,446 | 1,465 | 1,436 | 1,436 | 61,500 |
| 2025/06/09 | 1,459 | 1,475 | 1,444 | 1,446 | 29,600 |
| 2025/06/06 | 1,440 | 1,478 | 1,440 | 1,452 | 61,600 |
| 2025/06/05 | 1,417 | 1,437 | 1,417 | 1,437 | 45,200 |
| 2025/06/04 | 1,420 | 1,430 | 1,414 | 1,423 | 29,000 |
| 2025/06/03 | 1,430 | 1,440 | 1,407 | 1,415 | 45,600 |
| 2025/06/02 | 1,410 | 1,442 | 1,409 | 1,428 | 68,800 |
| 2025/05/30 | 1,405 | 1,423 | 1,401 | 1,413 | 38,000 |
| 2025/05/29 | 1,406 | 1,421 | 1,403 | 1,415 | 43,800 |
| 2025/05/28 | 1,410 | 1,425 | 1,398 | 1,406 | 35,700 |
| 2025/05/27 | 1,404 | 1,409 | 1,397 | 1,397 | 18,800 |
| 2025/05/26 | 1,394 | 1,417 | 1,394 | 1,408 | 19,300 |
| 2025/05/23 | 1,406 | 1,410 | 1,392 | 1,394 | 32,300 |
| 2025/05/22 | 1,400 | 1,405 | 1,383 | 1,392 | 40,600 |
| 2025/05/21 | 1,404 | 1,415 | 1,401 | 1,408 | 41,100 |
| 2025/05/20 | 1,440 | 1,442 | 1,403 | 1,404 | 43,300 |
| 2025/05/19 | 1,422 | 1,465 | 1,422 | 1,440 | 63,800 |
| 2025/05/16 | 1,409 | 1,424 | 1,402 | 1,417 | 42,200 |
| 2025/05/15 | 1,417 | 1,425 | 1,405 | 1,409 | 44,100 |
| 2025/05/14 | 1,436 | 1,438 | 1,414 | 1,427 | 39,300 |
| 2025/05/13 | 1,463 | 1,469 | 1,440 | 1,440 | 51,300 |
| 2025/05/12 | 1,450 | 1,462 | 1,440 | 1,453 | 40,000 |
| 2025/05/09 | 1,432 | 1,457 | 1,418 | 1,445 | 119,400 |
| 2025/05/08 | 1,443 | 1,445 | 1,411 | 1,432 | 42,200 |
| 2025/05/07 | 1,411 | 1,474 | 1,408 | 1,443 | 138,900 |
| 2025/05/02 | 1,422 | 1,448 | 1,415 | 1,428 | 36,500 |
| 2025/05/01 | 1,422 | 1,431 | 1,411 | 1,422 | 48,900 |
| 2025/04/30 | 1,447 | 1,448 | 1,422 | 1,428 | 40,400 |
| 2025/04/28 | 1,450 | 1,467 | 1,448 | 1,458 | 53,400 |
| 2025/04/25 | 1,435 | 1,449 | 1,426 | 1,441 | 55,200 |
| 2025/04/24 | 1,457 | 1,465 | 1,429 | 1,437 | 56,200 |
| 2025/04/23 | 1,470 | 1,480 | 1,455 | 1,461 | 54,300 |
| 2025/04/22 | 1,466 | 1,491 | 1,449 | 1,460 | 47,400 |
| 2025/04/21 | 1,453 | 1,476 | 1,447 | 1,472 | 45,600 |
| 2025/04/18 | 1,429 | 1,463 | 1,427 | 1,457 | 42,500 |
| 2025/04/17 | 1,420 | 1,434 | 1,410 | 1,424 | 40,000 |
| 2025/04/16 | 1,460 | 1,460 | 1,420 | 1,431 | 57,100 |
| 2025/04/15 | 1,461 | 1,478 | 1,447 | 1,460 | 51,200 |
| 2025/04/14 | 1,430 | 1,485 | 1,412 | 1,460 | 133,100 |
| 2025/04/11 | 1,359 | 1,445 | 1,337 | 1,442 | 297,000 |
| 2025/04/10 | 1,302 | 1,317 | 1,278 | 1,299 | 61,400 |
| 2025/04/09 | 1,234 | 1,248 | 1,216 | 1,242 | 70,000 |
| 2025/04/08 | 1,208 | 1,264 | 1,208 | 1,264 | 47,800 |
| 2025/04/07 | 1,168 | 1,193 | 1,142 | 1,167 | 115,200 |
| 2025/04/04 | 1,318 | 1,323 | 1,264 | 1,276 | 116,700 |
| 2025/04/03 | 1,336 | 1,347 | 1,320 | 1,332 | 74,800 |
| 2025/04/02 | 1,392 | 1,393 | 1,366 | 1,366 | 57,500 |
| 2025/04/01 | 1,412 | 1,421 | 1,392 | 1,392 | 52,200 |
| 2025/03/31 | 1,435 | 1,435 | 1,408 | 1,408 | 63,600 |
| 2025/03/28 | 1,455 | 1,469 | 1,442 | 1,445 | 42,000 |
| 2025/03/27 | 1,450 | 1,465 | 1,443 | 1,465 | 53,200 |
| 2025/03/26 | 1,465 | 1,469 | 1,446 | 1,458 | 52,900 |
| 2025/03/25 | 1,467 | 1,467 | 1,450 | 1,458 | 23,800 |
| 2025/03/24 | 1,486 | 1,489 | 1,457 | 1,460 | 53,900 |
| 2025/03/21 | 1,515 | 1,515 | 1,487 | 1,495 | 74,600 |
| 2025/03/19 | 1,509 | 1,512 | 1,497 | 1,506 | 38,200 |
| 2025/03/18 | 1,502 | 1,510 | 1,501 | 1,509 | 34,000 |
| 2025/03/17 | 1,470 | 1,506 | 1,470 | 1,496 | 37,800 |
| 2025/03/14 | 1,473 | 1,489 | 1,470 | 1,470 | 35,900 |
| 2025/03/13 | 1,495 | 1,502 | 1,474 | 1,482 | 26,700 |
| 2025/03/12 | 1,499 | 1,504 | 1,481 | 1,490 | 43,600 |
| 2025/03/11 | 1,480 | 1,504 | 1,444 | 1,499 | 86,800 |
| 2025/03/10 | 1,490 | 1,500 | 1,478 | 1,483 | 46,000 |
| 2025/03/07 | 1,477 | 1,497 | 1,460 | 1,490 | 59,400 |
| 2025/03/06 | 1,469 | 1,493 | 1,469 | 1,481 | 44,300 |
| 2025/03/05 | 1,463 | 1,477 | 1,458 | 1,458 | 39,200 |
| 2025/03/04 | 1,463 | 1,475 | 1,449 | 1,463 | 42,500 |
| 2025/03/03 | 1,466 | 1,470 | 1,435 | 1,458 | 50,900 |
| 2025/02/28 | 1,425 | 1,473 | 1,420 | 1,447 | 112,600 |
| 2025/02/27 | 1,428 | 1,446 | 1,421 | 1,442 | 46,200 |
| 2025/02/26 | 1,454 | 1,459 | 1,438 | 1,450 | 135,400 |
| 2025/02/25 | 1,419 | 1,458 | 1,415 | 1,457 | 37,900 |
| 2025/02/21 | 1,424 | 1,424 | 1,412 | 1,422 | 60,800 |
| 2025/02/20 | 1,450 | 1,450 | 1,423 | 1,424 | 92,500 |
| 2025/02/19 | 1,448 | 1,454 | 1,435 | 1,450 | 44,900 |
| 2025/02/18 | 1,449 | 1,449 | 1,430 | 1,446 | 46,800 |
| 2025/02/17 | 1,458 | 1,466 | 1,439 | 1,441 | 81,100 |
| 2025/02/14 | 1,500 | 1,500 | 1,455 | 1,455 | 103,700 |
| 2025/02/13 | 1,473 | 1,500 | 1,472 | 1,500 | 75,600 |
| 2025/02/12 | 1,488 | 1,490 | 1,467 | 1,472 | 30,800 |
| 2025/02/10 | 1,475 | 1,479 | 1,465 | 1,471 | 45,700 |
| 2025/02/07 | 1,482 | 1,496 | 1,475 | 1,475 | 30,900 |
| 2025/02/06 | 1,470 | 1,487 | 1,468 | 1,483 | 32,600 |
| 2025/02/05 | 1,465 | 1,488 | 1,462 | 1,464 | 42,500 |
| 2025/02/04 | 1,470 | 1,479 | 1,464 | 1,464 | 44,300 |
| 2025/02/03 | 1,498 | 1,498 | 1,460 | 1,460 | 83,500 |
| 2025/01/31 | 1,500 | 1,503 | 1,487 | 1,501 | 48,600 |
| 2025/01/30 | 1,497 | 1,512 | 1,497 | 1,508 | 47,800 |
| 2025/01/29 | 1,514 | 1,516 | 1,494 | 1,501 | 46,400 |
| 2025/01/28 | 1,491 | 1,525 | 1,486 | 1,515 | 52,300 |
| 2025/01/27 | 1,516 | 1,523 | 1,492 | 1,496 | 60,100 |
| 2025/01/24 | 1,515 | 1,525 | 1,512 | 1,515 | 63,200 |
| 2025/01/23 | 1,536 | 1,543 | 1,501 | 1,503 | 80,400 |
| 2025/01/22 | 1,524 | 1,547 | 1,524 | 1,547 | 63,500 |
| 2025/01/21 | 1,525 | 1,527 | 1,511 | 1,521 | 46,300 |
| 2025/01/20 | 1,502 | 1,519 | 1,500 | 1,519 | 68,400 |
| 2025/01/17 | 1,460 | 1,491 | 1,453 | 1,489 | 70,300 |
| 2025/01/16 | 1,465 | 1,488 | 1,460 | 1,460 | 83,600 |
| 2025/01/15 | 1,489 | 1,490 | 1,461 | 1,462 | 155,800 |
| 2025/01/14 | 1,567 | 1,593 | 1,481 | 1,489 | 316,400 |
| 2025/01/10 | 1,691 | 1,691 | 1,666 | 1,687 | 55,200 |
| 2025/01/09 | 1,704 | 1,709 | 1,692 | 1,693 | 48,500 |
| 2025/01/08 | 1,727 | 1,727 | 1,702 | 1,704 | 52,000 |
| 2025/01/07 | 1,730 | 1,736 | 1,717 | 1,727 | 42,900 |
| 2025/01/06 | 1,767 | 1,773 | 1,715 | 1,716 | 54,100 |