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
2026/05/01 1,803 1,813 1,780 1,803 71,800
2026/04/30 1,795 1,810 1,776 1,803 78,400
2026/04/28 1,792 1,808 1,774 1,808 79,700
2026/04/27 1,800 1,806 1,772 1,772 113,900
2026/04/24 1,825 1,828 1,800 1,800 72,100
2026/04/23 1,840 1,846 1,808 1,814 71,500
2026/04/22 1,852 1,856 1,832 1,848 67,100
2026/04/21 1,892 1,903 1,861 1,862 99,300
2026/04/20 1,884 1,891 1,844 1,887 121,200
2026/04/17 1,860 1,879 1,850 1,861 89,300
2026/04/16 1,862 1,880 1,848 1,873 142,100
2026/04/15 1,850 1,896 1,842 1,859 225,500
2026/04/14 1,830 1,869 1,809 1,820 268,800
2026/04/13 1,836 1,851 1,796 1,808 688,600
2026/04/10 2,011 2,022 1,994 1,996 267,300
2026/04/09 2,031 2,032 1,967 1,971 99,600
2026/04/08 2,048 2,048 2,004 2,012 110,500
2026/04/07 1,989 2,004 1,947 1,963 86,600
2026/04/06 2,011 2,017 1,987 1,989 67,800
2026/04/03 2,005 2,014 1,989 2,006 56,900
2026/03/27 2,011 2,035 2,000 2,034 102,400
2026/03/26 2,038 2,063 2,015 2,040 66,600
2026/03/25 2,051 2,081 2,025 2,070 65,900
2026/03/24 1,998 2,026 1,989 2,020 60,300
2026/03/23 1,980 1,991 1,931 1,961 136,900
2026/03/19 2,100 2,103 2,023 2,030 115,900
2026/03/18 2,092 2,137 2,087 2,137 51,700
2026/03/17 2,105 2,130 2,076 2,085 58,600
2026/03/16 2,099 2,116 2,065 2,084 60,600
2026/03/13 2,070 2,117 2,062 2,097 69,800
2026/03/12 2,134 2,155 2,100 2,108 68,200
2026/03/11 2,177 2,207 2,158 2,184 70,900
2026/03/10 2,114 2,160 2,105 2,157 90,300
2026/03/09 2,042 2,095 2,033 2,081 108,500
2026/03/06 2,147 2,192 2,128 2,192 71,100
2026/03/05 2,261 2,278 2,182 2,197 128,100
2026/03/04 2,164 2,220 2,090 2,111 198,900
2026/03/03 2,341 2,376 2,248 2,254 168,500
2026/03/02 2,381 2,399 2,354 2,357 134,600
2026/02/27 2,450 2,505 2,447 2,462 135,700
2026/02/26 2,472 2,500 2,400 2,402 191,800
2026/02/25 2,539 2,570 2,501 2,502 210,500
2026/02/24 2,506 2,550 2,494 2,506 235,100
2026/02/20 2,359 2,394 2,323 2,387 109,900
2026/02/19 2,320 2,359 2,309 2,359 85,600
2026/02/18 2,340 2,340 2,309 2,309 63,000
2026/02/17 2,260 2,345 2,238 2,324 103,400
2026/02/16 2,268 2,280 2,231 2,249 77,600
2026/02/13 2,330 2,345 2,255 2,268 166,900
2026/02/12 2,311 2,398 2,300 2,332 537,300
2026/02/10 2,187 2,199 2,175 2,189 122,900
2026/02/09 2,205 2,219 2,175 2,187 172,800
2026/02/06 2,100 2,155 2,081 2,155 248,300
2026/02/05 2,103 2,108 2,066 2,072 93,800
2026/02/04 2,084 2,113 2,076 2,099 95,800
2026/02/03 2,037 2,084 2,037 2,081 93,800
2026/02/02 2,018 2,053 2,005 2,022 143,600
2026/01/30 2,015 2,016 1,983 2,001 89,100
2026/01/29 2,039 2,040 1,972 2,018 182,800
2026/01/28 2,040 2,053 2,022 2,033 124,200
2026/01/27 2,025 2,084 2,020 2,053 115,500
2026/01/26 2,069 2,069 2,018 2,018 122,800
2026/01/23 2,090 2,099 2,078 2,095 78,600
2026/01/22 2,061 2,090 2,061 2,075 84,100
2026/01/21 2,040 2,070 2,031 2,053 109,500
2026/01/20 2,109 2,111 2,058 2,062 145,400
2026/01/19 2,184 2,184 2,091 2,100 208,300
2026/01/16 2,144 2,186 2,122 2,185 173,300
2026/01/15 2,160 2,164 2,111 2,125 179,900
2026/01/14 2,171 2,217 2,138 2,164 299,000
2026/01/13 2,270 2,275 2,107 2,132 435,300
2026/01/09 2,022 2,036 1,997 2,024 147,500
2026/01/08 2,037 2,060 2,013 2,030 235,100
2026/01/07 2,001 2,028 2,000 2,022 141,400
2026/01/06 1,992 2,033 1,992 2,003 176,000
2026/01/05 1,953 1,993 1,952 1,971 115,700

このページの先頭へ