6289 (株)技研製作所 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,318 | 1,323 | 1,264 | 1,276 | 116,700 | 1,276 |
| 2025-04-03 | 1,336 | 1,347 | 1,320 | 1,332 | 74,800 | 1,332 |
| 2025-04-02 | 1,392 | 1,393 | 1,366 | 1,366 | 57,500 | 1,366 |
| 2025-04-01 | 1,412 | 1,421 | 1,392 | 1,392 | 52,200 | 1,392 |
| 2025-03-31 | 1,435 | 1,435 | 1,408 | 1,408 | 63,600 | 1,408 |
| 2025-03-28 | 1,455 | 1,469 | 1,442 | 1,445 | 42,000 | 1,445 |
| 2025-03-27 | 1,450 | 1,465 | 1,443 | 1,465 | 53,200 | 1,465 |
| 2025-03-26 | 1,465 | 1,469 | 1,446 | 1,458 | 52,900 | 1,458 |
| 2025-03-25 | 1,467 | 1,467 | 1,450 | 1,458 | 23,800 | 1,458 |
| 2025-03-24 | 1,486 | 1,489 | 1,457 | 1,460 | 53,900 | 1,460 |
| 2025-03-21 | 1,515 | 1,515 | 1,487 | 1,495 | 74,600 | 1,495 |
| 2025-03-19 | 1,509 | 1,512 | 1,497 | 1,506 | 38,200 | 1,506 |
| 2025-03-18 | 1,502 | 1,510 | 1,501 | 1,509 | 34,000 | 1,509 |
| 2025-03-17 | 1,470 | 1,506 | 1,470 | 1,496 | 37,800 | 1,496 |
| 2025-03-14 | 1,473 | 1,489 | 1,470 | 1,470 | 35,900 | 1,470 |
| 2025-03-13 | 1,495 | 1,502 | 1,474 | 1,482 | 26,700 | 1,482 |
| 2025-03-12 | 1,499 | 1,504 | 1,481 | 1,490 | 43,600 | 1,490 |
| 2025-03-11 | 1,480 | 1,504 | 1,444 | 1,499 | 86,800 | 1,499 |
| 2025-03-10 | 1,490 | 1,500 | 1,478 | 1,483 | 46,000 | 1,483 |
| 2025-03-07 | 1,477 | 1,497 | 1,460 | 1,490 | 59,400 | 1,490 |
| 2025-03-06 | 1,469 | 1,493 | 1,469 | 1,481 | 44,300 | 1,481 |
| 2025-03-05 | 1,463 | 1,477 | 1,458 | 1,458 | 39,200 | 1,458 |
| 2025-03-04 | 1,463 | 1,475 | 1,449 | 1,463 | 42,500 | 1,463 |
| 2025-03-03 | 1,466 | 1,470 | 1,435 | 1,458 | 50,900 | 1,458 |
| 2025-02-28 | 1,425 | 1,473 | 1,420 | 1,447 | 112,600 | 1,447 |
| 2025-02-27 | 1,428 | 1,446 | 1,421 | 1,442 | 46,200 | 1,442 |
| 2025-02-26 | 1,454 | 1,459 | 1,438 | 1,450 | 135,400 | 1,450 |
| 2025-02-25 | 1,419 | 1,458 | 1,415 | 1,457 | 37,900 | 1,457 |
| 2025-02-21 | 1,424 | 1,424 | 1,412 | 1,422 | 60,800 | 1,422 |
| 2025-02-20 | 1,450 | 1,450 | 1,423 | 1,424 | 92,500 | 1,424 |
| 2025-02-19 | 1,448 | 1,454 | 1,435 | 1,450 | 44,900 | 1,450 |
| 2025-02-18 | 1,449 | 1,449 | 1,430 | 1,446 | 46,800 | 1,446 |
| 2025-02-17 | 1,458 | 1,466 | 1,439 | 1,441 | 81,100 | 1,441 |
| 2025-02-14 | 1,500 | 1,500 | 1,455 | 1,455 | 103,700 | 1,455 |
| 2025-02-13 | 1,473 | 1,500 | 1,472 | 1,500 | 75,600 | 1,500 |
| 2025-02-12 | 1,488 | 1,490 | 1,467 | 1,472 | 30,800 | 1,472 |
| 2025-02-10 | 1,475 | 1,479 | 1,465 | 1,471 | 45,700 | 1,471 |
| 2025-02-07 | 1,482 | 1,496 | 1,475 | 1,475 | 30,900 | 1,475 |
| 2025-02-06 | 1,470 | 1,487 | 1,468 | 1,483 | 32,600 | 1,483 |
| 2025-02-05 | 1,465 | 1,488 | 1,462 | 1,464 | 42,500 | 1,464 |
| 2025-02-04 | 1,470 | 1,479 | 1,464 | 1,464 | 44,300 | 1,464 |
| 2025-02-03 | 1,498 | 1,498 | 1,460 | 1,460 | 83,500 | 1,460 |
| 2025-01-31 | 1,500 | 1,503 | 1,487 | 1,501 | 48,600 | 1,501 |
| 2025-01-30 | 1,497 | 1,512 | 1,497 | 1,508 | 47,800 | 1,508 |
| 2025-01-29 | 1,514 | 1,516 | 1,494 | 1,501 | 46,400 | 1,501 |
| 2025-01-28 | 1,491 | 1,525 | 1,486 | 1,515 | 52,300 | 1,515 |
| 2025-01-27 | 1,516 | 1,523 | 1,492 | 1,496 | 60,100 | 1,496 |
| 2025-01-24 | 1,515 | 1,525 | 1,512 | 1,515 | 63,200 | 1,515 |
| 2025-01-23 | 1,536 | 1,543 | 1,501 | 1,503 | 80,400 | 1,503 |
| 2025-01-22 | 1,524 | 1,547 | 1,524 | 1,547 | 63,500 | 1,547 |
| 2025-01-21 | 1,525 | 1,527 | 1,511 | 1,521 | 46,300 | 1,521 |
| 2025-01-20 | 1,502 | 1,519 | 1,500 | 1,519 | 68,400 | 1,519 |
| 2025-01-17 | 1,460 | 1,491 | 1,453 | 1,489 | 70,300 | 1,489 |
| 2025-01-16 | 1,465 | 1,488 | 1,460 | 1,460 | 83,600 | 1,460 |
| 2025-01-15 | 1,489 | 1,490 | 1,461 | 1,462 | 155,800 | 1,462 |
| 2025-01-14 | 1,567 | 1,593 | 1,481 | 1,489 | 316,400 | 1,489 |
| 2025-01-10 | 1,691 | 1,691 | 1,666 | 1,687 | 55,200 | 1,687 |
| 2025-01-09 | 1,704 | 1,709 | 1,692 | 1,693 | 48,500 | 1,693 |
| 2025-01-08 | 1,727 | 1,727 | 1,702 | 1,704 | 52,000 | 1,704 |
| 2025-01-07 | 1,730 | 1,736 | 1,717 | 1,727 | 42,900 | 1,727 |
| 2025-01-06 | 1,767 | 1,773 | 1,715 | 1,716 | 54,100 | 1,716 |
分割・併合履歴 ： [1996-08-27]1株→1.1株 [1995-08-28]1株→1.16株 [1994-08-26]1株→1.16株 [1993-08-26]1株→1.3株 [1992-08-26]1株→1.3株 [1991-08-27]1株→1.3株