6289 (株)技研製作所 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,780 | 1,819 | 1,780 | 1,784 | 69,400 | 1,784 |
| 2024-07-25 | 1,800 | 1,811 | 1,780 | 1,780 | 140,800 | 1,780 |
| 2024-07-24 | 1,832 | 1,857 | 1,811 | 1,811 | 109,900 | 1,811 |
| 2024-07-23 | 1,850 | 1,873 | 1,841 | 1,841 | 61,400 | 1,841 |
| 2024-07-22 | 1,839 | 1,851 | 1,818 | 1,840 | 71,100 | 1,840 |
| 2024-07-19 | 1,871 | 1,872 | 1,832 | 1,845 | 97,800 | 1,845 |
| 2024-07-18 | 1,907 | 1,912 | 1,885 | 1,885 | 71,700 | 1,885 |
| 2024-07-17 | 1,926 | 1,940 | 1,902 | 1,911 | 84,400 | 1,911 |
| 2024-07-16 | 2,000 | 2,000 | 1,904 | 1,904 | 103,300 | 1,904 |
| 2024-07-12 | 1,914 | 2,005 | 1,913 | 1,978 | 143,400 | 1,978 |
| 2024-07-11 | 2,020 | 2,033 | 1,915 | 1,934 | 302,500 | 1,934 |
| 2024-07-10 | 1,976 | 1,978 | 1,924 | 1,951 | 176,100 | 1,951 |
| 2024-07-09 | 1,968 | 1,984 | 1,960 | 1,976 | 88,800 | 1,976 |
| 2024-07-08 | 1,947 | 1,972 | 1,940 | 1,950 | 52,000 | 1,950 |
| 2024-07-05 | 1,983 | 1,983 | 1,948 | 1,948 | 46,700 | 1,948 |
| 2024-07-04 | 1,964 | 1,976 | 1,957 | 1,972 | 41,700 | 1,972 |
| 2024-07-03 | 1,904 | 1,970 | 1,904 | 1,963 | 68,500 | 1,963 |
| 2024-07-02 | 1,921 | 1,921 | 1,902 | 1,912 | 53,800 | 1,912 |
| 2024-07-01 | 1,940 | 1,948 | 1,923 | 1,927 | 44,800 | 1,927 |
| 2024-06-28 | 1,950 | 1,950 | 1,928 | 1,936 | 25,600 | 1,936 |
| 2024-06-27 | 1,956 | 1,969 | 1,932 | 1,942 | 45,200 | 1,942 |
| 2024-06-26 | 1,959 | 1,972 | 1,947 | 1,956 | 26,300 | 1,956 |
| 2024-06-25 | 1,935 | 1,968 | 1,935 | 1,953 | 48,600 | 1,953 |
| 2024-06-24 | 1,920 | 1,941 | 1,920 | 1,932 | 36,200 | 1,932 |
| 2024-06-21 | 1,946 | 1,950 | 1,924 | 1,924 | 51,500 | 1,924 |
| 2024-06-20 | 1,967 | 1,984 | 1,947 | 1,947 | 51,700 | 1,947 |
| 2024-06-19 | 1,953 | 1,987 | 1,953 | 1,976 | 59,300 | 1,976 |
| 2024-06-18 | 1,947 | 1,969 | 1,947 | 1,951 | 50,100 | 1,951 |
| 2024-06-17 | 1,939 | 1,940 | 1,891 | 1,916 | 55,100 | 1,916 |
| 2024-06-14 | 1,870 | 1,942 | 1,870 | 1,937 | 98,800 | 1,937 |
| 2024-06-13 | 1,885 | 1,903 | 1,871 | 1,882 | 42,100 | 1,882 |
| 2024-06-12 | 1,881 | 1,906 | 1,881 | 1,894 | 42,000 | 1,894 |
| 2024-06-11 | 1,897 | 1,897 | 1,880 | 1,881 | 41,200 | 1,881 |
| 2024-06-10 | 1,845 | 1,889 | 1,845 | 1,885 | 40,900 | 1,885 |
| 2024-06-07 | 1,845 | 1,859 | 1,837 | 1,845 | 41,600 | 1,845 |
| 2024-06-06 | 1,852 | 1,876 | 1,846 | 1,862 | 38,900 | 1,862 |
| 2024-06-05 | 1,871 | 1,888 | 1,848 | 1,852 | 70,900 | 1,852 |
| 2024-06-04 | 1,846 | 1,882 | 1,841 | 1,872 | 55,000 | 1,872 |
| 2024-06-03 | 1,905 | 1,905 | 1,850 | 1,856 | 53,500 | 1,856 |
| 2024-05-31 | 1,874 | 1,903 | 1,859 | 1,884 | 670,200 | 1,884 |
| 2024-05-30 | 1,812 | 1,867 | 1,809 | 1,867 | 84,800 | 1,867 |
| 2024-05-29 | 1,812 | 1,847 | 1,807 | 1,838 | 76,900 | 1,838 |
| 2024-05-28 | 1,830 | 1,836 | 1,809 | 1,811 | 92,100 | 1,811 |
| 2024-05-27 | 1,834 | 1,847 | 1,817 | 1,841 | 69,800 | 1,841 |
| 2024-05-24 | 1,811 | 1,855 | 1,810 | 1,840 | 98,600 | 1,840 |
| 2024-05-23 | 1,851 | 1,865 | 1,824 | 1,839 | 85,600 | 1,839 |
| 2024-05-22 | 1,881 | 1,890 | 1,858 | 1,864 | 56,400 | 1,864 |
| 2024-05-21 | 1,860 | 1,890 | 1,860 | 1,875 | 63,300 | 1,875 |
| 2024-05-20 | 1,851 | 1,868 | 1,823 | 1,855 | 104,100 | 1,855 |
| 2024-05-17 | 1,881 | 1,895 | 1,854 | 1,885 | 145,900 | 1,885 |
| 2024-05-16 | 1,855 | 1,882 | 1,842 | 1,874 | 141,600 | 1,874 |
| 2024-05-15 | 1,996 | 1,996 | 1,852 | 1,852 | 224,200 | 1,852 |
| 2024-05-14 | 1,980 | 2,014 | 1,974 | 2,001 | 43,000 | 2,001 |
| 2024-05-13 | 1,971 | 2,011 | 1,959 | 1,994 | 58,900 | 1,994 |
| 2024-05-10 | 1,960 | 2,003 | 1,960 | 1,972 | 59,700 | 1,972 |
| 2024-05-09 | 1,959 | 1,968 | 1,942 | 1,958 | 45,200 | 1,958 |
| 2024-05-08 | 1,961 | 2,006 | 1,959 | 1,966 | 70,900 | 1,966 |
| 2024-05-07 | 1,938 | 1,975 | 1,935 | 1,972 | 45,500 | 1,972 |
| 2024-05-02 | 1,959 | 1,974 | 1,935 | 1,938 | 46,100 | 1,938 |
| 2024-05-01 | 1,932 | 1,967 | 1,920 | 1,955 | 52,700 | 1,955 |
| 2024-04-30 | 1,945 | 1,969 | 1,919 | 1,960 | 45,100 | 1,960 |
| 2024-04-26 | 1,901 | 1,916 | 1,880 | 1,910 | 119,400 | 1,910 |
| 2024-04-25 | 1,920 | 1,924 | 1,904 | 1,904 | 38,600 | 1,904 |
| 2024-04-24 | 1,921 | 1,934 | 1,907 | 1,929 | 84,100 | 1,929 |
| 2024-04-23 | 1,920 | 1,939 | 1,894 | 1,920 | 102,700 | 1,920 |
| 2024-04-22 | 1,911 | 1,928 | 1,893 | 1,913 | 118,400 | 1,913 |
| 2024-04-19 | 1,942 | 1,942 | 1,882 | 1,897 | 127,100 | 1,897 |
| 2024-04-18 | 1,950 | 1,989 | 1,950 | 1,960 | 71,800 | 1,960 |
| 2024-04-17 | 2,010 | 2,010 | 1,950 | 1,954 | 82,500 | 1,954 |
| 2024-04-16 | 2,015 | 2,029 | 1,981 | 1,989 | 95,400 | 1,989 |
| 2024-04-15 | 2,048 | 2,048 | 2,009 | 2,018 | 138,800 | 2,018 |
| 2024-04-12 | 2,099 | 2,165 | 2,073 | 2,073 | 137,700 | 2,073 |
| 2024-04-11 | 2,138 | 2,138 | 2,067 | 2,072 | 164,800 | 2,072 |
| 2024-04-10 | 2,257 | 2,298 | 2,140 | 2,167 | 815,400 | 2,167 |
| 2024-04-09 | 2,101 | 2,185 | 2,070 | 2,178 | 318,000 | 2,178 |
| 2024-04-08 | 2,102 | 2,115 | 2,075 | 2,101 | 66,800 | 2,101 |
| 2024-04-05 | 2,090 | 2,102 | 2,058 | 2,077 | 63,200 | 2,077 |
| 2024-04-04 | 2,085 | 2,120 | 2,081 | 2,114 | 100,900 | 2,114 |
| 2024-04-03 | 2,030 | 2,117 | 2,030 | 2,085 | 149,700 | 2,085 |
| 2024-04-02 | 2,083 | 2,083 | 2,014 | 2,028 | 71,800 | 2,028 |
| 2024-04-01 | 2,090 | 2,107 | 2,075 | 2,084 | 48,400 | 2,084 |
| 2024-03-29 | 2,073 | 2,093 | 2,059 | 2,080 | 47,400 | 2,080 |
| 2024-03-28 | 2,085 | 2,089 | 2,062 | 2,070 | 45,400 | 2,070 |
| 2024-03-27 | 2,029 | 2,089 | 2,020 | 2,079 | 97,100 | 2,079 |
| 2024-03-26 | 2,004 | 2,020 | 1,995 | 2,019 | 29,900 | 2,019 |
| 2024-03-25 | 2,026 | 2,038 | 2,009 | 2,009 | 42,300 | 2,009 |
| 2024-03-22 | 2,060 | 2,060 | 2,026 | 2,047 | 38,000 | 2,047 |
| 2024-03-21 | 2,052 | 2,065 | 2,034 | 2,046 | 68,400 | 2,046 |
| 2024-03-19 | 2,040 | 2,050 | 2,023 | 2,033 | 27,500 | 2,033 |
| 2024-03-18 | 2,017 | 2,058 | 2,017 | 2,040 | 49,600 | 2,040 |
| 2024-03-15 | 2,024 | 2,028 | 2,009 | 2,010 | 31,900 | 2,010 |
| 2024-03-14 | 2,027 | 2,036 | 2,002 | 2,026 | 32,500 | 2,026 |
| 2024-03-13 | 2,040 | 2,074 | 2,031 | 2,047 | 38,300 | 2,047 |
| 2024-03-12 | 1,997 | 2,037 | 1,991 | 2,037 | 31,200 | 2,037 |
| 2024-03-11 | 2,010 | 2,014 | 1,970 | 1,996 | 47,300 | 1,996 |
| 2024-03-08 | 1,969 | 2,037 | 1,958 | 2,024 | 82,800 | 2,024 |
| 2024-03-07 | 2,026 | 2,026 | 1,995 | 1,998 | 49,600 | 1,998 |
| 2024-03-06 | 2,006 | 2,046 | 2,000 | 2,035 | 58,300 | 2,035 |
| 2024-03-05 | 1,995 | 2,024 | 1,983 | 2,011 | 63,100 | 2,011 |
| 2024-03-04 | 2,000 | 2,018 | 1,986 | 2,000 | 63,700 | 2,000 |
| 2024-03-01 | 2,018 | 2,019 | 1,995 | 1,998 | 63,400 | 1,998 |
| 2024-02-29 | 2,061 | 2,061 | 1,989 | 2,018 | 119,000 | 2,018 |
| 2024-02-28 | 2,095 | 2,100 | 2,061 | 2,061 | 51,400 | 2,061 |
| 2024-02-27 | 2,077 | 2,117 | 2,077 | 2,099 | 71,300 | 2,099 |
| 2024-02-26 | 2,073 | 2,111 | 2,065 | 2,076 | 57,400 | 2,076 |
| 2024-02-22 | 2,061 | 2,084 | 2,038 | 2,076 | 57,200 | 2,076 |
| 2024-02-21 | 2,065 | 2,080 | 2,045 | 2,065 | 45,400 | 2,065 |
| 2024-02-20 | 2,111 | 2,111 | 2,066 | 2,071 | 91,700 | 2,071 |
| 2024-02-19 | 2,102 | 2,117 | 2,078 | 2,098 | 48,200 | 2,098 |
| 2024-02-16 | 2,071 | 2,105 | 2,065 | 2,086 | 55,600 | 2,086 |
| 2024-02-15 | 2,060 | 2,085 | 2,043 | 2,071 | 58,700 | 2,071 |
| 2024-02-14 | 2,032 | 2,060 | 2,026 | 2,050 | 49,500 | 2,050 |
| 2024-02-13 | 2,080 | 2,080 | 2,031 | 2,060 | 74,500 | 2,060 |
| 2024-02-09 | 2,062 | 2,098 | 2,059 | 2,076 | 62,700 | 2,076 |
| 2024-02-08 | 2,053 | 2,080 | 2,016 | 2,062 | 96,700 | 2,062 |
| 2024-02-07 | 2,107 | 2,112 | 2,056 | 2,057 | 97,500 | 2,057 |
| 2024-02-06 | 2,146 | 2,146 | 2,107 | 2,107 | 69,300 | 2,107 |
| 2024-02-05 | 2,164 | 2,178 | 2,150 | 2,150 | 75,000 | 2,150 |
| 2024-02-02 | 2,153 | 2,172 | 2,146 | 2,159 | 55,200 | 2,159 |
| 2024-02-01 | 2,152 | 2,162 | 2,123 | 2,150 | 86,400 | 2,150 |
| 2024-01-31 | 2,144 | 2,179 | 2,126 | 2,173 | 77,900 | 2,173 |
| 2024-01-30 | 2,190 | 2,204 | 2,151 | 2,152 | 86,000 | 2,152 |
| 2024-01-29 | 2,140 | 2,167 | 2,134 | 2,166 | 85,800 | 2,166 |
| 2024-01-26 | 2,120 | 2,220 | 2,120 | 2,137 | 216,000 | 2,137 |
| 2024-01-25 | 2,100 | 2,119 | 2,087 | 2,112 | 83,400 | 2,112 |
| 2024-01-24 | 2,128 | 2,144 | 2,111 | 2,111 | 100,600 | 2,111 |
| 2024-01-23 | 2,185 | 2,203 | 2,140 | 2,146 | 120,400 | 2,146 |
| 2024-01-22 | 2,144 | 2,185 | 2,144 | 2,179 | 84,400 | 2,179 |
| 2024-01-19 | 2,134 | 2,165 | 2,122 | 2,125 | 91,600 | 2,125 |
| 2024-01-18 | 2,127 | 2,156 | 2,124 | 2,134 | 80,800 | 2,134 |
| 2024-01-17 | 2,165 | 2,204 | 2,124 | 2,124 | 155,800 | 2,124 |
| 2024-01-16 | 2,162 | 2,203 | 2,150 | 2,150 | 163,400 | 2,150 |
| 2024-01-15 | 2,213 | 2,228 | 2,179 | 2,190 | 216,400 | 2,190 |
| 2024-01-12 | 2,267 | 2,271 | 2,172 | 2,213 | 510,200 | 2,213 |
| 2024-01-11 | 2,127 | 2,233 | 2,070 | 2,231 | 826,900 | 2,231 |
| 2024-01-10 | 1,898 | 1,942 | 1,892 | 1,907 | 117,600 | 1,907 |
| 2024-01-09 | 1,899 | 1,929 | 1,890 | 1,898 | 113,300 | 1,898 |
| 2024-01-05 | 1,925 | 1,927 | 1,885 | 1,886 | 116,200 | 1,886 |
| 2024-01-04 | 1,905 | 1,920 | 1,861 | 1,918 | 177,500 | 1,918 |
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
