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
2024-05-171,8811,8951,8541,885145,9001,885
2024-05-161,8551,8821,8421,874141,6001,874
2024-05-151,9961,9961,8521,852224,2001,852
2024-05-141,9802,0141,9742,00143,0002,001
2024-05-131,9712,0111,9591,99458,9001,994
2024-05-101,9602,0031,9601,97259,7001,972
2024-05-091,9591,9681,9421,95845,2001,958
2024-05-081,9612,0061,9591,96670,9001,966
2024-05-071,9381,9751,9351,97245,5001,972
2024-05-021,9591,9741,9351,93846,1001,938
2024-05-011,9321,9671,9201,95552,7001,955
2024-04-301,9451,9691,9191,96045,1001,960
2024-04-261,9011,9161,8801,910119,4001,910
2024-04-251,9201,9241,9041,90438,6001,904
2024-04-241,9211,9341,9071,92984,1001,929
2024-04-231,9201,9391,8941,920102,7001,920
2024-04-221,9111,9281,8931,913118,4001,913
2024-04-191,9421,9421,8821,897127,1001,897
2024-04-181,9501,9891,9501,96071,8001,960
2024-04-172,0102,0101,9501,95482,5001,954
2024-04-162,0152,0291,9811,98995,4001,989
2024-04-152,0482,0482,0092,018138,8002,018
2024-04-122,0992,1652,0732,073137,7002,073
2024-04-112,1382,1382,0672,072164,8002,072
2024-04-102,2572,2982,1402,167815,4002,167
2024-04-092,1012,1852,0702,178318,0002,178
2024-04-082,1022,1152,0752,10166,8002,101
2024-04-052,0902,1022,0582,07763,2002,077
2024-04-042,0852,1202,0812,114100,9002,114
2024-04-032,0302,1172,0302,085149,7002,085
2024-04-022,0832,0832,0142,02871,8002,028
2024-04-012,0902,1072,0752,08448,4002,084
2024-03-292,0732,0932,0592,08047,4002,080
2024-03-282,0852,0892,0622,07045,4002,070
2024-03-272,0292,0892,0202,07997,1002,079
2024-03-262,0042,0201,9952,01929,9002,019
2024-03-252,0262,0382,0092,00942,3002,009
2024-03-222,0602,0602,0262,04738,0002,047
2024-03-212,0522,0652,0342,04668,4002,046
2024-03-192,0402,0502,0232,03327,5002,033
2024-03-182,0172,0582,0172,04049,6002,040
2024-03-152,0242,0282,0092,01031,9002,010
2024-03-142,0272,0362,0022,02632,5002,026
2024-03-132,0402,0742,0312,04738,3002,047
2024-03-121,9972,0371,9912,03731,2002,037
2024-03-112,0102,0141,9701,99647,3001,996
2024-03-081,9692,0371,9582,02482,8002,024
2024-03-072,0262,0261,9951,99849,6001,998
2024-03-062,0062,0462,0002,03558,3002,035
2024-03-051,9952,0241,9832,01163,1002,011
2024-03-042,0002,0181,9862,00063,7002,000
2024-03-012,0182,0191,9951,99863,4001,998
2024-02-292,0612,0611,9892,018119,0002,018
2024-02-282,0952,1002,0612,06151,4002,061
2024-02-272,0772,1172,0772,09971,3002,099
2024-02-262,0732,1112,0652,07657,4002,076
2024-02-222,0612,0842,0382,07657,2002,076
2024-02-212,0652,0802,0452,06545,4002,065
2024-02-202,1112,1112,0662,07191,7002,071
2024-02-192,1022,1172,0782,09848,2002,098
2024-02-162,0712,1052,0652,08655,6002,086
2024-02-152,0602,0852,0432,07158,7002,071
2024-02-142,0322,0602,0262,05049,5002,050
2024-02-132,0802,0802,0312,06074,5002,060
2024-02-092,0622,0982,0592,07662,7002,076
2024-02-082,0532,0802,0162,06296,7002,062
2024-02-072,1072,1122,0562,05797,5002,057
2024-02-062,1462,1462,1072,10769,3002,107
2024-02-052,1642,1782,1502,15075,0002,150
2024-02-022,1532,1722,1462,15955,2002,159
2024-02-012,1522,1622,1232,15086,4002,150
2024-01-312,1442,1792,1262,17377,9002,173
2024-01-302,1902,2042,1512,15286,0002,152
2024-01-292,1402,1672,1342,16685,8002,166
2024-01-262,1202,2202,1202,137216,0002,137
2024-01-252,1002,1192,0872,11283,4002,112
2024-01-242,1282,1442,1112,111100,6002,111
2024-01-232,1852,2032,1402,146120,4002,146
2024-01-222,1442,1852,1442,17984,4002,179
2024-01-192,1342,1652,1222,12591,6002,125
2024-01-182,1272,1562,1242,13480,8002,134
2024-01-172,1652,2042,1242,124155,8002,124
2024-01-162,1622,2032,1502,150163,4002,150
2024-01-152,2132,2282,1792,190216,4002,190
2024-01-122,2672,2712,1722,213510,2002,213
2024-01-112,1272,2332,0702,231826,9002,231
2024-01-101,8981,9421,8921,907117,6001,907
2024-01-091,8991,9291,8901,898113,3001,898
2024-01-051,9251,9271,8851,886116,2001,886
2024-01-041,9051,9201,8611,918177,5001,918

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