技研製作所(6289) 東証1部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/01/17 4,750.0 4,770.0 4,650.0 4,655.0 120,300
2020/01/16 4,715.0 4,805.0 4,705.0 4,720.0 163,000
2020/01/15 4,775.0 4,850.0 4,705.0 4,715.0 277,200
2020/01/14 4,550.0 4,710.0 4,540.0 4,680.0 504,900
2020/01/10 4,950.0 4,965.0 4,860.0 4,900.0 174,800
2020/01/09 5,000.0 5,020.0 4,960.0 4,960.0 105,400
2020/01/08 4,925.0 4,940.0 4,795.0 4,910.0 399,600
2020/01/07 4,960.0 5,010.0 4,930.0 4,975.0 162,800
2020/01/06 4,985.0 5,030.0 4,955.0 5,000.0 167,700
2019/12/30 5,100.0 5,110.0 5,030.0 5,040.0 123,700
2019/12/27 5,060.0 5,120.0 5,040.0 5,050.0 103,400
2019/12/26 5,100.0 5,120.0 5,040.0 5,080.0 103,200
2019/12/25 5,070.0 5,180.0 5,060.0 5,090.0 145,500
2019/12/24 5,010.0 5,070.0 5,010.0 5,040.0 116,500
2019/12/23 4,985.0 5,050.0 4,960.0 5,010.0 141,800
2019/12/20 4,910.0 4,945.0 4,835.0 4,920.0 176,200
2019/12/19 4,885.0 4,935.0 4,860.0 4,890.0 184,000
2019/12/18 4,980.0 5,010.0 4,860.0 4,910.0 259,900
2019/12/17 5,010.0 5,010.0 4,920.0 4,965.0 225,800
2019/12/16 4,930.0 5,020.0 4,915.0 5,010.0 137,700
2019/12/13 4,995.0 5,040.0 4,935.0 4,965.0 193,400
2019/12/12 4,915.0 4,980.0 4,860.0 4,965.0 238,400
2019/12/11 4,950.0 4,995.0 4,880.0 4,915.0 249,700
2019/12/10 5,010.0 5,130.0 4,950.0 4,995.0 466,500
2019/12/09 4,895.0 5,000.0 4,845.0 4,965.0 399,500
2019/12/06 4,700.0 4,835.0 4,675.0 4,800.0 426,400
2019/12/05 4,655.0 4,740.0 4,605.0 4,695.0 333,800
2019/12/04 4,575.0 4,645.0 4,560.0 4,630.0 322,300
2019/12/03 4,415.0 4,580.0 4,415.0 4,580.0 341,800
2019/12/02 4,440.0 4,490.0 4,435.0 4,440.0 144,200
2019/11/29 4,365.0 4,405.0 4,350.0 4,400.0 143,800
2019/11/28 4,400.0 4,410.0 4,315.0 4,335.0 148,900
2019/11/27 4,390.0 4,425.0 4,385.0 4,415.0 58,000
2019/11/26 4,405.0 4,455.0 4,370.0 4,400.0 153,200
2019/11/25 4,400.0 4,435.0 4,310.0 4,405.0 196,600
2019/11/22 4,345.0 4,420.0 4,325.0 4,420.0 406,000
2019/11/21 4,135.0 4,335.0 4,120.0 4,310.0 535,600
2019/11/20 4,000.0 4,075.0 3,990.0 4,065.0 105,500
2019/11/19 3,980.0 4,070.0 3,980.0 4,040.0 103,000
2019/11/18 3,975.0 4,015.0 3,975.0 4,000.0 63,100
2019/11/15 3,950.0 3,970.0 3,910.0 3,950.0 143,500
2019/11/14 4,050.0 4,050.0 3,955.0 3,980.0 117,400
2019/11/13 4,050.0 4,065.0 4,005.0 4,050.0 92,300
2019/11/12 4,000.0 4,080.0 3,985.0 4,080.0 124,900
2019/11/11 4,005.0 4,040.0 3,935.0 3,970.0 181,900
2019/11/08 4,095.0 4,110.0 3,975.0 3,985.0 208,600
2019/11/07 4,000.0 4,080.0 4,000.0 4,075.0 133,900
2019/11/06 3,980.0 4,050.0 3,955.0 4,025.0 108,100
2019/11/05 4,000.0 4,030.0 3,960.0 3,960.0 180,500
2019/11/01 4,020.0 4,025.0 3,965.0 3,975.0 199,900