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
2020/08/12 3,885.0 4,000.0 3,875.0 3,950.0 92,200
2020/08/11 3,755.0 3,850.0 3,750.0 3,825.0 129,800
2020/08/07 3,790.0 3,830.0 3,760.0 3,780.0 172,200
2020/08/06 3,850.0 3,850.0 3,760.0 3,810.0 135,700
2020/08/05 3,905.0 3,905.0 3,835.0 3,845.0 84,400
2020/08/04 3,855.0 3,955.0 3,820.0 3,900.0 142,000
2020/08/03 3,830.0 3,865.0 3,740.0 3,785.0 164,400
2020/07/31 3,935.0 3,955.0 3,805.0 3,830.0 142,100
2020/07/30 4,035.0 4,060.0 3,985.0 4,000.0 135,400
2020/07/29 4,190.0 4,190.0 4,060.0 4,075.0 80,600
2020/07/28 4,350.0 4,375.0 4,170.0 4,175.0 93,000
2020/07/27 4,270.0 4,300.0 4,195.0 4,290.0 56,700
2020/07/22 4,280.0 4,320.0 4,210.0 4,270.0 99,300
2020/07/21 4,245.0 4,340.0 4,210.0 4,315.0 138,800
2020/07/20 4,330.0 4,370.0 4,170.0 4,185.0 152,100
2020/07/17 4,360.0 4,400.0 4,290.0 4,315.0 101,400
2020/07/16 4,450.0 4,450.0 4,260.0 4,300.0 190,700
2020/07/15 4,490.0 4,500.0 4,410.0 4,440.0 104,800
2020/07/14 4,540.0 4,550.0 4,315.0 4,420.0 231,200
2020/07/13 4,505.0 4,775.0 4,450.0 4,610.0 318,200
2020/07/10 4,900.0 4,920.0 4,750.0 4,770.0 198,000
2020/07/09 4,945.0 4,985.0 4,925.0 4,935.0 63,200
2020/07/08 5,040.0 5,080.0 4,925.0 4,945.0 90,800
2020/07/07 5,080.0 5,110.0 5,010.0 5,080.0 71,400
2020/07/06 5,100.0 5,190.0 5,050.0 5,070.0 150,000
2020/07/03 4,875.0 5,000.0 4,875.0 4,975.0 70,400
2020/07/02 4,975.0 5,020.0 4,850.0 4,875.0 85,300
2020/07/01 5,090.0 5,110.0 4,930.0 4,970.0 85,100
2020/06/30 4,995.0 5,130.0 4,995.0 5,080.0 95,000
2020/06/29 4,900.0 5,080.0 4,900.0 4,975.0 105,500
2020/06/26 4,925.0 5,020.0 4,885.0 4,965.0 188,200
2020/06/25 4,900.0 4,995.0 4,880.0 4,945.0 113,800
2020/06/24 4,895.0 4,915.0 4,865.0 4,890.0 41,700
2020/06/23 4,940.0 4,940.0 4,840.0 4,930.0 61,100
2020/06/22 4,910.0 4,935.0 4,880.0 4,900.0 43,300
2020/06/19 4,900.0 4,980.0 4,850.0 4,965.0 61,000
2020/06/18 4,965.0 4,965.0 4,885.0 4,915.0 47,700
2020/06/17 4,960.0 5,020.0 4,930.0 4,975.0 50,200
2020/06/16 4,920.0 4,950.0 4,825.0 4,950.0 94,200
2020/06/15 4,965.0 5,020.0 4,855.0 4,860.0 99,600
2020/06/12 4,920.0 5,030.0 4,885.0 5,030.0 153,700
2020/06/11 5,000.0 5,170.0 4,965.0 5,090.0 157,600
2020/06/10 5,070.0 5,070.0 4,920.0 5,020.0 92,500
2020/06/09 4,920.0 5,070.0 4,900.0 5,040.0 184,000
2020/06/08 4,930.0 4,950.0 4,870.0 4,930.0 84,000
2020/06/05 4,795.0 4,940.0 4,760.0 4,900.0 203,000
2020/06/04 4,800.0 4,810.0 4,715.0 4,800.0 106,800
2020/06/03 4,860.0 4,865.0 4,765.0 4,805.0 105,300
2020/06/02 4,785.0 4,840.0 4,785.0 4,830.0 74,400
2020/06/01 4,850.0 4,850.0 4,775.0 4,815.0 100,300