6289東証P貸借
業種 機械
技研製作所 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,298 (24/04/10) | 1,688 (23/12/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,298 (24/04/10) | 1,861 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,932 | 1,974 | 1,920 | 1,938 | -22 | -1.1 | 144,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 2,090 | 2,298 | 1,880 | 1,960 | -120 | -5.8 | 2,960,600 |
| 24/03 | 2,018 | 2,093 | 1,958 | 2,080 | +62 | +3.1 | 1,007,700 |
| 24/02 | 2,152 | 2,178 | 1,989 | 2,018 | -155 | -7.1 | 1,322,700 |
| 24/01 | 1,905 | 2,271 | 1,861 | 2,173 | +363 | +20.1 | 3,424,200 |
| 23/12 | 1,850 | 1,854 | 1,688 | 1,810 | -48 | -2.6 | 1,539,600 |
| 23/11 | 1,798 | 1,913 | 1,758 | 1,858 | +78 | +4.4 | 1,535,800 |
| 23/10 | 2,010 | 2,148 | 1,753 | 1,780 | -230 | -11.4 | 2,572,800 |
| 23/09 | 2,021 | 2,121 | 1,970 | 2,010 | -19 | -0.9 | 1,700,500 |
| 23/08 | 2,106 | 2,123 | 1,953 | 2,029 | -68 | -3.2 | 1,812,500 |
| 23/07 | 2,048 | 2,140 | 1,919 | 2,097 | +64 | +3.2 | 2,615,300 |
| 23/06 | 1,907 | 2,082 | 1,889 | 2,033 | +117 | +6.1 | 2,489,100 |
| 23/05 | 2,131 | 2,170 | 1,914 | 1,916 | -215 | -10.1 | 2,568,700 |
| 23/04 | 2,783 | 2,838 | 2,074 | 2,131 | -644 | -23.2 | 4,987,400 |
| 23/03 | 2,788 | 2,866 | 2,651 | 2,775 | -25 | -0.9 | 1,567,300 |
| 23/02 | 2,953 | 2,955 | 2,751 | 2,800 | -145 | -4.9 | 1,099,700 |
| 23/01 | 2,902 | 2,949 | 2,712 | 2,945 | +44 | +1.5 | 1,514,300 |
| 22/12 | 3,295 | 3,295 | 2,890 | 2,901 | -384 | -11.7 | 1,299,200 |
| 22/11 | 3,235 | 3,400 | 3,090 | 3,285 | +75 | +2.3 | 863,800 |
| 22/10 | 3,100 | 3,315 | 3,010 | 3,210 | +85 | +2.7 | 1,470,700 |
| 22/09 | 3,230 | 3,620 | 3,085 | 3,125 | -130 | -4.0 | 1,378,600 |
| 22/08 | 3,325 | 3,480 | 3,210 | 3,255 | -40 | -1.2 | 790,200 |
| 22/07 | 3,070 | 3,305 | 2,967 | 3,295 | +215 | +7.0 | 1,123,200 |
| 22/06 | 3,545 | 3,575 | 2,960 | 3,080 | -455 | -12.9 | 1,277,000 |
| 22/05 | 3,520 | 3,675 | 3,420 | 3,535 | -30 | -0.8 | 678,900 |
| 22/04 | 3,645 | 3,750 | 3,365 | 3,565 | -150 | -4.0 | 1,022,200 |
| 22/03 | 3,590 | 3,815 | 3,205 | 3,715 | +135 | +3.8 | 1,208,500 |
| 22/02 | 3,975 | 4,015 | 3,525 | 3,580 | -325 | -8.3 | 835,100 |
| 22/01 | 4,050 | 4,370 | 3,730 | 3,905 | -150 | -3.7 | 1,124,300 |
| 21/12 | 4,130 | 4,440 | 3,975 | 4,055 | -75 | -1.8 | 1,149,000 |
| 21/11 | 4,400 | 4,585 | 4,120 | 4,130 | -210 | -4.8 | 917,700 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて