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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/7 | 1,938 | 1,975 | 1,935 | 1,972 | +34 | +1.8 | 91,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,945 | 1,974 | 1,919 | 1,938 | +28 | +1.5 | 143,900 |
| 4/26 | 1,911 | 1,939 | 1,880 | 1,910 | +13 | +0.7 | 463,200 |
| 4/19 | 2,048 | 2,048 | 1,882 | 1,897 | -176 | -8.5 | 515,600 |
| 4/12 | 2,102 | 2,298 | 2,067 | 2,073 | -4 | -0.2 | 1,502,700 |
| 4/5 | 2,090 | 2,120 | 2,014 | 2,077 | -3 | -0.1 | 434,000 |
| 3/29 | 2,026 | 2,093 | 1,995 | 2,080 | +33 | +1.6 | 262,100 |
| 3/22 | 2,017 | 2,065 | 2,017 | 2,047 | +37 | +1.8 | 183,500 |
| 3/15 | 2,010 | 2,074 | 1,970 | 2,010 | -14 | -0.7 | 181,200 |
| 3/8 | 2,000 | 2,046 | 1,958 | 2,024 | +26 | +1.3 | 317,500 |
| 3/1 | 2,073 | 2,117 | 1,989 | 1,998 | -78 | -3.8 | 362,500 |
| 2/22 | 2,102 | 2,117 | 2,038 | 2,076 | -10 | -0.5 | 242,500 |
| 2/16 | 2,080 | 2,105 | 2,026 | 2,086 | +10 | +0.5 | 238,300 |
| 2/9 | 2,164 | 2,178 | 2,016 | 2,076 | -83 | -3.8 | 401,200 |
| 2/2 | 2,140 | 2,204 | 2,123 | 2,159 | +22 | +1.0 | 391,300 |
| 1/26 | 2,144 | 2,220 | 2,087 | 2,137 | +12 | +0.6 | 604,800 |
| 1/19 | 2,213 | 2,228 | 2,122 | 2,125 | -88 | -4.0 | 708,000 |
| 1/12 | 1,899 | 2,271 | 1,890 | 2,213 | +327 | +17.3 | 1,568,000 |
| 1/5 | 1,905 | 1,927 | 1,861 | 1,886 | +76 | +4.2 | 293,700 |
| 12/29 | 1,773 | 1,826 | 1,748 | 1,810 | +34 | +1.9 | 334,600 |
| 12/22 | 1,723 | 1,808 | 1,704 | 1,776 | +35 | +2.0 | 385,400 |
| 12/15 | 1,729 | 1,750 | 1,688 | 1,741 | -5 | -0.3 | 418,500 |
| 12/8 | 1,812 | 1,833 | 1,739 | 1,746 | -72 | -4.0 | 332,200 |
| 12/1 | 1,797 | 1,870 | 1,790 | 1,818 | +40 | +2.3 | 384,200 |
| 11/24 | 1,813 | 1,855 | 1,772 | 1,778 | -30 | -1.7 | 271,500 |
| 11/17 | 1,858 | 1,863 | 1,758 | 1,808 | -49 | -2.6 | 415,400 |
| 11/10 | 1,888 | 1,913 | 1,839 | 1,857 | +6 | +0.3 | 389,300 |
| 11/2 | 1,803 | 1,851 | 1,753 | 1,851 | +2 | +0.1 | 345,900 |
| 10/27 | 1,927 | 1,928 | 1,768 | 1,849 | -84 | -4.4 | 595,200 |
| 10/20 | 2,012 | 2,012 | 1,918 | 1,933 | -91 | -4.5 | 476,600 |
| 10/13 | 1,987 | 2,148 | 1,954 | 2,024 | +37 | +1.9 | 844,200 |
▶︎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