1,705円
技研製作所の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2020/02/21 | 4,415.0 | 4,460.0 | 4,295.0 | 4,315.0 | 4,315.0 | 223,000 |
| 2020/02/20 | 4,455.0 | 4,490.0 | 4,370.0 | 4,415.0 | 4,415.0 | 181,500 |
| 2020/02/19 | 4,510.0 | 4,540.0 | 4,475.0 | 4,485.0 | 4,485.0 | 159,800 |
| 2020/02/18 | 4,615.0 | 4,620.0 | 4,425.0 | 4,440.0 | 4,440.0 | 194,300 |
| 2020/02/17 | 4,745.0 | 4,745.0 | 4,615.0 | 4,655.0 | 4,655.0 | 111,900 |
| 2020/02/14 | 4,805.0 | 4,840.0 | 4,775.0 | 4,790.0 | 4,790.0 | 134,800 |
| 2020/02/13 | 4,890.0 | 4,890.0 | 4,790.0 | 4,840.0 | 4,840.0 | 106,300 |
| 2020/02/12 | 4,805.0 | 4,890.0 | 4,805.0 | 4,850.0 | 4,850.0 | 99,600 |
| 2020/02/10 | 4,835.0 | 4,870.0 | 4,795.0 | 4,810.0 | 4,810.0 | 83,300 |
| 2020/02/07 | 4,915.0 | 4,930.0 | 4,840.0 | 4,875.0 | 4,875.0 | 86,100 |
| 2020/02/06 | 4,990.0 | 4,990.0 | 4,885.0 | 4,935.0 | 4,935.0 | 141,300 |
| 2020/02/05 | 4,895.0 | 4,970.0 | 4,850.0 | 4,920.0 | 4,920.0 | 157,100 |
| 2020/02/04 | 4,835.0 | 4,850.0 | 4,795.0 | 4,840.0 | 4,840.0 | 126,600 |
| 2020/02/03 | 4,750.0 | 4,875.0 | 4,750.0 | 4,810.0 | 4,810.0 | 173,400 |
| 2020/01/31 | 4,795.0 | 4,870.0 | 4,780.0 | 4,845.0 | 4,845.0 | 124,800 |
| 2020/01/30 | 4,820.0 | 4,890.0 | 4,735.0 | 4,745.0 | 4,745.0 | 175,100 |
| 2020/01/29 | 4,865.0 | 4,870.0 | 4,735.0 | 4,840.0 | 4,840.0 | 191,900 |
| 2020/01/28 | 4,750.0 | 4,890.0 | 4,735.0 | 4,870.0 | 4,870.0 | 184,000 |
| 2020/01/27 | 4,700.0 | 4,830.0 | 4,670.0 | 4,770.0 | 4,770.0 | 140,300 |
| 2020/01/24 | 4,760.0 | 4,805.0 | 4,710.0 | 4,730.0 | 4,730.0 | 128,600 |
おすすめ条件でスクリーニングされた銘柄を見る
技研製作所の取引履歴を振り返りませんか？
技研製作所の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
