KabuInsight

技研製作所

6289
プライム/機械/GIKEN LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,070.02,117.02,062.02,097.0-11.0-0.52%69,800
2026-03-122,134.02,155.02,100.02,108.0-76.0-3.48%68,200
2026-03-112,177.02,207.02,158.02,184.0+27.0+1.25%70,900
2026-03-102,114.02,160.02,105.02,157.0+76.0+3.65%90,300
2026-03-092,042.02,095.02,033.02,081.0-111.0-5.06%108,500
2026-03-062,147.02,192.02,128.02,192.0-5.0-0.23%71,100
2026-03-052,261.02,278.02,182.02,197.0+86.0+4.07%128,100
2026-03-042,164.02,220.02,090.02,111.0-143.0-6.34%198,900
2026-03-032,341.02,376.02,248.02,254.0-103.0-4.37%168,500
2026-03-022,381.02,399.02,354.02,357.0-105.0-4.26%134,600
2026-02-272,450.02,505.02,447.02,462.0+60.0+2.50%135,700
2026-02-262,472.02,500.02,400.02,402.0-100.0-4.00%191,800
2026-02-252,539.02,570.02,501.02,502.0-4.0-0.16%210,500
2026-02-242,506.02,550.02,494.02,506.0+119.0+4.99%235,100
2026-02-202,359.02,394.02,323.02,387.0+28.0+1.19%109,900
2026-02-192,320.02,359.02,309.02,359.0+50.0+2.17%85,600
2026-02-182,340.02,340.02,309.02,309.0-15.0-0.65%63,000
2026-02-172,260.02,345.02,238.02,324.0+75.0+3.33%103,400
2026-02-162,268.02,280.02,231.02,249.0-19.0-0.84%77,600
2026-02-132,330.02,345.02,255.02,268.0-64.0-2.74%166,900
2026-02-122,311.02,398.02,300.02,332.0+143.0+6.53%537,300
2026-02-102,187.02,199.02,175.02,189.0+2.0+0.09%122,900
2026-02-092,205.02,219.02,175.02,187.0+32.0+1.48%172,800
2026-02-062,100.02,155.02,081.02,155.0+83.0+4.01%248,300
2026-02-052,103.02,108.02,066.02,072.0-27.0-1.29%93,800
2026-02-042,084.02,113.02,076.02,099.0+18.0+0.86%95,800
2026-02-032,037.02,084.02,037.02,081.0+59.0+2.92%93,800
2026-02-022,018.02,053.02,005.02,022.0+21.0+1.05%143,600
2026-01-302,015.02,016.01,983.02,001.0-17.0-0.84%89,100
2026-01-292,039.02,040.01,972.02,018.0-15.0-0.74%182,800
2026-01-282,040.02,053.02,022.02,033.0-20.0-0.97%124,200
2026-01-272,025.02,084.02,020.02,053.0+35.0+1.73%115,500
2026-01-262,069.02,069.02,018.02,018.0-77.0-3.68%122,800
2026-01-232,090.02,099.02,078.02,095.0+20.0+0.96%78,600
2026-01-222,061.02,090.02,061.02,075.0+22.0+1.07%84,100
2026-01-212,040.02,070.02,031.02,053.0-9.0-0.44%109,500
2026-01-202,109.02,111.02,058.02,062.0-38.0-1.81%145,400
2026-01-192,184.02,184.02,091.02,100.0-85.0-3.89%208,300
2026-01-162,144.02,186.02,122.02,185.0+60.0+2.82%173,300
2026-01-152,160.02,164.02,111.02,125.0-39.0-1.80%179,900
2026-01-142,171.02,217.02,138.02,164.0+32.0+1.50%299,000
2026-01-132,270.02,275.02,107.02,132.0+108.0+5.34%435,300
2026-01-092,022.02,036.01,997.02,024.0-6.0-0.30%147,500
2026-01-082,037.02,060.02,013.02,030.0+8.0+0.40%235,100
2026-01-072,001.02,028.02,000.02,022.0+19.0+0.95%141,400
2026-01-061,992.02,033.01,992.02,003.0+32.0+1.62%176,000
2026-01-051,953.01,993.01,952.01,971.0+22.0+1.13%115,700
2025-12-301,940.01,971.01,939.01,949.0+9.0+0.46%138,300
2025-12-291,913.01,950.01,898.01,940.0+40.0+2.11%138,100
2025-12-261,914.01,921.01,885.01,900.0-14.0-0.73%112,500
2025-12-251,887.01,916.01,880.01,914.0+40.0+2.13%152,600
2025-12-241,923.01,932.01,855.01,874.0-37.0-1.94%253,900
2025-12-231,927.01,938.01,905.01,911.0-35.0-1.80%93,800
2025-12-221,900.01,952.01,869.01,946.0+67.0+3.57%181,300
2025-12-191,912.01,930.01,851.01,879.0-33.0-1.73%136,100
2025-12-181,907.01,926.01,895.01,912.0+5.0+0.26%93,200
2025-12-171,916.01,918.01,897.01,907.0+12.0+0.63%87,000
2025-12-161,950.01,950.01,895.01,895.0-48.0-2.47%127,400
2025-12-151,930.01,952.01,920.01,943.0+12.0+0.62%76,900
2025-12-121,949.01,952.01,924.01,931.0-1.0-0.05%89,200
2025-12-111,969.01,970.01,927.01,932.0-22.0-1.13%137,800
2025-12-101,934.01,969.01,934.01,954.0+21.0+1.09%95,500
2025-12-091,946.01,953.01,927.01,933.0-13.0-0.67%86,300
2025-12-081,932.01,946.01,913.01,946.0+3.0+0.15%125,300
2025-12-051,894.01,943.01,892.01,943.0+58.0+3.08%185,700
2025-12-041,855.01,891.01,855.01,885.0+14.0+0.75%138,300
2025-12-031,936.01,968.01,848.01,871.0-100.0-5.07%357,400
2025-12-021,869.02,008.01,869.01,971.0+102.0+5.46%478,300
2025-12-011,896.01,911.01,853.01,869.0-4.0-0.21%158,600
2025-11-281,843.01,895.01,839.01,873.0+47.0+2.57%215,300
2025-11-271,722.01,826.01,722.01,826.0+115.0+6.72%255,100
2025-11-261,710.01,729.01,708.01,711.0+9.0+0.53%81,200
2025-11-251,690.01,709.01,680.01,702.0+25.0+1.49%78,000
2025-11-211,660.01,677.01,653.01,677.0+17.0+1.02%78,100
2025-11-201,650.01,676.01,648.01,660.0+21.0+1.28%93,500
2025-11-191,671.01,671.01,634.01,639.0-32.0-1.92%71,000
2025-11-181,677.01,696.01,646.01,671.0-9.0-0.54%120,700
2025-11-171,684.01,690.01,671.01,680.0-3.0-0.18%57,000
2025-11-141,681.01,683.01,664.01,683.0-1.0-0.06%39,000
2025-11-131,689.01,697.01,680.01,684.0-3.0-0.18%42,300
2025-11-121,660.01,693.01,660.01,687.0+31.0+1.87%91,300
2025-11-111,691.01,691.01,646.01,656.0-9.0-0.54%76,800
2025-11-101,642.01,673.01,642.01,665.0+25.0+1.52%65,100
2025-11-071,659.01,666.01,635.01,640.0-21.0-1.26%62,500
2025-11-061,646.01,676.01,643.01,661.0+15.0+0.91%88,000
2025-11-051,669.01,674.01,629.01,646.0-31.0-1.85%96,900
2025-11-041,650.01,711.01,637.01,677.0+27.0+1.64%124,800
2025-10-311,650.01,659.01,635.01,650.0-10.0-0.60%116,600
2025-10-301,682.01,697.01,654.01,660.0-14.0-0.84%145,100
2025-10-291,693.01,717.01,674.01,674.0-19.0-1.12%144,500
2025-10-281,741.01,741.01,686.01,693.0-56.0-3.20%188,100
2025-10-271,690.01,758.01,686.01,749.0+61.0+3.61%191,300
2025-10-241,640.01,692.01,631.01,688.0+56.0+3.43%151,000
2025-10-231,610.01,645.01,598.01,632.0+18.0+1.12%106,300
2025-10-221,580.01,615.01,576.01,614.0+27.0+1.70%96,600
2025-10-211,607.01,613.01,581.01,587.0-28.0-1.73%85,300
2025-10-201,598.01,625.01,582.01,615.0+47.0+3.00%115,300
2025-10-171,629.01,630.01,558.01,568.0-62.0-3.80%116,100
2025-10-161,637.01,658.01,612.01,630.00.00.00%220,900
2025-10-151,550.01,635.01,547.01,630.0+73.0+4.69%374,900
2025-10-141,558.01,637.01,548.01,557.0+175.0+12.66%613,900
2025-10-101,423.01,423.01,382.01,382.0-56.0-3.89%113,800
2025-10-091,439.01,449.01,435.01,438.0+4.0+0.28%40,200
2025-10-081,458.01,458.01,433.01,434.0-16.0-1.10%51,300
2025-10-071,450.01,464.01,440.01,450.0+5.0+0.35%65,800
2025-10-061,445.01,457.01,433.01,445.0+26.0+1.83%74,100
2025-10-031,410.01,429.01,400.01,419.0+14.0+1.00%42,200
2025-10-021,395.01,415.01,375.01,405.0+10.0+0.72%115,800
2025-10-011,432.01,433.01,395.01,395.0-53.0-3.66%79,500
2025-09-301,450.01,455.01,442.01,448.0-2.0-0.14%31,400
2025-09-291,465.01,470.01,450.01,450.0-15.0-1.02%40,100
2025-09-261,465.01,469.01,456.01,465.00.00.00%43,700
2025-09-251,460.01,467.01,443.01,465.0+5.0+0.34%92,500
2025-09-241,470.01,470.01,454.01,460.0-18.0-1.22%29,500
2025-09-221,473.01,485.01,472.01,478.0+14.0+0.96%34,300
2025-09-191,474.01,477.01,447.01,464.0-1.0-0.07%56,500
2025-09-181,456.01,469.01,453.01,465.0+9.0+0.62%24,500
2025-09-171,476.01,476.01,453.01,456.0-21.0-1.42%28,700
2025-09-161,464.01,478.01,462.01,477.0+14.0+0.96%24,000
2025-09-121,475.01,483.01,460.01,463.0——56,100

直近120営業日分を表示