精工技研(6834)の株価時系列情報
精工技研(6834)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/26 | 2,023 | 2,049 | 1,985 | 2,014 | 35,200 |
| 2024/04/25 | 2,060 | 2,126 | 2,013 | 2,043 | 108,000 |
| 2024/04/24 | 2,008 | 2,030 | 1,985 | 2,010 | 31,400 |
| 2024/04/23 | 1,978 | 2,030 | 1,945 | 2,016 | 54,400 |
| 2024/04/22 | 1,869 | 1,959 | 1,868 | 1,959 | 52,400 |
| 2024/04/19 | 1,865 | 1,879 | 1,799 | 1,841 | 29,100 |
| 2024/04/18 | 1,845 | 1,895 | 1,845 | 1,880 | 20,700 |
| 2024/04/17 | 1,872 | 1,886 | 1,845 | 1,845 | 10,400 |
| 2024/04/16 | 1,896 | 1,909 | 1,829 | 1,868 | 31,800 |
| 2024/04/15 | 1,847 | 1,925 | 1,838 | 1,910 | 26,700 |
| 2024/04/12 | 1,855 | 1,860 | 1,833 | 1,846 | 11,800 |
| 2024/04/11 | 1,842 | 1,857 | 1,825 | 1,857 | 18,500 |
| 2024/04/10 | 1,793 | 1,881 | 1,790 | 1,864 | 39,800 |
| 2024/04/09 | 1,763 | 1,791 | 1,761 | 1,791 | 4,000 |
| 2024/04/08 | 1,785 | 1,800 | 1,737 | 1,761 | 22,600 |
| 2024/04/05 | 1,790 | 1,824 | 1,751 | 1,793 | 24,300 |
| 2024/04/04 | 1,801 | 1,836 | 1,801 | 1,810 | 14,300 |
| 2024/04/03 | 1,826 | 1,848 | 1,794 | 1,801 | 25,000 |
| 2024/04/02 | 1,833 | 1,833 | 1,804 | 1,826 | 12,600 |
| 2024/04/01 | 1,894 | 1,894 | 1,830 | 1,833 | 17,200 |
| 2024/03/29 | 1,838 | 1,873 | 1,838 | 1,873 | 19,100 |
| 2024/03/28 | 1,830 | 1,896 | 1,816 | 1,828 | 30,800 |
| 2024/03/27 | 1,806 | 1,920 | 1,801 | 1,846 | 36,600 |
| 2024/03/26 | 1,833 | 1,872 | 1,833 | 1,844 | 18,500 |
| 2024/03/25 | 1,848 | 1,931 | 1,790 | 1,873 | 46,300 |
| 2024/03/22 | 1,855 | 1,858 | 1,799 | 1,816 | 22,600 |
| 2024/03/21 | 1,812 | 1,860 | 1,802 | 1,833 | 56,600 |
| 2024/03/19 | 1,788 | 1,838 | 1,771 | 1,785 | 41,600 |
| 2024/03/18 | 1,710 | 1,824 | 1,710 | 1,774 | 81,500 |
| 2024/03/15 | 1,679 | 1,714 | 1,669 | 1,684 | 16,200 |
| 2024/03/14 | 1,656 | 1,699 | 1,650 | 1,683 | 15,900 |
| 2024/03/13 | 1,680 | 1,723 | 1,645 | 1,659 | 32,200 |
| 2024/03/12 | 1,586 | 1,675 | 1,585 | 1,659 | 43,300 |
| 2024/03/11 | 1,585 | 1,610 | 1,585 | 1,586 | 12,900 |
| 2024/03/08 | 1,601 | 1,627 | 1,597 | 1,605 | 16,700 |
| 2024/03/07 | 1,619 | 1,627 | 1,576 | 1,596 | 22,300 |
| 2024/03/06 | 1,546 | 1,625 | 1,546 | 1,601 | 120,900 |
| 2024/03/05 | 1,545 | 1,555 | 1,537 | 1,538 | 12,600 |
| 2024/03/04 | 1,542 | 1,551 | 1,535 | 1,546 | 4,300 |
| 2024/03/01 | 1,526 | 1,550 | 1,526 | 1,543 | 6,600 |
| 2024/02/29 | 1,564 | 1,564 | 1,530 | 1,536 | 10,300 |
| 2024/02/28 | 1,535 | 1,560 | 1,530 | 1,553 | 12,300 |
| 2024/02/27 | 1,530 | 1,544 | 1,530 | 1,540 | 10,000 |
| 2024/02/26 | 1,511 | 1,538 | 1,510 | 1,535 | 15,600 |
| 2024/02/22 | 1,503 | 1,515 | 1,496 | 1,506 | 13,200 |
| 2024/02/21 | 1,484 | 1,514 | 1,484 | 1,500 | 23,400 |
| 2024/02/20 | 1,479 | 1,490 | 1,477 | 1,477 | 8,600 |
| 2024/02/19 | 1,476 | 1,494 | 1,476 | 1,482 | 13,500 |
| 2024/02/16 | 1,470 | 1,483 | 1,461 | 1,475 | 7,800 |
| 2024/02/15 | 1,461 | 1,485 | 1,455 | 1,474 | 13,700 |
| 2024/02/14 | 1,453 | 1,481 | 1,453 | 1,463 | 8,800 |
| 2024/02/13 | 1,482 | 1,482 | 1,463 | 1,479 | 11,700 |
| 2024/02/09 | 1,464 | 1,475 | 1,450 | 1,465 | 9,200 |
| 2024/02/08 | 1,471 | 1,471 | 1,443 | 1,464 | 11,900 |
| 2024/02/07 | 1,469 | 1,475 | 1,462 | 1,470 | 11,500 |
| 2024/02/06 | 1,481 | 1,489 | 1,469 | 1,469 | 11,100 |
| 2024/02/05 | 1,481 | 1,494 | 1,474 | 1,483 | 27,000 |
| 2024/02/02 | 1,483 | 1,483 | 1,461 | 1,480 | 11,000 |
| 2024/02/01 | 1,484 | 1,484 | 1,458 | 1,461 | 6,900 |
| 2024/01/31 | 1,456 | 1,482 | 1,450 | 1,482 | 9,200 |
| 2024/01/30 | 1,441 | 1,458 | 1,441 | 1,448 | 17,200 |
| 2024/01/29 | 1,445 | 1,445 | 1,430 | 1,431 | 14,400 |
| 2024/01/26 | 1,449 | 1,449 | 1,435 | 1,438 | 9,800 |
| 2024/01/25 | 1,435 | 1,442 | 1,429 | 1,438 | 8,100 |
| 2024/01/24 | 1,425 | 1,432 | 1,421 | 1,427 | 18,600 |
| 2024/01/23 | 1,439 | 1,440 | 1,429 | 1,430 | 14,900 |
| 2024/01/22 | 1,431 | 1,455 | 1,431 | 1,447 | 5,200 |
| 2024/01/19 | 1,424 | 1,434 | 1,424 | 1,434 | 6,500 |
| 2024/01/18 | 1,435 | 1,437 | 1,429 | 1,434 | 9,200 |
| 2024/01/17 | 1,448 | 1,448 | 1,425 | 1,434 | 9,800 |
| 2024/01/16 | 1,445 | 1,450 | 1,435 | 1,444 | 10,900 |
| 2024/01/15 | 1,446 | 1,453 | 1,441 | 1,445 | 3,300 |
| 2024/01/12 | 1,450 | 1,450 | 1,430 | 1,441 | 9,300 |
| 2024/01/11 | 1,466 | 1,466 | 1,435 | 1,440 | 14,900 |
| 2024/01/10 | 1,432 | 1,470 | 1,432 | 1,466 | 14,200 |
| 2024/01/09 | 1,412 | 1,431 | 1,412 | 1,431 | 15,200 |
| 2024/01/05 | 1,415 | 1,415 | 1,389 | 1,412 | 8,200 |
| 2024/01/04 | 1,408 | 1,408 | 1,384 | 1,400 | 14,500 |
| 2023/12/29 | 1,354 | 1,383 | 1,354 | 1,380 | 10,200 |
| 2023/12/28 | 1,361 | 1,388 | 1,358 | 1,380 | 6,700 |
| 2023/12/27 | 1,321 | 1,348 | 1,321 | 1,342 | 22,800 |
| 2023/12/26 | 1,325 | 1,328 | 1,321 | 1,321 | 14,600 |
| 2023/12/25 | 1,327 | 1,332 | 1,323 | 1,323 | 11,100 |
| 2023/12/22 | 1,331 | 1,335 | 1,324 | 1,326 | 8,400 |
| 2023/12/21 | 1,326 | 1,339 | 1,320 | 1,335 | 12,300 |
| 2023/12/20 | 1,331 | 1,339 | 1,326 | 1,326 | 5,000 |
| 2023/12/19 | 1,335 | 1,344 | 1,326 | 1,330 | 10,000 |
| 2023/12/18 | 1,349 | 1,352 | 1,332 | 1,333 | 4,500 |
| 2023/12/15 | 1,350 | 1,356 | 1,345 | 1,345 | 9,500 |
| 2023/12/14 | 1,368 | 1,379 | 1,353 | 1,353 | 11,300 |
| 2023/12/13 | 1,377 | 1,389 | 1,377 | 1,379 | 8,000 |
| 2023/12/12 | 1,382 | 1,398 | 1,375 | 1,375 | 3,900 |
| 2023/12/11 | 1,386 | 1,397 | 1,377 | 1,380 | 16,300 |
| 2023/12/08 | 1,411 | 1,411 | 1,386 | 1,386 | 6,900 |
| 2023/12/07 | 1,425 | 1,439 | 1,415 | 1,415 | 5,800 |
| 2023/12/06 | 1,410 | 1,445 | 1,410 | 1,434 | 21,600 |
| 2023/12/05 | 1,384 | 1,418 | 1,383 | 1,410 | 30,600 |
| 2023/12/04 | 1,365 | 1,386 | 1,360 | 1,385 | 11,600 |
| 2023/12/01 | 1,378 | 1,378 | 1,360 | 1,361 | 6,300 |
| 2023/11/30 | 1,373 | 1,375 | 1,370 | 1,374 | 6,600 |
| 2023/11/29 | 1,367 | 1,375 | 1,365 | 1,366 | 2,700 |
| 2023/11/28 | 1,374 | 1,375 | 1,366 | 1,369 | 16,600 |
| 2023/11/27 | 1,359 | 1,372 | 1,359 | 1,367 | 6,100 |
| 2023/11/24 | 1,341 | 1,353 | 1,341 | 1,353 | 7,700 |
| 2023/11/22 | 1,346 | 1,348 | 1,340 | 1,345 | 4,400 |
| 2023/11/21 | 1,352 | 1,359 | 1,344 | 1,346 | 4,100 |
| 2023/11/20 | 1,360 | 1,360 | 1,347 | 1,354 | 4,100 |
| 2023/11/17 | 1,342 | 1,359 | 1,336 | 1,354 | 5,200 |
| 2023/11/16 | 1,325 | 1,342 | 1,325 | 1,342 | 9,800 |
| 2023/11/15 | 1,319 | 1,328 | 1,319 | 1,327 | 8,600 |
| 2023/11/14 | 1,320 | 1,320 | 1,314 | 1,319 | 8,800 |
| 2023/11/13 | 1,333 | 1,333 | 1,312 | 1,316 | 16,100 |
| 2023/11/10 | 1,310 | 1,313 | 1,304 | 1,313 | 15,200 |
| 2023/11/09 | 1,314 | 1,315 | 1,305 | 1,315 | 10,100 |
| 2023/11/08 | 1,323 | 1,325 | 1,306 | 1,307 | 13,000 |
| 2023/11/07 | 1,321 | 1,333 | 1,317 | 1,318 | 15,400 |
| 2023/11/06 | 1,319 | 1,331 | 1,319 | 1,319 | 10,300 |
| 2023/11/02 | 1,315 | 1,322 | 1,311 | 1,311 | 16,900 |
| 2023/11/01 | 1,323 | 1,325 | 1,310 | 1,315 | 10,800 |
| 2023/10/31 | 1,321 | 1,324 | 1,318 | 1,323 | 9,400 |
| 2023/10/30 | 1,322 | 1,323 | 1,321 | 1,322 | 1,400 |
| 2023/10/27 | 1,320 | 1,328 | 1,320 | 1,323 | 7,500 |
| 2023/10/26 | 1,321 | 1,325 | 1,317 | 1,320 | 10,100 |
| 2023/10/25 | 1,330 | 1,340 | 1,325 | 1,325 | 5,700 |
| 2023/10/24 | 1,332 | 1,338 | 1,321 | 1,326 | 11,300 |
| 2023/10/23 | 1,343 | 1,346 | 1,332 | 1,332 | 4,700 |
| 2023/10/20 | 1,348 | 1,354 | 1,344 | 1,344 | 5,000 |
| 2023/10/19 | 1,358 | 1,361 | 1,349 | 1,352 | 4,600 |
| 2023/10/18 | 1,352 | 1,368 | 1,352 | 1,364 | 13,500 |
| 2023/10/17 | 1,350 | 1,361 | 1,349 | 1,352 | 5,900 |
| 2023/10/16 | 1,349 | 1,355 | 1,341 | 1,347 | 6,200 |
| 2023/10/13 | 1,371 | 1,371 | 1,345 | 1,354 | 5,400 |
| 2023/10/12 | 1,354 | 1,373 | 1,348 | 1,373 | 9,100 |
| 2023/10/11 | 1,352 | 1,363 | 1,347 | 1,354 | 7,000 |
| 2023/10/10 | 1,343 | 1,359 | 1,343 | 1,352 | 11,400 |
| 2023/10/06 | 1,333 | 1,341 | 1,321 | 1,338 | 7,200 |
| 2023/10/05 | 1,322 | 1,331 | 1,321 | 1,331 | 7,800 |
| 2023/10/04 | 1,342 | 1,345 | 1,320 | 1,320 | 32,300 |
| 2023/10/03 | 1,390 | 1,390 | 1,344 | 1,344 | 28,900 |
| 2023/10/02 | 1,398 | 1,406 | 1,386 | 1,387 | 12,300 |
| 2023/09/29 | 1,435 | 1,435 | 1,401 | 1,404 | 7,100 |
| 2023/09/28 | 1,407 | 1,431 | 1,400 | 1,430 | 13,400 |
| 2023/09/27 | 1,417 | 1,417 | 1,404 | 1,408 | 5,600 |
| 2023/09/26 | 1,412 | 1,418 | 1,398 | 1,418 | 11,600 |
| 2023/09/25 | 1,394 | 1,428 | 1,391 | 1,410 | 18,800 |
| 2023/09/22 | 1,379 | 1,394 | 1,371 | 1,391 | 13,200 |
| 2023/09/21 | 1,386 | 1,394 | 1,379 | 1,381 | 10,000 |
| 2023/09/20 | 1,385 | 1,396 | 1,385 | 1,393 | 7,900 |
| 2023/09/19 | 1,410 | 1,410 | 1,377 | 1,385 | 32,200 |
| 2023/09/15 | 1,409 | 1,421 | 1,409 | 1,421 | 10,900 |
| 2023/09/14 | 1,402 | 1,414 | 1,393 | 1,411 | 11,700 |
| 2023/09/13 | 1,412 | 1,416 | 1,393 | 1,402 | 11,900 |
| 2023/09/12 | 1,401 | 1,421 | 1,395 | 1,416 | 7,000 |
| 2023/09/11 | 1,398 | 1,404 | 1,392 | 1,401 | 13,900 |
| 2023/09/08 | 1,418 | 1,418 | 1,395 | 1,399 | 19,300 |
| 2023/09/07 | 1,440 | 1,447 | 1,411 | 1,419 | 20,900 |
| 2023/09/06 | 1,415 | 1,449 | 1,414 | 1,439 | 19,900 |
| 2023/09/05 | 1,410 | 1,417 | 1,402 | 1,412 | 8,500 |
| 2023/09/04 | 1,413 | 1,415 | 1,396 | 1,404 | 35,300 |
| 2023/09/01 | 1,382 | 1,413 | 1,380 | 1,405 | 27,600 |
| 2023/08/31 | 1,371 | 1,380 | 1,367 | 1,380 | 9,000 |
| 2023/08/30 | 1,357 | 1,387 | 1,357 | 1,371 | 33,300 |
| 2023/08/29 | 1,372 | 1,372 | 1,355 | 1,356 | 20,300 |
| 2023/08/28 | 1,390 | 1,390 | 1,357 | 1,366 | 21,000 |
| 2023/08/25 | 1,387 | 1,387 | 1,370 | 1,384 | 9,100 |
| 2023/08/24 | 1,369 | 1,390 | 1,369 | 1,381 | 10,300 |
| 2023/08/23 | 1,326 | 1,367 | 1,326 | 1,367 | 17,500 |
| 2023/08/22 | 1,351 | 1,351 | 1,321 | 1,325 | 27,200 |
| 2023/08/21 | 1,370 | 1,371 | 1,351 | 1,351 | 21,600 |
| 2023/08/18 | 1,370 | 1,380 | 1,368 | 1,372 | 11,700 |
| 2023/08/17 | 1,391 | 1,394 | 1,367 | 1,379 | 22,300 |
| 2023/08/16 | 1,401 | 1,403 | 1,390 | 1,394 | 19,500 |
| 2023/08/15 | 1,405 | 1,412 | 1,400 | 1,408 | 13,000 |
| 2023/08/14 | 1,430 | 1,434 | 1,390 | 1,401 | 107,300 |
| 2023/08/10 | 1,546 | 1,553 | 1,540 | 1,553 | 15,000 |
| 2023/08/09 | 1,556 | 1,557 | 1,546 | 1,552 | 10,000 |
| 2023/08/08 | 1,565 | 1,574 | 1,562 | 1,563 | 9,600 |
| 2023/08/07 | 1,553 | 1,565 | 1,542 | 1,565 | 11,300 |
| 2023/08/04 | 1,546 | 1,549 | 1,538 | 1,549 | 11,300 |
| 2023/08/03 | 1,556 | 1,556 | 1,543 | 1,544 | 16,900 |
| 2023/08/02 | 1,568 | 1,571 | 1,558 | 1,558 | 7,900 |
| 2023/08/01 | 1,564 | 1,564 | 1,551 | 1,562 | 20,200 |
| 2023/07/31 | 1,574 | 1,578 | 1,550 | 1,551 | 31,400 |
| 2023/07/28 | 1,579 | 1,579 | 1,561 | 1,568 | 18,300 |
| 2023/07/27 | 1,582 | 1,591 | 1,578 | 1,586 | 10,300 |
| 2023/07/26 | 1,580 | 1,584 | 1,574 | 1,584 | 4,900 |
| 2023/07/25 | 1,583 | 1,586 | 1,576 | 1,580 | 14,800 |
| 2023/07/24 | 1,581 | 1,587 | 1,578 | 1,580 | 12,300 |
| 2023/07/21 | 1,583 | 1,584 | 1,578 | 1,579 | 6,500 |
| 2023/07/20 | 1,584 | 1,588 | 1,581 | 1,582 | 6,700 |
| 2023/07/19 | 1,590 | 1,590 | 1,582 | 1,584 | 9,000 |
| 2023/07/18 | 1,588 | 1,596 | 1,581 | 1,586 | 12,600 |
| 2023/07/14 | 1,585 | 1,589 | 1,579 | 1,588 | 6,500 |
| 2023/07/13 | 1,593 | 1,593 | 1,576 | 1,585 | 13,700 |
| 2023/07/12 | 1,616 | 1,617 | 1,582 | 1,590 | 16,800 |
| 2023/07/11 | 1,601 | 1,625 | 1,600 | 1,609 | 22,800 |
| 2023/07/10 | 1,581 | 1,597 | 1,581 | 1,594 | 11,000 |
| 2023/07/07 | 1,579 | 1,599 | 1,570 | 1,588 | 13,600 |
| 2023/07/06 | 1,628 | 1,628 | 1,590 | 1,590 | 32,100 |
| 2023/07/05 | 1,595 | 1,632 | 1,593 | 1,628 | 48,100 |