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 |
---|---|---|---|---|---|
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 |
2023/07/04 | 1,559 | 1,598 | 1,550 | 1,598 | 60,800 |
2023/07/03 | 1,556 | 1,565 | 1,548 | 1,550 | 54,800 |
2023/06/30 | 1,555 | 1,555 | 1,550 | 1,550 | 23,500 |
2023/06/29 | 1,556 | 1,557 | 1,549 | 1,552 | 15,800 |
2023/06/28 | 1,558 | 1,558 | 1,549 | 1,553 | 16,000 |
2023/06/27 | 1,556 | 1,560 | 1,545 | 1,547 | 45,900 |
2023/06/26 | 1,565 | 1,571 | 1,559 | 1,559 | 15,200 |
2023/06/23 | 1,576 | 1,576 | 1,558 | 1,565 | 31,900 |
2023/06/22 | 1,560 | 1,576 | 1,556 | 1,560 | 29,500 |
2023/06/21 | 1,551 | 1,559 | 1,549 | 1,555 | 24,200 |
2023/06/20 | 1,556 | 1,562 | 1,554 | 1,555 | 18,500 |
2023/06/19 | 1,553 | 1,562 | 1,550 | 1,555 | 21,500 |
2023/06/16 | 1,546 | 1,564 | 1,546 | 1,549 | 32,300 |
2023/06/15 | 1,552 | 1,559 | 1,545 | 1,545 | 28,000 |
2023/06/14 | 1,543 | 1,558 | 1,543 | 1,551 | 27,600 |
2023/06/13 | 1,530 | 1,546 | 1,529 | 1,539 | 42,200 |
2023/06/12 | 1,528 | 1,535 | 1,526 | 1,527 | 113,700 |
2023/06/09 | 1,525 | 1,540 | 1,521 | 1,524 | 490,600 |
2023/06/08 | 1,532 | 1,540 | 1,528 | 1,528 | 169,700 |
2023/06/07 | 1,554 | 1,561 | 1,537 | 1,538 | 86,300 |
2023/06/06 | 1,563 | 1,578 | 1,556 | 1,557 | 78,300 |
2023/06/05 | 1,513 | 1,585 | 1,510 | 1,566 | 254,500 |
2023/06/02 | 1,670 | 1,679 | 1,666 | 1,673 | 1,900 |
2023/06/01 | 1,666 | 1,670 | 1,666 | 1,670 | 900 |
2023/05/31 | 1,678 | 1,678 | 1,662 | 1,673 | 6,300 |
2023/05/30 | 1,680 | 1,680 | 1,670 | 1,678 | 3,300 |
2023/05/29 | 1,670 | 1,689 | 1,670 | 1,680 | 8,100 |
2023/05/26 | 1,665 | 1,672 | 1,663 | 1,670 | 5,400 |
2023/05/25 | 1,662 | 1,669 | 1,662 | 1,667 | 1,900 |
2023/05/24 | 1,665 | 1,669 | 1,662 | 1,667 | 5,800 |
2023/05/23 | 1,666 | 1,670 | 1,660 | 1,668 | 5,500 |
2023/05/22 | 1,673 | 1,673 | 1,659 | 1,670 | 7,100 |
2023/05/19 | 1,682 | 1,686 | 1,677 | 1,677 | 4,100 |
2023/05/18 | 1,706 | 1,706 | 1,681 | 1,689 | 3,500 |
2023/05/17 | 1,709 | 1,709 | 1,691 | 1,706 | 4,700 |
2023/05/16 | 1,680 | 1,707 | 1,678 | 1,707 | 7,100 |
2023/05/15 | 1,771 | 1,771 | 1,656 | 1,678 | 16,700 |
2023/05/12 | 1,828 | 1,828 | 1,788 | 1,788 | 3,300 |
2023/05/11 | 1,815 | 1,828 | 1,811 | 1,828 | 2,300 |
2023/05/10 | 1,815 | 1,824 | 1,815 | 1,817 | 2,200 |
2023/05/09 | 1,808 | 1,823 | 1,808 | 1,812 | 2,200 |
2023/05/08 | 1,801 | 1,824 | 1,786 | 1,808 | 1,500 |
2023/05/02 | 1,826 | 1,827 | 1,753 | 1,827 | 4,600 |
2023/05/01 | 1,812 | 1,827 | 1,812 | 1,827 | 2,300 |
2023/04/28 | 1,802 | 1,813 | 1,798 | 1,805 | 1,100 |
2023/04/27 | 1,790 | 1,815 | 1,790 | 1,801 | 4,700 |
2023/04/26 | 1,775 | 1,795 | 1,775 | 1,790 | 3,800 |
2023/04/25 | 1,780 | 1,793 | 1,774 | 1,774 | 800 |
2023/04/24 | 1,795 | 1,800 | 1,765 | 1,769 | 2,200 |
2023/04/21 | 1,796 | 1,801 | 1,796 | 1,801 | 700 |
2023/04/20 | 1,820 | 1,820 | 1,798 | 1,820 | 4,000 |
2023/04/19 | 1,818 | 1,820 | 1,815 | 1,820 | 2,100 |
2023/04/18 | 1,819 | 1,820 | 1,805 | 1,818 | 3,500 |
2023/04/17 | 1,805 | 1,819 | 1,805 | 1,819 | 700 |
2023/04/14 | 1,806 | 1,806 | 1,804 | 1,804 | 600 |
2023/04/13 | 1,813 | 1,825 | 1,802 | 1,805 | 800 |
2023/04/12 | 1,815 | 1,815 | 1,815 | 1,815 | 100 |
2023/04/11 | 1,827 | 1,830 | 1,802 | 1,830 | 700 |
2023/04/10 | 1,815 | 1,825 | 1,815 | 1,825 | 1,000 |
2023/04/07 | 1,819 | 1,819 | 1,815 | 1,815 | 200 |
2023/04/06 | 1,824 | 1,826 | 1,812 | 1,812 | 1,100 |
2023/04/05 | 1,837 | 1,837 | 1,837 | 1,837 | 800 |
2023/04/04 | 1,845 | 1,845 | 1,833 | 1,835 | 2,300 |
2023/04/03 | 1,830 | 1,836 | 1,825 | 1,833 | 1,200 |
2023/03/31 | 1,826 | 1,834 | 1,805 | 1,812 | 1,600 |
2023/03/30 | 1,825 | 1,825 | 1,822 | 1,822 | 400 |
2023/03/29 | 1,849 | 1,850 | 1,840 | 1,840 | 1,000 |
2023/03/28 | 1,848 | 1,848 | 1,845 | 1,845 | 500 |
2023/03/27 | 1,848 | 1,849 | 1,834 | 1,840 | 1,500 |
2023/03/24 | 1,831 | 1,849 | 1,831 | 1,848 | 2,800 |
2023/03/23 | 1,806 | 1,840 | 1,806 | 1,840 | 1,300 |
2023/03/22 | 1,847 | 1,847 | 1,841 | 1,846 | 900 |
2023/03/20 | 1,851 | 1,854 | 1,801 | 1,825 | 3,100 |
2023/03/17 | 1,853 | 1,853 | 1,810 | 1,840 | 1,700 |
2023/03/16 | 1,806 | 1,860 | 1,806 | 1,842 | 2,500 |
2023/03/15 | 1,855 | 1,855 | 1,802 | 1,853 | 1,500 |
2023/03/14 | 1,855 | 1,855 | 1,816 | 1,846 | 2,000 |
2023/03/13 | 1,832 | 1,860 | 1,803 | 1,855 | 5,600 |
2023/03/10 | 1,837 | 1,889 | 1,837 | 1,860 | 1,500 |
2023/03/09 | 1,875 | 1,880 | 1,860 | 1,860 | 1,400 |
2023/03/08 | 1,845 | 1,879 | 1,845 | 1,870 | 2,900 |
2023/03/07 | 1,819 | 1,865 | 1,813 | 1,865 | 4,700 |
2023/03/06 | 1,842 | 1,842 | 1,799 | 1,818 | 3,300 |
2023/03/03 | 1,805 | 1,842 | 1,805 | 1,842 | 800 |
2023/03/02 | 1,836 | 1,837 | 1,820 | 1,820 | 1,100 |
2023/03/01 | 1,821 | 1,849 | 1,821 | 1,836 | 1,700 |
2023/02/28 | 1,848 | 1,860 | 1,805 | 1,843 | 6,400 |
2023/02/27 | 1,777 | 1,826 | 1,776 | 1,826 | 8,100 |
2023/02/24 | 1,764 | 1,777 | 1,741 | 1,777 | 3,700 |
2023/02/22 | 1,770 | 1,770 | 1,740 | 1,764 | 1,400 |
2023/02/21 | 1,750 | 1,776 | 1,736 | 1,761 | 3,600 |
2023/02/20 | 1,746 | 1,750 | 1,735 | 1,750 | 1,400 |
2023/02/17 | 1,731 | 1,748 | 1,731 | 1,736 | 900 |
2023/02/16 | 1,733 | 1,743 | 1,731 | 1,731 | 800 |
2023/02/15 | 1,732 | 1,746 | 1,730 | 1,731 | 1,100 |
2023/02/14 | 1,728 | 1,760 | 1,728 | 1,750 | 2,600 |
2023/02/13 | 1,771 | 1,771 | 1,721 | 1,727 | 7,900 |
2023/02/10 | 1,740 | 1,777 | 1,740 | 1,771 | 7,600 |
2023/02/09 | 1,728 | 1,738 | 1,725 | 1,726 | 3,900 |
2023/02/08 | 1,718 | 1,741 | 1,718 | 1,730 | 4,600 |
2023/02/07 | 1,730 | 1,731 | 1,729 | 1,730 | 600 |
2023/02/06 | 1,742 | 1,742 | 1,721 | 1,721 | 1,600 |
2023/02/03 | 1,739 | 1,747 | 1,723 | 1,737 | 800 |
2023/02/02 | 1,714 | 1,740 | 1,714 | 1,729 | 2,000 |
2023/02/01 | 1,727 | 1,742 | 1,727 | 1,728 | 9,000 |
2023/01/31 | 1,740 | 1,744 | 1,731 | 1,744 | 1,000 |
2023/01/30 | 1,747 | 1,755 | 1,736 | 1,736 | 2,300 |
2023/01/27 | 1,772 | 1,775 | 1,752 | 1,752 | 2,700 |
2023/01/26 | 1,751 | 1,772 | 1,751 | 1,772 | 1,400 |
2023/01/25 | 1,765 | 1,766 | 1,751 | 1,759 | 1,100 |
2023/01/24 | 1,745 | 1,766 | 1,742 | 1,764 | 5,300 |
2023/01/23 | 1,700 | 1,751 | 1,691 | 1,739 | 6,200 |
2023/01/20 | 1,657 | 1,720 | 1,657 | 1,685 | 5,200 |
2023/01/19 | 1,659 | 1,662 | 1,640 | 1,661 | 1,100 |
2023/01/18 | 1,650 | 1,660 | 1,650 | 1,660 | 1,000 |
2023/01/17 | 1,640 | 1,660 | 1,634 | 1,653 | 2,000 |
2023/01/16 | 1,662 | 1,662 | 1,641 | 1,659 | 1,300 |
2023/01/13 | 1,633 | 1,667 | 1,633 | 1,656 | 600 |
2023/01/12 | 1,650 | 1,651 | 1,640 | 1,640 | 6,700 |
2023/01/11 | 1,640 | 1,670 | 1,634 | 1,666 | 11,200 |
2023/01/10 | 1,650 | 1,656 | 1,633 | 1,645 | 3,600 |
2023/01/06 | 1,649 | 1,681 | 1,648 | 1,648 | 1,900 |
2023/01/05 | 1,635 | 1,696 | 1,635 | 1,689 | 1,400 |
2023/01/04 | 1,669 | 1,669 | 1,642 | 1,642 | 2,000 |