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 |
|---|---|---|---|---|---|
| 2025/07/29 | 5,600 | 5,680 | 5,550 | 5,570 | 24,600 |
| 2025/07/28 | 5,750 | 5,760 | 5,610 | 5,640 | 32,500 |
| 2025/07/25 | 5,840 | 5,880 | 5,760 | 5,800 | 40,400 |
| 2025/07/24 | 5,900 | 5,940 | 5,750 | 5,840 | 55,700 |
| 2025/07/23 | 5,680 | 5,830 | 5,480 | 5,820 | 81,500 |
| 2025/07/22 | 5,650 | 5,750 | 5,610 | 5,630 | 37,400 |
| 2025/07/18 | 5,720 | 5,740 | 5,570 | 5,620 | 33,300 |
| 2025/07/17 | 5,630 | 5,740 | 5,620 | 5,720 | 34,900 |
| 2025/07/16 | 5,710 | 5,790 | 5,630 | 5,630 | 47,200 |
| 2025/07/15 | 5,640 | 5,730 | 5,580 | 5,700 | 42,100 |
| 2025/07/14 | 5,480 | 5,770 | 5,460 | 5,620 | 60,900 |
| 2025/07/11 | 5,630 | 5,720 | 5,490 | 5,510 | 24,900 |
| 2025/07/10 | 5,630 | 5,750 | 5,600 | 5,610 | 33,200 |
| 2025/07/09 | 5,640 | 5,700 | 5,510 | 5,660 | 32,200 |
| 2025/07/08 | 5,240 | 5,680 | 5,240 | 5,590 | 81,800 |
| 2025/07/07 | 5,260 | 5,350 | 5,190 | 5,230 | 30,100 |
| 2025/07/04 | 5,390 | 5,490 | 5,240 | 5,300 | 52,900 |
| 2025/07/03 | 5,370 | 5,450 | 5,320 | 5,380 | 40,200 |
| 2025/07/02 | 5,460 | 5,560 | 5,300 | 5,410 | 86,100 |
| 2025/07/01 | 5,570 | 5,740 | 5,440 | 5,660 | 78,700 |
| 2025/06/30 | 5,660 | 5,780 | 5,630 | 5,670 | 79,300 |
| 2025/06/27 | 5,560 | 5,680 | 5,540 | 5,560 | 60,300 |
| 2025/06/26 | 5,470 | 5,680 | 5,450 | 5,600 | 124,300 |
| 2025/06/25 | 5,510 | 5,540 | 5,340 | 5,410 | 48,100 |
| 2025/06/24 | 5,590 | 5,650 | 5,440 | 5,450 | 75,000 |
| 2025/06/23 | 5,460 | 5,500 | 5,360 | 5,400 | 51,800 |
| 2025/06/20 | 5,390 | 5,570 | 5,390 | 5,520 | 89,400 |
| 2025/06/19 | 5,410 | 5,490 | 5,360 | 5,420 | 59,400 |
| 2025/06/18 | 5,340 | 5,390 | 5,240 | 5,330 | 52,500 |
| 2025/06/17 | 5,340 | 5,520 | 5,280 | 5,430 | 70,700 |
| 2025/06/16 | 5,110 | 5,350 | 5,110 | 5,340 | 50,900 |
| 2025/06/13 | 5,220 | 5,270 | 5,100 | 5,140 | 47,500 |
| 2025/06/12 | 5,240 | 5,370 | 5,220 | 5,220 | 35,300 |
| 2025/06/11 | 5,330 | 5,380 | 5,240 | 5,270 | 53,100 |
| 2025/06/10 | 5,350 | 5,560 | 5,320 | 5,320 | 117,600 |
| 2025/06/09 | 5,170 | 5,350 | 5,110 | 5,310 | 76,600 |
| 2025/06/06 | 5,070 | 5,280 | 5,040 | 5,120 | 110,600 |
| 2025/06/05 | 5,150 | 5,290 | 5,020 | 5,020 | 100,800 |
| 2025/06/04 | 4,865 | 5,140 | 4,865 | 5,060 | 87,200 |
| 2025/06/03 | 5,000 | 5,050 | 4,770 | 4,815 | 60,300 |
| 2025/06/02 | 4,820 | 4,895 | 4,750 | 4,860 | 51,300 |
| 2025/05/30 | 4,930 | 5,010 | 4,850 | 4,890 | 57,300 |
| 2025/05/29 | 4,820 | 5,020 | 4,820 | 4,980 | 107,000 |
| 2025/05/28 | 4,875 | 4,890 | 4,740 | 4,750 | 57,500 |
| 2025/05/27 | 4,680 | 4,925 | 4,665 | 4,840 | 110,200 |
| 2025/05/26 | 4,645 | 4,785 | 4,645 | 4,665 | 88,100 |
| 2025/05/23 | 4,440 | 4,615 | 4,440 | 4,575 | 46,600 |
| 2025/05/22 | 4,350 | 4,540 | 4,335 | 4,465 | 47,900 |
| 2025/05/21 | 4,615 | 4,635 | 4,405 | 4,435 | 67,800 |
| 2025/05/20 | 4,515 | 4,645 | 4,495 | 4,545 | 129,900 |
| 2025/05/19 | 4,410 | 4,510 | 4,320 | 4,400 | 114,500 |
| 2025/05/16 | 4,680 | 4,690 | 4,280 | 4,310 | 187,400 |
| 2025/05/15 | 4,300 | 4,470 | 4,200 | 4,470 | 389,800 |
| 2025/05/14 | 3,895 | 3,965 | 3,715 | 3,770 | 123,100 |
| 2025/05/13 | 3,770 | 3,820 | 3,715 | 3,765 | 116,700 |
| 2025/05/12 | 3,520 | 3,770 | 3,485 | 3,630 | 118,500 |
| 2025/05/09 | 3,395 | 3,545 | 3,395 | 3,450 | 60,100 |
| 2025/05/08 | 3,325 | 3,375 | 3,300 | 3,350 | 25,200 |
| 2025/05/07 | 3,360 | 3,360 | 3,250 | 3,325 | 27,400 |
| 2025/05/02 | 3,340 | 3,405 | 3,315 | 3,360 | 21,300 |
| 2025/05/01 | 3,360 | 3,450 | 3,315 | 3,315 | 19,600 |
| 2025/04/30 | 3,305 | 3,375 | 3,290 | 3,350 | 35,600 |
| 2025/04/28 | 3,515 | 3,560 | 3,300 | 3,300 | 49,900 |
| 2025/04/25 | 3,385 | 3,435 | 3,270 | 3,305 | 63,400 |
| 2025/04/24 | 3,205 | 3,390 | 3,200 | 3,345 | 71,800 |
| 2025/04/23 | 3,130 | 3,170 | 3,085 | 3,120 | 25,200 |
| 2025/04/22 | 3,100 | 3,120 | 3,050 | 3,060 | 18,900 |
| 2025/04/21 | 3,140 | 3,190 | 3,110 | 3,130 | 30,700 |
| 2025/04/18 | 3,110 | 3,180 | 3,080 | 3,170 | 17,300 |
| 2025/04/17 | 3,085 | 3,100 | 3,040 | 3,090 | 33,200 |
| 2025/04/16 | 3,095 | 3,095 | 2,988 | 3,025 | 29,000 |
| 2025/04/15 | 3,145 | 3,185 | 3,100 | 3,130 | 37,700 |
| 2025/04/14 | 3,130 | 3,190 | 3,080 | 3,080 | 31,600 |
| 2025/04/11 | 2,920 | 3,090 | 2,920 | 3,060 | 46,000 |
| 2025/04/10 | 3,365 | 3,365 | 3,030 | 3,110 | 49,400 |
| 2025/04/09 | 2,850 | 2,877 | 2,708 | 2,877 | 71,900 |
| 2025/04/08 | 2,938 | 3,045 | 2,923 | 2,992 | 65,400 |
| 2025/04/07 | 2,612 | 2,698 | 2,534 | 2,588 | 92,600 |
| 2025/04/04 | 3,150 | 3,190 | 2,884 | 2,968 | 142,500 |
| 2025/04/03 | 3,280 | 3,390 | 3,180 | 3,265 | 122,700 |
| 2025/04/02 | 3,465 | 3,645 | 3,390 | 3,560 | 77,600 |
| 2025/04/01 | 3,805 | 3,890 | 3,410 | 3,480 | 171,900 |
| 2025/03/31 | 3,850 | 3,870 | 3,750 | 3,830 | 54,700 |
| 2025/03/28 | 3,995 | 4,045 | 3,910 | 3,960 | 40,600 |
| 2025/03/27 | 4,165 | 4,165 | 4,070 | 4,100 | 33,300 |
| 2025/03/26 | 4,280 | 4,280 | 4,105 | 4,235 | 27,500 |
| 2025/03/25 | 4,235 | 4,285 | 4,205 | 4,260 | 23,400 |
| 2025/03/24 | 4,300 | 4,300 | 4,170 | 4,220 | 16,600 |
| 2025/03/21 | 4,240 | 4,380 | 4,240 | 4,300 | 23,600 |
| 2025/03/19 | 4,255 | 4,335 | 4,215 | 4,240 | 24,100 |
| 2025/03/18 | 4,250 | 4,335 | 4,250 | 4,265 | 14,300 |
| 2025/03/17 | 4,280 | 4,370 | 4,230 | 4,235 | 18,800 |
| 2025/03/14 | 4,090 | 4,295 | 4,090 | 4,280 | 16,200 |
| 2025/03/13 | 4,155 | 4,290 | 4,115 | 4,115 | 37,200 |
| 2025/03/12 | 4,000 | 4,140 | 4,000 | 4,070 | 29,200 |
| 2025/03/11 | 3,965 | 4,070 | 3,880 | 4,070 | 48,500 |
| 2025/03/10 | 4,145 | 4,150 | 4,030 | 4,110 | 33,200 |
| 2025/03/07 | 4,185 | 4,265 | 4,140 | 4,140 | 40,400 |
| 2025/03/06 | 4,410 | 4,455 | 4,270 | 4,320 | 37,500 |
| 2025/03/05 | 4,270 | 4,440 | 4,270 | 4,385 | 27,000 |
| 2025/03/04 | 4,385 | 4,395 | 4,205 | 4,290 | 53,400 |
| 2025/03/03 | 4,590 | 4,630 | 4,500 | 4,505 | 39,300 |
| 2025/02/28 | 4,585 | 4,675 | 4,515 | 4,520 | 30,800 |
| 2025/02/27 | 4,530 | 4,675 | 4,500 | 4,655 | 41,600 |
| 2025/02/26 | 4,535 | 4,535 | 4,350 | 4,460 | 97,600 |
| 2025/02/25 | 4,660 | 4,735 | 4,610 | 4,635 | 45,200 |
| 2025/02/21 | 4,850 | 4,900 | 4,735 | 4,800 | 83,100 |
| 2025/02/20 | 5,050 | 5,070 | 4,890 | 4,900 | 54,200 |
| 2025/02/19 | 5,120 | 5,270 | 5,040 | 5,080 | 49,400 |
| 2025/02/18 | 4,895 | 5,290 | 4,895 | 5,120 | 80,400 |
| 2025/02/17 | 4,980 | 5,020 | 4,865 | 4,895 | 44,400 |
| 2025/02/14 | 4,990 | 5,140 | 4,960 | 5,000 | 37,300 |
| 2025/02/13 | 4,845 | 5,020 | 4,845 | 4,985 | 55,900 |
| 2025/02/12 | 5,250 | 5,420 | 4,845 | 4,890 | 144,100 |
| 2025/02/10 | 5,060 | 5,180 | 5,040 | 5,170 | 38,600 |
| 2025/02/07 | 4,940 | 5,120 | 4,940 | 5,060 | 29,500 |
| 2025/02/06 | 5,000 | 5,050 | 4,915 | 4,965 | 33,300 |
| 2025/02/05 | 4,765 | 4,975 | 4,765 | 4,940 | 41,100 |
| 2025/02/04 | 4,790 | 4,970 | 4,755 | 4,755 | 43,000 |
| 2025/02/03 | 4,890 | 4,900 | 4,700 | 4,725 | 71,800 |
| 2025/01/31 | 4,960 | 5,040 | 4,855 | 4,865 | 42,900 |
| 2025/01/30 | 4,980 | 4,995 | 4,860 | 4,960 | 34,400 |
| 2025/01/29 | 5,040 | 5,120 | 4,890 | 5,020 | 61,000 |
| 2025/01/28 | 4,880 | 4,990 | 4,615 | 4,855 | 138,700 |
| 2025/01/27 | 5,440 | 5,550 | 5,250 | 5,250 | 100,800 |
| 2025/01/24 | 5,460 | 5,480 | 5,240 | 5,280 | 57,800 |
| 2025/01/23 | 5,460 | 5,690 | 5,430 | 5,480 | 111,400 |
| 2025/01/22 | 4,990 | 5,430 | 4,990 | 5,370 | 110,600 |
| 2025/01/21 | 4,980 | 5,130 | 4,950 | 4,960 | 31,100 |
| 2025/01/20 | 4,980 | 5,080 | 4,945 | 5,010 | 40,900 |
| 2025/01/17 | 5,020 | 5,080 | 4,900 | 4,980 | 51,300 |
| 2025/01/16 | 5,090 | 5,260 | 5,090 | 5,120 | 47,600 |
| 2025/01/15 | 5,070 | 5,150 | 5,000 | 5,060 | 81,000 |
| 2025/01/14 | 5,290 | 5,300 | 4,975 | 5,000 | 104,500 |
| 2025/01/10 | 5,300 | 5,550 | 5,260 | 5,490 | 72,100 |
| 2025/01/09 | 5,120 | 5,380 | 5,110 | 5,300 | 77,200 |
| 2025/01/08 | 5,450 | 5,520 | 5,300 | 5,300 | 74,900 |
| 2025/01/07 | 5,620 | 5,620 | 5,430 | 5,550 | 95,300 |
| 2025/01/06 | 5,740 | 5,800 | 5,540 | 5,600 | 88,300 |
| 2024/12/30 | 5,550 | 5,650 | 5,440 | 5,650 | 94,500 |
| 2024/12/27 | 5,420 | 5,890 | 5,420 | 5,620 | 197,800 |
| 2024/12/26 | 5,350 | 5,420 | 5,250 | 5,410 | 101,600 |
| 2024/12/25 | 5,370 | 5,510 | 5,170 | 5,330 | 115,800 |
| 2024/12/24 | 5,210 | 5,630 | 5,210 | 5,390 | 230,200 |
| 2024/12/23 | 5,700 | 5,750 | 5,110 | 5,210 | 333,300 |
| 2024/12/20 | 6,180 | 6,270 | 5,540 | 5,800 | 295,500 |
| 2024/12/19 | 5,840 | 6,380 | 5,770 | 6,240 | 302,700 |
| 2024/12/18 | 5,510 | 5,970 | 5,440 | 5,900 | 177,100 |
| 2024/12/17 | 5,560 | 5,590 | 5,400 | 5,510 | 113,900 |
| 2024/12/16 | 5,360 | 5,570 | 5,310 | 5,570 | 90,400 |
| 2024/12/13 | 5,260 | 5,670 | 5,250 | 5,410 | 252,400 |
| 2024/12/12 | 5,090 | 5,320 | 5,090 | 5,260 | 107,700 |
| 2024/12/11 | 5,020 | 5,070 | 4,970 | 5,000 | 32,100 |
| 2024/12/10 | 5,050 | 5,130 | 4,945 | 4,990 | 90,400 |
| 2024/12/09 | 4,810 | 5,160 | 4,795 | 5,130 | 156,400 |
| 2024/12/06 | 4,845 | 4,935 | 4,815 | 4,820 | 58,000 |
| 2024/12/05 | 4,860 | 4,965 | 4,765 | 4,900 | 97,500 |
| 2024/12/04 | 4,870 | 5,000 | 4,800 | 4,805 | 158,500 |
| 2024/12/03 | 4,810 | 4,845 | 4,650 | 4,815 | 115,900 |
| 2024/12/02 | 4,710 | 4,775 | 4,570 | 4,755 | 128,600 |
| 2024/11/29 | 4,610 | 4,780 | 4,565 | 4,780 | 118,000 |
| 2024/11/28 | 4,540 | 4,660 | 4,470 | 4,625 | 113,600 |
| 2024/11/27 | 4,530 | 4,630 | 4,410 | 4,610 | 134,100 |
| 2024/11/26 | 4,700 | 4,745 | 4,410 | 4,460 | 165,700 |
| 2024/11/25 | 4,560 | 4,630 | 4,405 | 4,605 | 154,700 |
| 2024/11/22 | 4,440 | 4,600 | 4,350 | 4,475 | 218,400 |
| 2024/11/21 | 4,145 | 4,410 | 4,125 | 4,370 | 202,900 |
| 2024/11/20 | 4,095 | 4,145 | 4,005 | 4,090 | 50,700 |
| 2024/11/19 | 4,145 | 4,230 | 4,065 | 4,065 | 124,900 |
| 2024/11/18 | 3,900 | 4,090 | 3,895 | 4,080 | 132,400 |
| 2024/11/15 | 3,790 | 3,915 | 3,730 | 3,905 | 98,200 |
| 2024/11/14 | 3,800 | 3,825 | 3,700 | 3,810 | 95,800 |
| 2024/11/13 | 3,865 | 4,175 | 3,760 | 3,800 | 252,200 |
| 2024/11/12 | 3,740 | 3,995 | 3,610 | 3,875 | 447,400 |
| 2024/11/11 | 3,360 | 3,440 | 3,295 | 3,400 | 116,900 |
| 2024/11/08 | 3,335 | 3,365 | 3,280 | 3,350 | 42,300 |
| 2024/11/07 | 3,300 | 3,370 | 3,220 | 3,295 | 42,600 |
| 2024/11/06 | 3,190 | 3,285 | 3,115 | 3,285 | 53,200 |
| 2024/11/05 | 3,155 | 3,290 | 3,150 | 3,205 | 46,500 |
| 2024/11/01 | 3,460 | 3,520 | 3,135 | 3,150 | 156,300 |
| 2024/10/31 | 3,550 | 3,640 | 3,520 | 3,600 | 73,100 |
| 2024/10/30 | 3,575 | 3,610 | 3,510 | 3,560 | 84,800 |
| 2024/10/29 | 3,400 | 3,575 | 3,350 | 3,560 | 108,000 |
| 2024/10/28 | 3,385 | 3,505 | 3,305 | 3,410 | 160,500 |
| 2024/10/25 | 3,490 | 3,525 | 3,350 | 3,390 | 56,600 |
| 2024/10/24 | 3,375 | 3,515 | 3,365 | 3,505 | 65,200 |
| 2024/10/23 | 3,425 | 3,525 | 3,355 | 3,435 | 94,000 |
| 2024/10/22 | 3,435 | 3,520 | 3,395 | 3,435 | 81,700 |
| 2024/10/21 | 3,420 | 3,545 | 3,390 | 3,480 | 129,600 |
| 2024/10/18 | 3,345 | 3,545 | 3,320 | 3,445 | 103,700 |
| 2024/10/17 | 3,225 | 3,395 | 3,225 | 3,350 | 92,600 |
| 2024/10/16 | 3,245 | 3,285 | 3,135 | 3,205 | 91,200 |
| 2024/10/15 | 3,295 | 3,350 | 3,210 | 3,315 | 78,400 |
| 2024/10/11 | 3,265 | 3,295 | 3,215 | 3,290 | 66,800 |
| 2024/10/10 | 3,300 | 3,320 | 3,180 | 3,265 | 66,000 |
| 2024/10/09 | 3,160 | 3,280 | 3,100 | 3,240 | 82,800 |
| 2024/10/08 | 3,125 | 3,130 | 3,070 | 3,110 | 46,300 |
| 2024/10/07 | 3,170 | 3,175 | 3,075 | 3,140 | 57,500 |
| 2024/10/04 | 3,250 | 3,250 | 3,100 | 3,100 | 101,400 |
| 2024/10/03 | 3,425 | 3,440 | 3,255 | 3,265 | 209,500 |