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 |
|---|---|---|---|---|---|
| 2026/02/10 | 16,680 | 17,240 | 16,680 | 17,030 | 193,900 |
| 2026/02/09 | 15,960 | 16,610 | 15,630 | 16,090 | 250,400 |
| 2026/02/06 | 14,860 | 15,250 | 14,420 | 15,160 | 161,000 |
| 2026/02/05 | 15,250 | 15,390 | 14,540 | 14,920 | 147,100 |
| 2026/02/04 | 14,800 | 15,680 | 14,620 | 15,450 | 275,900 |
| 2026/02/03 | 14,180 | 14,800 | 13,930 | 14,640 | 357,600 |
| 2026/02/02 | 13,700 | 14,250 | 13,300 | 13,330 | 285,100 |
| 2026/01/30 | 13,350 | 13,580 | 12,820 | 13,160 | 152,500 |
| 2026/01/29 | 13,270 | 13,440 | 12,590 | 12,910 | 121,700 |
| 2026/01/28 | 12,730 | 13,550 | 12,500 | 13,110 | 263,700 |
| 2026/01/27 | 11,910 | 12,350 | 11,870 | 12,180 | 85,400 |
| 2026/01/26 | 12,040 | 12,120 | 11,630 | 11,900 | 167,300 |
| 2026/01/23 | 12,100 | 12,630 | 11,760 | 12,340 | 133,400 |
| 2026/01/22 | 11,540 | 12,240 | 11,440 | 12,150 | 137,700 |
| 2026/01/21 | 10,710 | 11,410 | 10,700 | 11,400 | 132,500 |
| 2026/01/20 | 11,560 | 11,560 | 11,050 | 11,130 | 100,000 |
| 2026/01/19 | 11,800 | 11,820 | 11,330 | 11,560 | 155,700 |
| 2026/01/16 | 11,980 | 12,240 | 11,740 | 12,240 | 132,500 |
| 2026/01/15 | 11,470 | 11,920 | 11,420 | 11,880 | 59,100 |
| 2026/01/14 | 11,520 | 11,730 | 11,280 | 11,470 | 86,000 |
| 2026/01/13 | 11,800 | 11,800 | 11,340 | 11,500 | 86,700 |
| 2026/01/09 | 11,280 | 11,660 | 11,030 | 11,600 | 89,100 |
| 2026/01/08 | 11,600 | 11,750 | 11,280 | 11,320 | 112,000 |
| 2026/01/07 | 11,930 | 12,070 | 11,580 | 11,740 | 85,300 |
| 2026/01/06 | 12,300 | 12,300 | 11,800 | 11,970 | 94,300 |
| 2026/01/05 | 11,800 | 12,000 | 11,620 | 11,880 | 83,200 |
| 2025/12/30 | 11,570 | 11,860 | 11,530 | 11,570 | 56,700 |
| 2025/12/29 | 11,580 | 11,840 | 11,560 | 11,560 | 52,400 |
| 2025/12/26 | 11,660 | 11,780 | 11,470 | 11,550 | 75,800 |
| 2025/12/25 | 12,050 | 12,200 | 11,660 | 11,750 | 98,600 |
| 2025/12/24 | 12,200 | 12,470 | 12,030 | 12,130 | 94,800 |
| 2025/12/23 | 12,200 | 12,220 | 11,910 | 12,100 | 71,800 |
| 2025/12/22 | 12,250 | 12,470 | 12,040 | 12,160 | 160,400 |
| 2025/12/19 | 12,150 | 12,150 | 11,620 | 11,830 | 93,100 |
| 2025/12/18 | 11,730 | 12,260 | 11,730 | 11,850 | 79,100 |
| 2025/12/17 | 12,170 | 12,630 | 11,700 | 12,440 | 141,000 |
| 2025/12/16 | 12,750 | 12,750 | 12,060 | 12,200 | 152,900 |
| 2025/12/15 | 12,540 | 13,100 | 12,340 | 12,890 | 118,400 |
| 2025/12/12 | 13,110 | 13,390 | 12,920 | 13,350 | 83,900 |
| 2025/12/11 | 13,710 | 13,800 | 13,020 | 13,030 | 110,600 |
| 2025/12/10 | 13,420 | 13,650 | 13,230 | 13,520 | 95,200 |
| 2025/12/09 | 13,800 | 13,960 | 13,460 | 13,520 | 104,900 |
| 2025/12/08 | 14,250 | 14,450 | 13,820 | 14,030 | 123,500 |
| 2025/12/05 | 13,500 | 14,130 | 13,370 | 13,950 | 149,300 |
| 2025/12/04 | 14,030 | 14,700 | 13,450 | 13,610 | 183,700 |
| 2025/12/03 | 13,950 | 14,450 | 13,800 | 14,200 | 162,700 |
| 2025/12/02 | 14,500 | 14,900 | 13,630 | 13,650 | 249,300 |
| 2025/12/01 | 14,190 | 15,000 | 13,540 | 14,800 | 266,300 |
| 2025/11/28 | 13,590 | 14,300 | 13,300 | 14,220 | 246,200 |
| 2025/11/27 | 12,450 | 13,220 | 12,230 | 13,050 | 170,100 |
| 2025/11/26 | 11,950 | 12,470 | 11,770 | 12,080 | 115,000 |
| 2025/11/25 | 12,460 | 12,460 | 11,670 | 11,900 | 152,000 |
| 2025/11/21 | 12,200 | 12,690 | 11,700 | 11,890 | 182,900 |
| 2025/11/20 | 13,100 | 13,410 | 12,810 | 13,050 | 201,600 |
| 2025/11/19 | 12,360 | 12,500 | 11,470 | 12,110 | 350,300 |
| 2025/11/18 | 13,400 | 13,700 | 12,600 | 12,660 | 228,000 |
| 2025/11/17 | 13,620 | 14,000 | 13,020 | 13,680 | 350,500 |
| 2025/11/14 | 13,500 | 14,010 | 12,910 | 13,620 | 787,100 |
| 2025/11/13 | 10,820 | 11,270 | 10,650 | 11,120 | 248,700 |
| 2025/11/12 | 10,130 | 10,800 | 9,990 | 10,800 | 145,600 |
| 2025/11/11 | 10,390 | 10,490 | 10,120 | 10,130 | 135,200 |
| 2025/11/10 | 10,040 | 10,450 | 9,770 | 10,090 | 170,200 |
| 2025/11/07 | 10,390 | 10,560 | 10,000 | 10,190 | 236,200 |
| 2025/11/06 | 9,900 | 10,990 | 9,830 | 10,990 | 271,600 |
| 2025/11/05 | 9,500 | 9,710 | 9,040 | 9,710 | 184,600 |
| 2025/11/04 | 9,890 | 10,000 | 9,670 | 9,800 | 127,400 |
| 2025/10/31 | 9,340 | 9,720 | 9,290 | 9,600 | 87,000 |
| 2025/10/30 | 9,270 | 9,580 | 9,120 | 9,360 | 85,900 |
| 2025/10/29 | 9,930 | 9,980 | 9,290 | 9,400 | 134,300 |
| 2025/10/28 | 9,500 | 9,920 | 9,290 | 9,700 | 199,900 |
| 2025/10/27 | 9,090 | 9,500 | 8,980 | 9,460 | 156,700 |
| 2025/10/24 | 8,640 | 9,070 | 8,550 | 9,000 | 129,400 |
| 2025/10/23 | 8,330 | 8,650 | 8,230 | 8,530 | 104,500 |
| 2025/10/22 | 8,580 | 8,600 | 8,360 | 8,480 | 84,700 |
| 2025/10/21 | 8,870 | 8,870 | 8,440 | 8,580 | 139,300 |
| 2025/10/20 | 8,970 | 9,010 | 8,660 | 8,810 | 138,900 |
| 2025/10/17 | 9,200 | 9,310 | 8,940 | 8,980 | 112,800 |
| 2025/10/16 | 9,580 | 9,660 | 9,210 | 9,410 | 88,600 |
| 2025/10/15 | 9,400 | 9,490 | 9,240 | 9,340 | 133,900 |
| 2025/10/14 | 9,930 | 10,130 | 9,430 | 9,460 | 178,000 |
| 2025/10/10 | 10,100 | 10,250 | 9,920 | 10,070 | 127,700 |
| 2025/10/09 | 10,120 | 10,240 | 9,950 | 10,170 | 123,500 |
| 2025/10/08 | 9,670 | 9,930 | 9,420 | 9,870 | 96,200 |
| 2025/10/07 | 9,750 | 10,100 | 9,600 | 9,660 | 232,500 |
| 2025/10/06 | 9,850 | 9,850 | 9,530 | 9,630 | 110,200 |
| 2025/10/03 | 9,490 | 9,550 | 9,200 | 9,550 | 107,100 |
| 2025/10/02 | 8,960 | 9,590 | 8,960 | 9,470 | 148,100 |
| 2025/10/01 | 9,150 | 9,180 | 8,820 | 8,910 | 121,600 |
| 2025/09/30 | 9,300 | 9,450 | 9,220 | 9,260 | 77,100 |
| 2025/09/29 | 9,390 | 9,420 | 9,280 | 9,310 | 46,600 |
| 2025/09/26 | 9,250 | 9,450 | 9,240 | 9,260 | 71,600 |
| 2025/09/25 | 9,530 | 9,550 | 9,210 | 9,300 | 97,400 |
| 2025/09/24 | 9,340 | 9,600 | 9,160 | 9,530 | 120,700 |
| 2025/09/22 | 9,060 | 9,550 | 8,990 | 9,480 | 189,600 |
| 2025/09/19 | 9,060 | 9,140 | 8,540 | 8,950 | 152,300 |
| 2025/09/18 | 8,630 | 8,900 | 8,520 | 8,820 | 76,500 |
| 2025/09/17 | 8,850 | 8,850 | 8,520 | 8,520 | 110,600 |
| 2025/09/16 | 9,020 | 9,130 | 8,800 | 8,910 | 67,200 |
| 2025/09/12 | 8,990 | 9,150 | 8,880 | 8,960 | 94,500 |
| 2025/09/11 | 8,890 | 9,130 | 8,810 | 9,050 | 181,600 |
| 2025/09/10 | 8,540 | 8,780 | 8,490 | 8,740 | 99,600 |
| 2025/09/09 | 8,980 | 8,990 | 8,390 | 8,410 | 121,800 |
| 2025/09/08 | 8,880 | 8,900 | 8,600 | 8,900 | 104,500 |
| 2025/09/05 | 8,300 | 8,550 | 8,130 | 8,550 | 132,100 |
| 2025/09/04 | 7,760 | 8,150 | 7,760 | 8,100 | 77,800 |
| 2025/09/03 | 7,900 | 7,920 | 7,710 | 7,750 | 106,300 |
| 2025/09/02 | 8,400 | 8,420 | 7,990 | 7,990 | 84,700 |
| 2025/09/01 | 8,420 | 8,420 | 8,200 | 8,320 | 77,300 |
| 2025/08/29 | 8,580 | 8,660 | 8,430 | 8,530 | 84,400 |
| 2025/08/28 | 7,700 | 8,590 | 7,650 | 8,590 | 220,700 |
| 2025/08/27 | 7,850 | 7,950 | 7,780 | 7,850 | 40,400 |
| 2025/08/26 | 7,910 | 7,970 | 7,800 | 7,830 | 54,300 |
| 2025/08/25 | 8,000 | 8,030 | 7,820 | 8,000 | 79,100 |
| 2025/08/22 | 7,590 | 7,800 | 7,590 | 7,760 | 86,300 |
| 2025/08/21 | 7,150 | 7,750 | 7,150 | 7,630 | 144,000 |
| 2025/08/20 | 7,310 | 7,350 | 7,090 | 7,120 | 106,100 |
| 2025/08/19 | 7,350 | 7,770 | 7,340 | 7,590 | 153,600 |
| 2025/08/18 | 7,170 | 7,350 | 7,090 | 7,290 | 76,300 |
| 2025/08/15 | 7,100 | 7,170 | 6,930 | 7,140 | 68,100 |
| 2025/08/14 | 6,890 | 7,230 | 6,850 | 7,180 | 129,800 |
| 2025/08/13 | 6,990 | 7,050 | 6,720 | 6,890 | 91,500 |
| 2025/08/12 | 7,200 | 7,340 | 6,850 | 6,940 | 264,400 |
| 2025/08/08 | 6,350 | 6,430 | 6,290 | 6,350 | 87,400 |
| 2025/08/07 | 6,360 | 6,400 | 6,250 | 6,390 | 54,200 |
| 2025/08/06 | 6,350 | 6,360 | 6,170 | 6,360 | 62,700 |
| 2025/08/05 | 6,200 | 6,380 | 6,190 | 6,350 | 50,800 |
| 2025/08/04 | 6,020 | 6,210 | 6,020 | 6,190 | 47,900 |
| 2025/08/01 | 6,230 | 6,290 | 6,080 | 6,250 | 76,500 |
| 2025/07/31 | 5,910 | 6,200 | 5,890 | 6,200 | 165,100 |
| 2025/07/30 | 5,660 | 5,960 | 5,610 | 5,830 | 121,500 |
| 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 |