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 |
|---|---|---|---|---|---|
| 2024/11/08 | 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 |
| 2024/10/02 | 3,250 | 3,290 | 3,165 | 3,180 | 37,400 |
| 2024/10/01 | 3,100 | 3,325 | 3,065 | 3,320 | 58,400 |
| 2024/09/30 | 3,125 | 3,245 | 3,085 | 3,085 | 55,200 |
| 2024/09/27 | 3,270 | 3,270 | 3,170 | 3,195 | 45,200 |
| 2024/09/26 | 3,220 | 3,330 | 3,160 | 3,300 | 62,300 |
| 2024/09/25 | 3,120 | 3,235 | 3,040 | 3,155 | 65,400 |
| 2024/09/24 | 3,185 | 3,200 | 3,070 | 3,115 | 60,000 |
| 2024/09/20 | 3,015 | 3,200 | 2,980 | 3,155 | 89,800 |
| 2024/09/19 | 2,944 | 3,050 | 2,944 | 2,965 | 51,400 |
| 2024/09/18 | 2,928 | 2,943 | 2,866 | 2,913 | 39,300 |
| 2024/09/17 | 2,960 | 2,970 | 2,845 | 2,900 | 57,100 |
| 2024/09/13 | 2,826 | 2,969 | 2,826 | 2,946 | 68,100 |
| 2024/09/12 | 2,778 | 2,890 | 2,753 | 2,851 | 62,800 |
| 2024/09/11 | 2,683 | 2,705 | 2,615 | 2,675 | 51,000 |
| 2024/09/10 | 2,752 | 2,765 | 2,690 | 2,690 | 28,900 |
| 2024/09/09 | 2,700 | 2,785 | 2,664 | 2,761 | 49,200 |
| 2024/09/06 | 2,785 | 2,785 | 2,639 | 2,729 | 55,200 |
| 2024/09/05 | 2,778 | 2,846 | 2,738 | 2,785 | 42,100 |
| 2024/09/04 | 2,860 | 2,900 | 2,729 | 2,746 | 104,500 |
| 2024/09/03 | 2,888 | 3,000 | 2,860 | 3,000 | 51,700 |
| 2024/09/02 | 2,923 | 2,999 | 2,862 | 2,873 | 84,900 |
| 2024/08/30 | 2,806 | 2,875 | 2,752 | 2,875 | 41,800 |
| 2024/08/29 | 2,801 | 2,844 | 2,760 | 2,810 | 46,700 |
| 2024/08/28 | 2,843 | 2,907 | 2,824 | 2,826 | 54,000 |
| 2024/08/27 | 2,700 | 2,824 | 2,685 | 2,793 | 37,500 |
| 2024/08/26 | 2,640 | 2,709 | 2,633 | 2,683 | 14,400 |
| 2024/08/23 | 2,650 | 2,709 | 2,620 | 2,675 | 22,300 |
| 2024/08/22 | 2,751 | 2,769 | 2,660 | 2,665 | 37,100 |
| 2024/08/21 | 2,702 | 2,794 | 2,675 | 2,770 | 37,400 |
| 2024/08/20 | 2,644 | 2,802 | 2,633 | 2,802 | 39,900 |
| 2024/08/19 | 2,610 | 2,650 | 2,555 | 2,594 | 26,000 |
| 2024/08/16 | 2,549 | 2,633 | 2,522 | 2,619 | 43,300 |
| 2024/08/15 | 2,492 | 2,519 | 2,465 | 2,485 | 28,800 |
| 2024/08/14 | 2,539 | 2,558 | 2,455 | 2,513 | 36,400 |
| 2024/08/13 | 2,693 | 2,693 | 2,463 | 2,524 | 74,200 |
| 2024/08/09 | 2,450 | 2,577 | 2,421 | 2,493 | 35,900 |
| 2024/08/08 | 2,410 | 2,410 | 2,285 | 2,334 | 32,500 |
| 2024/08/07 | 2,278 | 2,485 | 2,271 | 2,437 | 28,100 |
| 2024/08/06 | 2,399 | 2,399 | 2,270 | 2,328 | 53,700 |
| 2024/08/05 | 2,359 | 2,359 | 2,009 | 2,010 | 77,100 |
| 2024/08/02 | 2,526 | 2,572 | 2,485 | 2,509 | 64,600 |
| 2024/08/01 | 2,750 | 2,751 | 2,611 | 2,625 | 49,600 |
| 2024/07/31 | 2,769 | 2,900 | 2,733 | 2,777 | 68,400 |
| 2024/07/30 | 2,760 | 2,787 | 2,705 | 2,774 | 55,700 |
| 2024/07/29 | 2,824 | 2,877 | 2,730 | 2,765 | 60,500 |
| 2024/07/26 | 2,845 | 2,879 | 2,810 | 2,833 | 17,300 |
| 2024/07/25 | 2,869 | 2,911 | 2,809 | 2,845 | 34,400 |
| 2024/07/24 | 2,950 | 3,010 | 2,889 | 2,919 | 33,700 |
| 2024/07/23 | 2,916 | 3,005 | 2,916 | 2,961 | 56,200 |
| 2024/07/22 | 2,934 | 2,969 | 2,802 | 2,909 | 57,700 |
| 2024/07/19 | 2,789 | 2,989 | 2,786 | 2,984 | 110,000 |
| 2024/07/18 | 2,903 | 2,950 | 2,788 | 2,794 | 142,900 |
| 2024/07/17 | 3,110 | 3,135 | 2,982 | 2,983 | 52,900 |
| 2024/07/16 | 3,060 | 3,105 | 3,010 | 3,095 | 41,300 |
| 2024/07/12 | 3,000 | 3,085 | 2,998 | 3,035 | 43,100 |
| 2024/07/11 | 2,933 | 2,999 | 2,901 | 2,998 | 61,800 |
| 2024/07/10 | 2,915 | 3,015 | 2,851 | 2,933 | 63,500 |
| 2024/07/09 | 2,999 | 3,010 | 2,941 | 2,965 | 61,600 |
| 2024/07/08 | 3,045 | 3,065 | 2,830 | 2,924 | 106,400 |
| 2024/07/05 | 3,035 | 3,165 | 3,010 | 3,045 | 157,600 |
| 2024/07/04 | 2,880 | 3,070 | 2,880 | 3,055 | 122,000 |
| 2024/07/03 | 2,793 | 2,875 | 2,793 | 2,849 | 57,900 |
| 2024/07/02 | 2,979 | 2,994 | 2,793 | 2,812 | 92,300 |
| 2024/07/01 | 2,849 | 3,010 | 2,827 | 2,968 | 149,200 |
| 2024/06/28 | 2,730 | 2,786 | 2,700 | 2,765 | 37,800 |
| 2024/06/27 | 2,573 | 2,739 | 2,556 | 2,722 | 58,700 |
| 2024/06/26 | 2,565 | 2,585 | 2,531 | 2,573 | 50,100 |
| 2024/06/25 | 2,643 | 2,657 | 2,569 | 2,590 | 49,900 |
| 2024/06/24 | 2,584 | 2,647 | 2,584 | 2,647 | 29,100 |
| 2024/06/21 | 2,573 | 2,578 | 2,540 | 2,550 | 20,500 |
| 2024/06/20 | 2,521 | 2,608 | 2,521 | 2,573 | 33,800 |
| 2024/06/19 | 2,601 | 2,601 | 2,502 | 2,527 | 40,700 |
| 2024/06/18 | 2,575 | 2,626 | 2,540 | 2,601 | 44,700 |
| 2024/06/17 | 2,626 | 2,660 | 2,562 | 2,575 | 50,800 |
| 2024/06/14 | 2,675 | 2,710 | 2,637 | 2,676 | 46,700 |
| 2024/06/13 | 2,809 | 2,843 | 2,675 | 2,676 | 64,000 |
| 2024/06/12 | 2,841 | 2,888 | 2,782 | 2,785 | 59,200 |
| 2024/06/11 | 2,800 | 2,854 | 2,788 | 2,812 | 70,200 |
| 2024/06/10 | 2,695 | 2,790 | 2,695 | 2,763 | 56,000 |
| 2024/06/07 | 2,635 | 2,731 | 2,622 | 2,679 | 54,900 |
| 2024/06/06 | 2,778 | 2,840 | 2,665 | 2,665 | 116,600 |
| 2024/06/05 | 2,750 | 2,790 | 2,631 | 2,696 | 119,200 |
| 2024/06/04 | 2,769 | 2,937 | 2,646 | 2,715 | 432,900 |
| 2024/06/03 | 2,675 | 2,757 | 2,570 | 2,672 | 280,400 |
| 2024/05/31 | 2,388 | 2,450 | 2,338 | 2,425 | 69,700 |
| 2024/05/30 | 2,277 | 2,388 | 2,275 | 2,343 | 47,100 |
| 2024/05/29 | 2,368 | 2,377 | 2,305 | 2,305 | 42,500 |
| 2024/05/28 | 2,301 | 2,399 | 2,301 | 2,368 | 53,500 |
| 2024/05/27 | 2,265 | 2,325 | 2,240 | 2,284 | 47,800 |
| 2024/05/24 | 2,252 | 2,396 | 2,241 | 2,293 | 88,300 |
| 2024/05/23 | 2,336 | 2,366 | 2,284 | 2,302 | 61,900 |
| 2024/05/22 | 2,279 | 2,321 | 2,260 | 2,305 | 66,100 |
| 2024/05/21 | 2,200 | 2,279 | 2,200 | 2,262 | 77,400 |
| 2024/05/20 | 2,023 | 2,187 | 2,023 | 2,187 | 75,100 |
| 2024/05/17 | 2,083 | 2,110 | 2,017 | 2,030 | 84,000 |
| 2024/05/16 | 2,006 | 2,111 | 2,000 | 2,111 | 76,600 |
| 2024/05/15 | 1,938 | 2,015 | 1,934 | 2,000 | 38,200 |
| 2024/05/14 | 1,908 | 1,936 | 1,850 | 1,923 | 79,100 |
| 2024/05/13 | 1,962 | 1,993 | 1,937 | 1,992 | 51,600 |
| 2024/05/10 | 1,919 | 1,931 | 1,898 | 1,922 | 28,100 |
| 2024/05/09 | 1,943 | 1,960 | 1,920 | 1,920 | 21,700 |
| 2024/05/08 | 1,968 | 1,968 | 1,919 | 1,935 | 24,100 |
| 2024/05/07 | 1,979 | 2,000 | 1,935 | 1,968 | 20,200 |
| 2024/05/02 | 1,980 | 1,980 | 1,924 | 1,957 | 21,000 |
| 2024/05/01 | 1,945 | 1,986 | 1,941 | 1,976 | 12,800 |
| 2024/04/30 | 1,983 | 2,009 | 1,943 | 1,975 | 36,800 |
| 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 |