日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/06/26 30,500 31,300 29,600 31,100 205,300
2026/06/25 31,500 31,600 29,610 31,100 224,200
2026/06/24 30,950 32,000 29,000 29,610 206,700
2026/06/23 31,950 33,550 29,900 29,900 349,800
2026/06/22 32,050 33,400 31,250 31,950 393,100
2026/06/19 29,070 30,950 28,920 30,750 607,900
2026/06/18 28,300 28,580 26,070 26,070 232,700
2026/06/17 26,570 29,180 26,510 28,530 166,300
2026/06/16 26,440 28,450 25,890 27,570 218,000
2026/06/15 26,220 26,400 25,290 25,940 212,200
2026/06/12 25,680 26,230 23,460 24,220 246,200
2026/06/11 24,000 25,200 23,200 24,230 171,000
2026/06/10 27,180 27,370 24,700 24,930 309,200
2026/06/09 26,790 29,270 25,600 28,680 316,300
2026/06/08 25,060 27,050 24,750 26,290 341,100
2026/06/05 27,900 29,030 27,300 28,560 169,300
2026/06/04 27,580 29,240 27,230 29,150 206,100
2026/06/03 28,920 29,940 27,830 28,580 393,000
2026/06/02 27,010 27,340 24,720 25,920 292,700
2026/06/01 26,500 27,520 26,070 27,400 157,400
2026/05/29 26,580 27,960 25,870 26,960 376,200
2026/05/28 27,000 28,000 25,990 26,960 179,300
2026/05/27 29,080 29,230 27,250 27,500 227,700
2026/05/26 30,050 30,400 27,510 28,850 285,900
2026/05/25 29,990 31,100 29,100 29,870 295,100
2026/05/22 26,690 28,940 26,690 28,750 391,000
2026/05/21 26,300 26,480 24,000 25,190 478,100
2026/05/20 25,830 26,460 24,790 25,620 325,100
2026/05/19 28,600 28,740 25,470 26,040 428,700
2026/05/18 29,020 29,020 26,550 28,880 460,700
2026/05/15 33,450 33,950 27,680 28,190 819,400
2026/05/14 36,100 38,150 33,950 34,150 459,700
2026/05/13 31,400 36,050 30,750 35,400 412,200
2026/05/12 32,800 34,500 32,450 33,500 356,500
2026/05/11 32,950 32,950 30,600 31,050 182,100
2026/05/08 31,250 32,600 30,900 32,350 188,900
2026/05/07 30,300 32,150 29,650 32,150 255,800
2026/05/01 28,960 29,880 28,650 28,950 147,700
2026/04/30 29,100 29,600 28,500 28,950 190,100
2026/04/28 29,950 30,250 28,700 29,410 255,100
2026/04/27 30,650 31,200 29,000 30,300 207,500
2026/04/24 31,350 32,150 30,350 30,600 208,100
2026/04/23 34,050 34,200 31,400 31,800 384,500
2026/04/22 32,200 33,750 31,600 33,600 264,200
2026/04/21 32,600 33,350 32,250 32,600 262,100
2026/04/20 30,150 32,950 29,820 31,450 339,400
2026/04/17 30,450 31,600 29,650 30,550 231,600
2026/04/16 30,750 32,100 29,620 30,050 190,800
2026/04/15 31,300 32,200 29,720 29,890 321,900
2026/04/14 30,500 30,950 29,690 30,550 300,900
2026/04/13 29,380 30,850 29,060 29,900 355,100
2026/04/10 27,680 29,380 26,530 29,370 425,400
2026/04/09 26,690 27,580 26,200 26,910 219,700
2026/04/08 26,360 27,270 25,890 27,050 327,900
2026/04/07 25,170 25,250 23,700 24,360 267,300
2026/04/06 24,670 26,280 24,580 25,530 308,500
2026/04/03 23,820 24,580 23,770 24,180 291,300
2026/03/27 23,380 23,680 22,370 23,010 217,700
2026/03/26 24,400 24,950 23,540 23,880 211,700
2026/03/25 24,070 24,700 23,840 24,700 394,900
2026/03/24 24,650 24,650 21,650 22,360 569,900
2026/03/23 25,260 25,350 23,470 23,490 396,000
2026/03/19 26,610 27,930 25,410 26,180 589,400
2026/03/18 25,500 27,150 25,000 27,110 312,100
2026/03/17 28,820 29,050 24,410 25,000 444,200
2026/03/16 27,800 28,290 27,010 27,820 326,500
2026/03/13 26,150 27,970 25,950 27,370 377,400
2026/03/12 27,480 28,340 26,500 27,150 342,100
2026/03/11 26,950 28,640 26,740 27,810 449,800
2026/03/10 26,420 27,340 25,140 25,860 468,100
2026/03/09 26,230 26,900 23,730 23,920 543,700
2026/03/06 27,340 28,800 26,380 28,730 672,900
2026/03/05 27,570 30,500 27,300 28,340 1,197,600
2026/03/04 26,950 28,650 24,510 25,570 841,000
2026/03/03 26,410 28,890 25,430 27,450 1,727,000
2026/03/02 20,910 24,210 20,910 23,910 352,300
2026/02/27 21,880 22,910 20,650 21,640 474,400
2026/02/26 24,950 24,950 23,200 23,670 274,600
2026/02/25 25,510 25,700 24,300 24,450 295,100
2026/02/24 24,780 25,080 23,160 24,700 320,400
2026/02/20 24,440 25,170 23,490 23,520 282,800
2026/02/19 23,730 25,150 23,220 24,440 291,700
2026/02/18 21,950 23,500 21,280 23,270 303,800
2026/02/17 22,230 22,440 21,000 21,570 297,000
2026/02/16 22,710 23,000 21,800 22,730 439,200
2026/02/13 18,560 19,490 18,260 19,010 333,800
2026/02/12 17,410 19,760 17,310 18,940 404,400
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

このページの先頭へ