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
2007/12/28 1,460 1,460 1,459 1,459 3,500
2007/12/27 1,460 1,460 1,460 1,460 2,300
2007/12/26 1,454 1,459 1,452 1,459 3,000
2007/12/25 1,465 1,470 1,455 1,456 6,900
2007/12/21 1,475 1,475 1,450 1,465 5,900
2007/12/20 1,500 1,500 1,471 1,475 7,300
2007/12/19 1,515 1,515 1,480 1,500 5,900
2007/12/18 1,473 1,515 1,472 1,510 9,000
2007/12/17 1,503 1,530 1,500 1,502 11,700
2007/12/14 1,470 1,540 1,470 1,504 16,000
2007/12/13 1,421 1,466 1,420 1,450 10,100
2007/12/12 1,395 1,420 1,395 1,407 10,800
2007/12/11 1,405 1,434 1,395 1,395 20,700
2007/12/10 1,405 1,405 1,394 1,395 15,200
2007/12/07 1,420 1,420 1,369 1,390 26,300
2007/12/06 1,396 1,435 1,394 1,395 26,700
2007/12/05 1,360 1,374 1,360 1,374 18,600
2007/12/04 1,330 1,340 1,315 1,340 28,900
2007/12/03 1,330 1,333 1,304 1,306 15,600
2007/11/30 1,351 1,358 1,305 1,310 29,400
2007/11/29 1,356 1,389 1,352 1,380 11,600
2007/11/28 1,391 1,400 1,377 1,394 7,100
2007/11/27 1,435 1,435 1,399 1,415 8,000
2007/11/26 1,450 1,460 1,442 1,455 5,100
2007/11/22 1,480 1,480 1,450 1,473 6,700
2007/11/21 1,500 1,532 1,500 1,532 5,900
2007/11/20 1,570 1,570 1,525 1,528 3,500
2007/11/19 1,582 1,585 1,571 1,571 2,200
2007/11/16 1,625 1,625 1,580 1,582 10,200
2007/11/15 1,618 1,630 1,618 1,625 3,300
2007/11/14 1,621 1,625 1,608 1,610 6,100
2007/11/13 1,600 1,644 1,600 1,619 7,600
2007/11/12 1,750 1,750 1,720 1,720 1,100
2007/11/09 1,766 1,782 1,760 1,782 1,500
2007/11/08 1,780 1,780 1,770 1,780 1,900
2007/11/07 1,782 1,785 1,782 1,782 300
2007/11/06 1,786 1,788 1,780 1,783 4,500
2007/11/05 1,790 1,800 1,783 1,785 8,700
2007/11/02 1,799 1,820 1,781 1,820 9,900
2007/11/01 1,802 1,806 1,802 1,806 3,400
2007/10/31 1,840 1,840 1,802 1,805 2,100
2007/10/30 1,810 1,815 1,810 1,815 800
2007/10/29 1,840 1,840 1,804 1,804 1,000
2007/10/26 1,805 1,810 1,805 1,810 2,000
2007/10/25 1,806 1,810 1,802 1,802 900
2007/10/24 1,820 1,830 1,820 1,820 1,200
2007/10/23 1,802 1,821 1,802 1,820 800
2007/10/22 1,800 1,810 1,800 1,800 7,500
2007/10/19 1,836 1,840 1,835 1,840 1,900
2007/10/18 1,830 1,833 1,825 1,831 2,100
2007/10/17 1,830 1,840 1,830 1,831 2,000
2007/10/16 1,842 1,855 1,840 1,840 2,100
2007/10/15 1,850 1,850 1,831 1,840 900
2007/10/12 1,846 1,850 1,830 1,850 5,300
2007/10/11 1,850 1,860 1,850 1,853 2,300
2007/10/10 1,869 1,870 1,868 1,868 2,700
2007/10/09 1,862 1,889 1,855 1,870 2,800
2007/10/05 1,860 1,860 1,830 1,850 1,100
2007/10/04 1,870 1,870 1,850 1,860 2,700
2007/10/03 1,830 1,900 1,830 1,880 1,400
2007/10/02 1,815 1,830 1,810 1,830 2,000
2007/10/01 1,810 1,820 1,810 1,819 2,700
2007/09/28 1,990 1,990 1,801 1,802 14,300
2007/09/27 1,831 1,870 1,831 1,870 4,000
2007/09/26 1,851 1,851 1,800 1,815 3,300
2007/09/25 1,859 1,860 1,859 1,860 200
2007/09/21 1,861 1,865 1,860 1,860 4,300
2007/09/20 1,880 1,880 1,860 1,871 1,400
2007/09/19 1,890 1,900 1,890 1,900 200
2007/09/18 1,855 1,890 1,855 1,890 1,700
2007/09/14 1,865 1,900 1,860 1,900 1,900
2007/09/13 1,890 1,920 1,870 1,875 5,400
2007/09/12 1,920 1,930 1,890 1,920 1,500
2007/09/11 1,880 1,920 1,880 1,920 1,000
2007/09/10 1,871 1,930 1,861 1,900 1,900
2007/09/06 1,970 2,000 1,910 2,000 2,900
2007/09/05 2,040 2,040 1,990 2,040 3,300
2007/09/04 2,010 2,080 2,010 2,035 2,800
2007/09/03 1,983 2,060 1,960 2,000 2,800
2007/08/31 2,000 2,000 1,954 1,979 7,100
2007/08/30 2,060 2,080 2,050 2,050 8,600
2007/08/29 2,060 2,190 2,020 2,100 26,600
2007/08/28 1,913 1,913 1,900 1,900 5,900
2007/08/27 1,950 1,950 1,904 1,920 1,800
2007/08/24 1,903 1,920 1,903 1,920 900
2007/08/23 1,885 1,900 1,885 1,900 1,300
2007/08/22 1,884 1,910 1,884 1,885 2,200
2007/08/21 1,860 1,885 1,860 1,884 2,000
2007/08/20 1,861 1,865 1,860 1,860 6,600
2007/08/17 1,925 1,925 1,850 1,860 10,800
2007/08/16 1,941 1,941 1,935 1,935 7,400
2007/08/15 1,950 1,950 1,945 1,950 2,200
2007/08/14 1,950 1,950 1,945 1,950 2,000
2007/08/13 1,940 1,950 1,935 1,950 4,000
2007/08/10 1,980 1,980 1,935 1,940 6,000
2007/08/09 2,000 2,000 1,950 2,000 4,300
2007/08/08 2,040 2,040 1,990 2,000 5,400
2007/08/07 2,130 2,130 2,080 2,080 6,300
2007/08/06 2,145 2,145 2,110 2,140 3,700
2007/08/03 2,165 2,165 2,155 2,160 2,600
2007/08/02 2,250 2,250 2,120 2,170 6,600
2007/08/01 2,330 2,335 2,255 2,265 9,700
2007/07/31 2,235 2,435 2,200 2,250 28,300
2007/07/30 2,025 2,080 2,025 2,035 3,600
2007/07/27 2,030 2,115 2,030 2,100 4,000
2007/07/26 2,145 2,145 2,110 2,145 3,600
2007/07/25 2,145 2,145 2,110 2,145 4,400
2007/07/24 2,010 2,135 2,000 2,120 7,400
2007/07/23 1,975 2,000 1,975 1,980 4,900
2007/07/20 1,927 1,980 1,927 1,961 3,800
2007/07/19 1,949 1,949 1,920 1,925 1,100
2007/07/18 1,965 1,975 1,950 1,950 3,400
2007/07/17 1,929 1,980 1,925 1,950 3,700
2007/07/13 1,922 1,930 1,901 1,920 5,800
2007/07/12 1,935 1,935 1,919 1,919 6,100
2007/07/11 1,930 1,948 1,930 1,948 4,500
2007/07/10 1,970 1,970 1,931 1,933 10,900
2007/07/09 2,035 2,045 1,970 1,970 11,000
2007/07/06 2,115 2,115 1,980 2,025 16,300
2007/07/05 2,120 2,120 2,110 2,115 4,800
2007/07/04 2,115 2,115 2,115 2,115 600
2007/07/03 2,120 2,135 2,115 2,120 2,400
2007/07/02 2,135 2,135 2,115 2,120 3,900
2007/06/29 2,130 2,130 2,125 2,125 2,900
2007/06/28 2,135 2,135 2,120 2,130 5,600
2007/06/27 2,140 2,160 2,115 2,120 6,100
2007/06/26 2,190 2,250 2,120 2,120 16,300
2007/06/25 2,230 2,230 2,190 2,210 13,300
2007/06/22 2,230 2,275 2,230 2,230 4,300
2007/06/21 2,265 2,265 2,200 2,225 6,100
2007/06/20 2,310 2,310 2,200 2,260 8,300
2007/06/19 2,335 2,335 2,305 2,310 1,900
2007/06/18 2,350 2,350 2,340 2,345 3,100
2007/06/15 2,385 2,385 2,350 2,370 4,500
2007/06/14 2,395 2,395 2,380 2,390 1,200
2007/06/13 2,415 2,450 2,395 2,400 7,300
2007/06/12 2,480 2,480 2,425 2,425 7,200
2007/06/11 2,455 2,470 2,450 2,470 3,700
2007/06/08 2,435 2,455 2,430 2,445 2,800
2007/06/07 2,435 2,500 2,435 2,500 1,900
2007/06/06 2,430 2,435 2,430 2,430 3,700
2007/06/05 2,430 2,435 2,430 2,430 4,200
2007/06/04 2,445 2,445 2,430 2,430 1,700
2007/06/01 2,500 2,520 2,430 2,460 2,100
2007/05/31 2,430 2,490 2,430 2,490 2,100
2007/05/30 2,450 2,500 2,415 2,470 6,900
2007/05/29 2,460 2,500 2,420 2,450 10,200
2007/05/28 2,590 2,590 2,490 2,490 4,800
2007/05/25 2,505 2,590 2,495 2,590 1,500
2007/05/24 2,510 2,600 2,510 2,600 900
2007/05/23 2,520 2,520 2,500 2,510 900
2007/05/22 2,505 2,505 2,500 2,500 600
2007/05/21 2,600 2,600 2,480 2,600 2,900
2007/05/18 2,600 2,600 2,600 2,600 1,200
2007/05/17 2,600 2,600 2,600 2,600 500
2007/05/16 2,575 2,580 2,570 2,580 800
2007/05/15 2,620 2,620 2,580 2,590 900
2007/05/14 2,605 2,620 2,550 2,620 2,000
2007/05/11 2,620 2,620 2,620 2,620 200
2007/05/10 2,695 2,695 2,645 2,645 1,000
2007/05/09 2,650 2,690 2,650 2,690 600
2007/05/08 2,600 2,645 2,600 2,645 300
2007/05/07 2,560 2,620 2,560 2,600 3,000
2007/05/02 2,605 2,640 2,605 2,640 800
2007/05/01 2,610 2,620 2,560 2,600 1,500
2007/04/27 2,600 2,640 2,600 2,620 1,700
2007/04/26 2,520 2,590 2,520 2,575 1,600
2007/04/25 2,510 2,510 2,500 2,500 700
2007/04/24 2,490 2,515 2,435 2,515 2,500
2007/04/23 2,450 2,495 2,440 2,495 2,600
2007/04/20 2,460 2,530 2,410 2,530 4,500
2007/04/19 2,420 2,460 2,420 2,450 3,600
2007/04/18 2,590 2,595 2,440 2,440 3,900
2007/04/17 2,630 2,630 2,590 2,590 6,000
2007/04/16 2,650 2,670 2,650 2,650 2,500
2007/04/13 2,715 2,715 2,690 2,690 7,000
2007/04/12 2,715 2,715 2,705 2,705 1,100
2007/04/11 2,715 2,715 2,715 2,715 1,000
2007/04/10 2,750 2,760 2,715 2,715 1,900
2007/04/09 2,735 2,735 2,720 2,720 1,000
2007/04/06 2,710 2,830 2,710 2,755 2,300
2007/04/05 2,700 2,725 2,700 2,715 2,400
2007/04/04 2,720 2,735 2,720 2,725 700
2007/04/03 2,735 2,740 2,735 2,735 900
2007/04/02 2,775 2,780 2,750 2,750 1,600
2007/03/30 2,780 2,780 2,780 2,780 400
2007/03/29 2,840 2,840 2,780 2,830 1,900
2007/03/28 2,840 2,840 2,840 2,840 3,200
2007/03/27 2,950 2,950 2,850 2,850 2,400
2007/03/26 2,890 2,900 2,850 2,900 2,900
2007/03/23 2,820 2,890 2,810 2,890 2,300
2007/03/22 2,810 2,845 2,805 2,845 700
2007/03/20 2,810 2,830 2,800 2,810 1,800
2007/03/19 2,865 2,865 2,830 2,830 800
2007/03/16 2,820 2,890 2,820 2,860 1,600
2007/03/15 2,780 2,820 2,780 2,820 600
2007/03/14 2,840 2,840 2,780 2,800 4,200
2007/03/13 2,850 2,870 2,850 2,860 400
2007/03/12 2,850 2,860 2,850 2,855 1,600
2007/03/09 2,855 2,860 2,855 2,855 1,300
2007/03/08 2,885 2,910 2,850 2,910 4,600
2007/03/07 2,930 2,930 2,880 2,880 2,200
2007/03/06 2,920 2,920 2,900 2,920 1,500
2007/03/05 2,950 2,950 2,920 2,930 1,700
2007/03/02 3,000 3,010 3,000 3,000 1,000
2007/03/01 3,050 3,050 3,050 3,050 2,000
2007/02/28 2,960 3,050 2,960 3,050 4,200
2007/02/27 3,050 3,050 3,000 3,050 1,900
2007/02/26 3,000 3,030 3,000 3,030 900
2007/02/23 2,995 3,000 2,980 3,000 1,400
2007/02/22 3,010 3,010 2,980 3,000 2,600
2007/02/21 3,010 3,010 3,010 3,010 1,100
2007/02/20 3,020 3,030 3,010 3,010 1,900
2007/02/19 3,050 3,050 3,020 3,050 900
2007/02/16 3,090 3,090 3,040 3,050 1,200
2007/02/15 3,090 3,100 3,090 3,090 2,000
2007/02/14 3,100 3,100 3,080 3,080 2,000
2007/02/13 3,090 3,100 3,050 3,070 2,900
2007/02/09 3,010 3,020 3,000 3,010 12,900
2007/02/08 3,010 3,010 3,010 3,010 7,600
2007/02/07 3,030 3,030 3,010 3,010 3,800
2007/02/06 3,040 3,040 3,030 3,030 700
2007/02/05 3,040 3,040 3,030 3,040 1,200
2007/02/02 3,030 3,040 3,030 3,040 2,300
2007/02/01 3,100 3,100 3,030 3,030 2,800
2007/01/31 3,100 3,120 3,090 3,110 1,400
2007/01/30 3,080 3,080 3,050 3,050 1,900
2007/01/29 3,120 3,120 3,080 3,080 900
2007/01/26 3,060 3,070 3,040 3,070 2,100
2007/01/25 3,100 3,100 3,050 3,060 6,700
2007/01/24 3,100 3,100 3,060 3,080 1,800
2007/01/23 3,110 3,110 3,110 3,110 900
2007/01/22 3,110 3,120 3,100 3,120 1,600
2007/01/19 3,110 3,110 3,100 3,100 900
2007/01/18 3,110 3,110 3,090 3,110 1,300
2007/01/17 3,110 3,110 3,100 3,100 800
2007/01/16 3,100 3,100 3,100 3,100 700
2007/01/15 3,090 3,100 3,080 3,080 400
2007/01/12 3,030 3,030 3,010 3,020 500
2007/01/11 3,050 3,050 3,030 3,030 500
2007/01/10 3,090 3,090 3,030 3,050 1,400
2007/01/09 3,090 3,100 3,090 3,100 200
2007/01/05 3,130 3,130 3,100 3,100 800
2007/01/04 3,150 3,150 3,140 3,140 1,200

このページの先頭へ