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
2008/12/30 900 900 900 900 200
2008/12/29 930 930 930 930 1,000
2008/12/26 920 920 920 920 100
2008/12/25 920 920 920 920 100
2008/12/24 904 914 904 914 300
2008/12/22 920 920 920 920 700
2008/12/19 940 940 940 940 300
2008/12/18 959 959 940 940 3,700
2008/12/17 959 959 940 959 3,500
2008/12/16 959 959 959 959 3,400
2008/12/15 958 959 950 959 3,700
2008/12/12 936 958 930 958 6,300
2008/12/11 960 960 930 930 3,700
2008/12/10 950 960 950 960 3,100
2008/12/09 938 950 938 950 4,600
2008/12/08 971 971 926 938 5,200
2008/12/05 921 932 921 932 600
2008/12/04 920 920 920 920 2,700
2008/12/03 929 929 920 920 2,800
2008/12/02 960 960 930 930 3,300
2008/12/01 970 970 960 960 3,000
2008/11/28 960 960 960 960 2,600
2008/11/27 960 960 960 960 3,600
2008/11/26 920 920 907 915 4,500
2008/11/25 929 929 918 920 5,100
2008/11/21 950 959 950 959 2,800
2008/11/20 999 999 950 950 4,000
2008/11/19 955 955 955 955 1,100
2008/11/18 990 990 990 990 2,100
2008/11/17 1,012 1,012 990 990 7,100
2008/11/14 970 970 901 901 7,900
2008/11/13 965 965 950 960 900
2008/11/12 965 965 960 965 800
2008/11/11 960 960 960 960 100
2008/11/10 970 970 950 950 400
2008/11/07 950 950 950 950 200
2008/11/06 990 990 901 901 3,800
2008/11/05 995 1,000 995 1,000 2,600
2008/11/04 990 990 990 990 600
2008/10/31 990 990 990 990 300
2008/10/30 900 910 898 900 8,400
2008/10/29 892 901 892 900 3,100
2008/10/28 920 920 902 902 400
2008/10/27 960 960 902 902 4,300
2008/10/24 960 960 950 950 300
2008/10/23 974 974 960 960 1,000
2008/10/22 990 1,000 980 980 900
2008/10/21 1,000 1,001 1,000 1,000 2,000
2008/10/20 992 1,000 980 980 1,800
2008/10/17 1,040 1,040 990 990 1,200
2008/10/16 1,019 1,019 990 990 2,800
2008/10/15 1,100 1,100 1,050 1,050 1,300
2008/10/14 1,001 1,101 1,001 1,100 3,400
2008/10/10 970 1,008 901 1,008 4,900
2008/10/09 960 1,020 960 1,000 3,000
2008/10/08 1,000 1,040 1,000 1,000 3,900
2008/10/07 1,140 1,140 1,000 1,000 17,000
2008/10/06 1,241 1,241 1,200 1,200 4,600
2008/10/03 1,290 1,310 1,290 1,300 3,700
2008/10/02 1,350 1,350 1,300 1,300 1,900
2008/10/01 1,381 1,381 1,350 1,350 1,000
2008/09/30 1,410 1,410 1,410 1,410 400
2008/09/29 1,490 1,495 1,490 1,490 1,000
2008/09/26 1,410 1,410 1,410 1,410 100
2008/09/25 1,380 1,410 1,380 1,410 300
2008/09/24 1,400 1,400 1,395 1,395 1,100
2008/09/22 1,480 1,480 1,401 1,401 200
2008/09/19 1,370 1,400 1,370 1,400 500
2008/09/18 1,400 1,400 1,351 1,351 1,800
2008/09/17 1,364 1,380 1,364 1,370 1,000
2008/09/16 1,362 1,400 1,362 1,365 2,000
2008/09/10 1,381 1,381 1,380 1,380 600
2008/09/09 1,381 1,385 1,380 1,385 400
2008/09/08 1,415 1,415 1,400 1,400 800
2008/09/05 1,407 1,407 1,375 1,375 1,500
2008/09/04 1,421 1,421 1,413 1,413 1,000
2008/09/03 1,425 1,425 1,421 1,421 400
2008/09/02 1,450 1,450 1,450 1,450 500
2008/09/01 1,461 1,461 1,461 1,461 100
2008/08/29 1,500 1,500 1,421 1,461 2,100
2008/08/28 1,500 1,500 1,470 1,470 600
2008/08/27 1,530 1,530 1,530 1,530 700
2008/08/26 1,499 1,500 1,490 1,500 800
2008/08/25 1,490 1,500 1,490 1,500 900
2008/08/22 1,500 1,500 1,490 1,490 800
2008/08/21 1,500 1,520 1,500 1,520 1,500
2008/08/20 1,499 1,500 1,499 1,500 200
2008/08/19 1,419 1,490 1,419 1,490 1,300
2008/08/18 1,401 1,459 1,400 1,459 1,100
2008/08/15 1,450 1,450 1,400 1,400 3,400
2008/08/14 1,460 1,460 1,450 1,450 1,300
2008/08/13 1,510 1,520 1,480 1,480 1,200
2008/08/12 1,520 1,533 1,520 1,530 1,100
2008/08/11 1,580 1,580 1,540 1,550 2,400
2008/08/08 1,520 1,550 1,515 1,550 5,700
2008/08/07 1,518 1,540 1,510 1,532 6,100
2008/08/06 1,515 1,550 1,510 1,515 1,600
2008/08/05 1,630 1,630 1,501 1,520 2,700
2008/08/04 1,699 1,699 1,643 1,643 400
2008/08/01 1,699 1,699 1,699 1,699 100
2008/07/31 1,685 1,700 1,681 1,700 2,500
2008/07/30 1,700 1,700 1,682 1,682 300
2008/07/29 1,702 1,703 1,700 1,700 2,500
2008/07/28 1,750 1,750 1,720 1,720 2,800
2008/07/25 1,682 1,700 1,682 1,700 1,200
2008/07/24 1,673 1,749 1,671 1,700 900
2008/07/23 1,700 1,710 1,662 1,700 1,600
2008/07/22 1,670 1,700 1,670 1,700 500
2008/07/18 1,766 1,766 1,700 1,700 3,200
2008/07/17 1,760 1,790 1,760 1,790 800
2008/07/16 1,795 1,795 1,780 1,790 700
2008/07/15 1,800 1,800 1,800 1,800 200
2008/07/14 1,829 1,830 1,800 1,800 1,200
2008/07/11 1,889 1,889 1,831 1,840 600
2008/07/10 1,900 1,900 1,860 1,890 300
2008/07/09 1,851 1,900 1,821 1,900 600
2008/07/08 1,910 1,910 1,870 1,870 2,400
2008/07/07 1,950 1,950 1,900 1,940 10,600
2008/07/03 1,910 1,930 1,900 1,930 1,900
2008/07/02 1,879 1,910 1,870 1,910 5,800
2008/07/01 1,945 1,945 1,880 1,880 3,100
2008/06/30 2,060 2,060 1,980 1,980 900
2008/06/27 2,030 2,030 1,970 1,990 800
2008/06/26 1,930 1,970 1,930 1,970 200
2008/06/24 2,000 2,000 1,920 2,000 1,300
2008/06/23 2,080 2,080 2,010 2,010 2,100
2008/06/20 2,020 2,020 1,980 2,000 800
2008/06/19 1,999 2,050 1,999 2,035 3,500
2008/06/18 1,870 2,000 1,870 2,000 2,200
2008/06/17 1,960 1,960 1,900 1,900 3,100
2008/06/16 2,020 2,020 2,000 2,000 3,100
2008/06/13 2,060 2,060 2,020 2,020 900
2008/06/12 2,100 2,100 2,100 2,100 1,900
2008/06/11 2,095 2,120 2,090 2,100 6,000
2008/06/10 2,250 2,250 2,110 2,115 3,200
2008/06/09 2,170 2,170 2,170 2,170 800
2008/06/06 2,365 2,365 2,290 2,330 4,000
2008/06/05 2,300 2,300 2,270 2,270 4,300
2008/06/04 2,235 2,270 2,235 2,260 1,300
2008/06/03 2,365 2,365 2,265 2,275 3,000
2008/06/02 2,255 2,365 2,255 2,365 6,300
2008/05/30 2,200 2,250 2,190 2,250 2,300
2008/05/29 2,150 2,150 2,150 2,150 800
2008/05/27 2,230 2,250 2,165 2,250 4,600
2008/05/26 2,195 2,195 2,170 2,190 500
2008/05/23 2,150 2,200 2,150 2,195 2,800
2008/05/22 2,100 2,150 2,090 2,150 2,000
2008/05/21 2,105 2,105 2,105 2,105 100
2008/05/20 2,140 2,140 2,105 2,105 1,800
2008/05/19 2,110 2,125 2,080 2,125 2,200
2008/05/16 2,050 2,100 2,050 2,085 2,600
2008/05/15 2,050 2,070 2,040 2,050 1,700
2008/05/14 2,000 2,040 1,990 2,010 3,200
2008/05/13 2,115 2,115 1,950 1,950 300
2008/05/12 2,050 2,050 2,050 2,050 27,800
2008/05/09 2,055 2,060 2,050 2,050 14,900
2008/05/08 1,984 2,050 1,984 2,050 2,700
2008/05/07 1,937 1,950 1,937 1,950 700
2008/05/02 1,910 1,950 1,910 1,935 2,200
2008/05/01 1,920 1,920 1,900 1,900 4,700
2008/04/30 1,870 1,920 1,825 1,900 6,200
2008/04/28 1,899 1,900 1,870 1,900 3,100
2008/04/25 1,950 1,950 1,930 1,950 7,000
2008/04/24 1,930 1,950 1,911 1,950 1,900
2008/04/23 1,950 1,950 1,925 1,926 2,400
2008/04/22 1,920 1,960 1,920 1,950 9,600
2008/04/21 1,950 1,980 1,950 1,950 2,200
2008/04/18 1,980 1,980 1,980 1,980 200
2008/04/17 2,000 2,000 1,980 1,990 6,000
2008/04/16 2,000 2,000 2,000 2,000 100
2008/04/15 1,990 1,990 1,970 1,980 1,200
2008/04/14 1,968 1,990 1,966 1,990 900
2008/04/11 1,990 1,990 1,968 1,968 600
2008/04/10 1,980 1,980 1,950 1,970 1,200
2008/04/09 2,010 2,010 1,980 1,980 2,900
2008/04/08 2,010 2,010 2,010 2,010 100
2008/04/07 2,010 2,040 2,010 2,040 3,000
2008/04/04 2,015 2,050 2,015 2,050 900
2008/04/03 2,050 2,080 2,050 2,050 1,300
2008/04/02 2,050 2,050 2,040 2,045 3,000
2008/04/01 2,055 2,060 2,050 2,050 3,000
2008/03/31 2,100 2,100 2,040 2,060 2,400
2008/03/28 2,090 2,100 2,090 2,100 3,200
2008/03/27 2,100 2,105 2,090 2,100 4,400
2008/03/26 2,075 2,115 2,075 2,090 500
2008/03/25 2,150 2,200 2,100 2,100 6,400
2008/03/24 2,100 2,120 2,080 2,110 3,000
2008/03/21 2,120 2,120 2,080 2,100 900
2008/03/19 2,095 2,100 2,090 2,100 3,600
2008/03/18 2,050 2,050 2,030 2,050 1,200
2008/03/17 2,100 2,100 2,080 2,080 3,000
2008/03/14 2,050 2,100 2,050 2,100 7,000
2008/03/13 2,025 2,030 2,020 2,020 1,600
2008/03/12 2,050 2,100 2,020 2,030 1,800
2008/03/11 2,000 2,015 2,000 2,010 2,200
2008/03/10 2,000 2,005 2,000 2,000 6,100
2008/03/07 2,090 2,090 2,010 2,020 3,100
2008/03/06 1,990 2,100 1,990 2,090 3,000
2008/03/05 2,150 2,150 2,100 2,110 2,200
2008/03/04 2,140 2,160 2,130 2,140 6,300
2008/03/03 2,000 2,100 2,000 2,100 6,100
2008/02/29 2,000 2,040 1,996 2,015 1,700
2008/02/28 2,050 2,050 2,000 2,010 3,200
2008/02/27 2,035 2,085 2,035 2,085 1,700
2008/02/26 2,095 2,130 2,060 2,115 4,800
2008/02/25 2,040 2,095 2,020 2,095 2,500
2008/02/22 2,010 2,040 2,000 2,040 7,400
2008/02/21 2,000 2,050 2,000 2,040 3,100
2008/02/20 2,005 2,010 2,000 2,005 4,900
2008/02/19 2,000 2,020 1,990 2,010 5,600
2008/02/18 2,010 2,050 1,990 1,990 8,500
2008/02/15 1,801 1,840 1,801 1,830 3,300
2008/02/14 1,790 1,795 1,760 1,795 2,400
2008/02/13 1,720 1,750 1,720 1,750 1,200
2008/02/12 1,700 1,720 1,690 1,715 2,700
2008/02/08 1,660 1,710 1,650 1,710 5,200
2008/02/07 1,660 1,660 1,641 1,641 1,400
2008/02/06 1,645 1,650 1,600 1,600 5,100
2008/02/05 1,650 1,650 1,650 1,650 500
2008/02/04 1,650 1,684 1,650 1,684 3,400
2008/02/01 1,600 1,630 1,600 1,630 2,100
2008/01/31 1,585 1,600 1,585 1,600 1,300
2008/01/30 1,600 1,600 1,590 1,591 2,000
2008/01/29 1,645 1,645 1,600 1,600 2,200
2008/01/28 1,615 1,615 1,600 1,600 2,800
2008/01/25 1,679 1,680 1,635 1,645 3,700
2008/01/24 1,690 1,690 1,650 1,680 1,900
2008/01/23 1,582 1,600 1,580 1,580 4,400
2008/01/22 1,631 1,631 1,580 1,580 13,900
2008/01/21 1,620 1,620 1,612 1,612 3,000
2008/01/18 1,613 1,620 1,590 1,620 3,100
2008/01/17 1,584 1,630 1,584 1,613 4,100
2008/01/16 1,710 1,710 1,580 1,580 17,000
2008/01/15 1,800 1,800 1,715 1,730 10,800
2008/01/11 1,650 1,731 1,645 1,680 16,000
2008/01/10 1,505 1,589 1,495 1,530 12,100
2008/01/09 1,485 1,485 1,476 1,485 7,200
2008/01/08 1,470 1,480 1,470 1,480 1,100
2008/01/07 1,435 1,456 1,435 1,455 3,600
2008/01/04 1,450 1,450 1,430 1,430 2,300

このページの先頭へ