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
2014/12/30 1,192 1,216 1,174 1,214 12,600
2014/12/29 1,176 1,198 1,166 1,192 14,200
2014/12/26 1,118 1,146 1,118 1,146 7,600
2014/12/25 1,120 1,133 1,107 1,111 14,700
2014/12/24 1,138 1,138 1,132 1,133 13,000
2014/12/22 1,149 1,149 1,130 1,138 17,500
2014/12/19 1,135 1,149 1,135 1,136 6,500
2014/12/18 1,148 1,155 1,135 1,140 7,900
2014/12/17 1,158 1,158 1,140 1,147 4,000
2014/12/16 1,160 1,163 1,147 1,148 6,500
2014/12/15 1,165 1,165 1,115 1,142 11,200
2014/12/12 1,177 1,193 1,177 1,187 4,000
2014/12/11 1,180 1,195 1,173 1,189 3,900
2014/12/10 1,189 1,197 1,188 1,189 2,400
2014/12/09 1,210 1,214 1,191 1,191 7,400
2014/12/08 1,228 1,228 1,209 1,215 3,400
2014/12/05 1,205 1,217 1,200 1,217 5,300
2014/12/04 1,204 1,212 1,204 1,205 3,000
2014/12/03 1,226 1,245 1,201 1,201 10,900
2014/12/02 1,172 1,250 1,171 1,216 14,000
2014/12/01 1,183 1,185 1,171 1,172 10,600
2014/11/28 1,180 1,186 1,180 1,183 5,800
2014/11/27 1,186 1,196 1,181 1,186 10,900
2014/11/26 1,188 1,189 1,180 1,186 4,300
2014/11/25 1,166 1,200 1,165 1,188 10,200
2014/11/21 1,140 1,155 1,137 1,150 9,000
2014/11/20 1,188 1,188 1,160 1,170 8,000
2014/11/19 1,174 1,179 1,160 1,175 10,200
2014/11/18 1,145 1,158 1,140 1,142 5,600
2014/11/17 1,168 1,174 1,143 1,143 15,100
2014/11/14 1,179 1,187 1,159 1,175 32,900
2014/11/13 1,256 1,260 1,203 1,255 16,100
2014/11/12 1,279 1,283 1,260 1,283 13,500
2014/11/11 1,270 1,271 1,254 1,257 11,400
2014/11/10 1,275 1,275 1,239 1,270 9,800
2014/11/07 1,214 1,285 1,214 1,283 23,400
2014/11/06 1,206 1,228 1,201 1,214 9,800
2014/11/05 1,201 1,217 1,181 1,206 6,400
2014/11/04 1,221 1,230 1,200 1,202 11,100
2014/10/31 1,155 1,185 1,155 1,185 8,300
2014/10/30 1,175 1,178 1,155 1,157 9,300
2014/10/29 1,189 1,189 1,163 1,174 5,700
2014/10/28 1,215 1,219 1,160 1,190 6,800
2014/10/27 1,200 1,238 1,200 1,214 5,100
2014/10/24 1,226 1,246 1,197 1,200 8,000
2014/10/23 1,188 1,219 1,188 1,205 11,300
2014/10/22 1,166 1,219 1,151 1,219 10,600
2014/10/21 1,145 1,150 1,127 1,127 7,600
2014/10/20 1,170 1,170 1,121 1,131 7,900
2014/10/17 1,092 1,134 1,080 1,080 14,100
2014/10/16 1,087 1,087 1,043 1,073 14,100
2014/10/15 1,115 1,155 1,102 1,105 13,800
2014/10/14 1,109 1,119 1,081 1,082 24,800
2014/10/10 1,162 1,162 1,110 1,148 43,400
2014/10/09 1,229 1,250 1,190 1,190 15,800
2014/10/08 1,208 1,238 1,201 1,218 22,700
2014/10/07 1,302 1,302 1,268 1,268 12,300
2014/10/06 1,252 1,335 1,252 1,310 12,900
2014/10/03 1,205 1,258 1,201 1,252 22,100
2014/10/02 1,236 1,261 1,155 1,208 51,000
2014/10/01 1,311 1,335 1,270 1,270 38,200
2014/09/30 1,377 1,377 1,301 1,311 43,100
2014/09/29 1,460 1,460 1,371 1,386 46,700
2014/09/26 1,412 1,469 1,389 1,430 64,800
2014/09/25 1,584 1,589 1,408 1,429 189,300
2014/09/24 1,400 1,660 1,381 1,600 410,300
2014/09/22 1,276 1,420 1,250 1,370 106,000
2014/09/19 1,235 1,266 1,230 1,247 24,100
2014/09/18 1,277 1,295 1,230 1,232 40,700
2014/09/17 1,177 1,319 1,177 1,298 92,700
2014/09/16 1,224 1,224 1,173 1,173 30,300
2014/09/12 1,215 1,256 1,198 1,198 68,700
2014/09/11 1,280 1,310 1,203 1,232 94,900
2014/09/10 1,385 1,600 1,239 1,275 533,800
2014/09/09 1,190 1,432 1,160 1,432 156,100
2014/09/08 1,141 1,154 1,130 1,132 4,600
2014/09/05 1,147 1,158 1,130 1,141 4,700
2014/09/04 1,165 1,165 1,140 1,140 3,100
2014/09/03 1,160 1,170 1,151 1,155 3,400
2014/09/02 1,219 1,219 1,140 1,180 18,000
2014/09/01 1,160 1,222 1,145 1,213 28,300
2014/08/29 1,154 1,170 1,143 1,170 4,700
2014/08/28 1,155 1,180 1,151 1,153 11,100
2014/08/27 1,135 1,159 1,130 1,159 5,200
2014/08/26 1,157 1,157 1,123 1,146 4,800
2014/08/25 1,159 1,165 1,124 1,161 6,500
2014/08/22 1,134 1,168 1,125 1,153 12,900
2014/08/21 1,140 1,151 1,131 1,140 2,600
2014/08/20 1,157 1,157 1,131 1,140 800
2014/08/19 1,141 1,160 1,121 1,146 7,200
2014/08/18 1,169 1,178 1,124 1,167 6,200
2014/08/15 1,085 1,148 1,085 1,140 43,000
2014/08/14 1,080 1,137 1,073 1,105 26,400
2014/08/13 1,063 1,115 1,063 1,103 3,800
2014/08/12 1,130 1,150 1,063 1,063 6,700
2014/08/11 1,176 1,177 1,100 1,110 6,500
2014/08/08 1,050 1,110 1,050 1,056 4,300
2014/08/07 1,016 1,105 1,000 1,079 20,400
2014/08/06 1,080 1,086 1,001 1,046 12,200
2014/08/05 1,172 1,172 1,103 1,103 7,300
2014/08/04 1,165 1,175 1,161 1,166 5,200
2014/08/01 1,165 1,169 1,131 1,168 12,400
2014/07/31 1,199 1,200 1,185 1,192 7,300
2014/07/30 1,180 1,204 1,180 1,199 7,500
2014/07/29 1,210 1,210 1,163 1,192 6,300
2014/07/28 1,200 1,217 1,198 1,210 8,500
2014/07/25 1,208 1,208 1,197 1,205 4,900
2014/07/24 1,220 1,220 1,200 1,208 4,300
2014/07/23 1,192 1,218 1,190 1,206 12,400
2014/07/22 1,171 1,220 1,169 1,186 22,200
2014/07/18 1,130 1,218 1,130 1,178 17,000
2014/07/17 1,187 1,197 1,157 1,183 10,200
2014/07/16 1,200 1,201 1,170 1,187 10,600
2014/07/15 1,202 1,236 1,200 1,214 12,000
2014/07/14 1,228 1,247 1,180 1,211 22,100
2014/07/11 1,132 1,241 1,132 1,228 35,300
2014/07/10 1,189 1,195 1,131 1,131 25,900
2014/07/09 1,153 1,189 1,124 1,171 25,300
2014/07/08 1,169 1,169 1,152 1,159 8,900
2014/07/07 1,155 1,171 1,111 1,155 20,600
2014/07/04 1,170 1,181 1,161 1,162 8,900
2014/07/03 1,171 1,195 1,166 1,166 10,300
2014/07/02 1,196 1,196 1,159 1,171 23,400
2014/07/01 1,204 1,230 1,190 1,196 57,500
2014/06/30 1,110 1,191 1,105 1,187 51,900
2014/06/27 1,075 1,090 1,060 1,090 20,100
2014/06/26 1,105 1,105 1,060 1,075 24,800
2014/06/25 1,030 1,119 1,012 1,090 43,500
2014/06/24 1,020 1,042 1,003 1,025 16,800
2014/06/23 1,060 1,070 1,022 1,050 15,900
2014/06/20 1,096 1,101 1,063 1,072 15,400
2014/06/19 1,132 1,140 1,105 1,110 10,400
2014/06/18 1,103 1,116 1,097 1,112 8,700
2014/06/17 1,120 1,127 1,084 1,102 23,600
2014/06/16 1,100 1,143 1,100 1,129 25,100
2014/06/13 1,070 1,094 1,055 1,075 13,400
2014/06/12 1,067 1,080 1,055 1,070 18,600
2014/06/11 1,052 1,093 1,051 1,093 19,100
2014/06/10 1,150 1,150 1,052 1,054 34,000
2014/06/09 1,039 1,129 1,031 1,120 63,100
2014/06/06 1,023 1,040 1,016 1,017 16,500
2014/06/05 1,045 1,058 1,009 1,015 20,300
2014/06/04 1,032 1,070 1,021 1,044 40,000
2014/06/03 1,100 1,250 1,020 1,055 306,500
2014/06/02 946 1,054 946 1,054 60,800
2014/05/30 910 917 892 904 13,900
2014/05/29 914 914 897 900 7,000
2014/05/28 892 910 892 900 8,500
2014/05/27 882 925 882 891 32,200
2014/05/26 838 915 838 912 19,700
2014/05/23 840 859 835 842 20,400
2014/05/22 829 861 825 855 23,900
2014/05/21 820 830 795 806 19,200
2014/05/20 850 850 798 820 35,800
2014/05/19 858 859 767 790 78,900
2014/05/16 900 901 837 846 49,000
2014/05/15 920 920 886 903 25,400
2014/05/14 1,006 1,022 878 895 95,100
2014/05/13 1,018 1,018 991 991 12,300
2014/05/12 1,026 1,087 989 1,001 38,500
2014/05/09 1,059 1,075 1,000 1,015 31,800
2014/05/08 1,091 1,094 1,050 1,050 17,800
2014/05/07 1,096 1,190 1,060 1,090 76,700
2014/05/02 989 1,125 989 1,125 90,200
2014/05/01 987 987 950 975 10,700
2014/04/30 994 994 930 965 36,400
2014/04/28 1,027 1,027 985 994 21,800
2014/04/25 1,040 1,047 990 1,027 38,200
2014/04/24 1,080 1,099 1,045 1,052 21,200
2014/04/23 1,080 1,090 1,050 1,050 32,100
2014/04/22 1,220 1,221 1,031 1,031 60,100
2014/04/21 1,225 1,240 1,200 1,207 13,700
2014/04/18 1,212 1,225 1,160 1,200 25,800
2014/04/17 1,269 1,269 1,200 1,220 19,800
2014/04/16 1,190 1,265 1,180 1,253 41,600
2014/04/15 1,237 1,247 1,146 1,160 35,500
2014/04/14 1,246 1,255 1,203 1,207 19,300
2014/04/11 1,276 1,282 1,171 1,274 41,500
2014/04/10 1,341 1,429 1,286 1,300 65,200
2014/04/09 1,280 1,440 1,280 1,345 60,900
2014/04/08 1,299 1,316 1,237 1,310 37,000
2014/04/07 1,335 1,350 1,268 1,282 58,900
2014/04/04 1,291 1,430 1,275 1,380 88,100
2014/04/03 1,467 1,550 1,290 1,315 101,800
2014/04/02 1,548 1,630 1,415 1,500 125,300
2014/04/01 1,351 1,550 1,301 1,520 111,300
2014/03/31 1,315 1,514 1,206 1,381 207,200
2014/03/28 1,069 1,230 1,041 1,225 56,500
2014/03/27 1,016 1,050 1,016 1,050 9,000
2014/03/26 1,080 1,105 1,033 1,035 28,200
2014/03/25 1,030 1,089 1,017 1,050 24,900
2014/03/24 976 1,057 976 1,030 24,500
2014/03/20 1,018 1,050 970 1,006 67,100
2014/03/19 1,128 1,289 1,061 1,061 245,000
2014/03/18 1,150 1,160 1,006 1,080 194,300
2014/03/17 960 1,105 960 1,105 205,900
2014/03/14 950 969 930 955 35,600
2014/03/13 888 935 888 935 10,100
2014/03/12 883 903 883 903 1,200
2014/03/11 909 909 908 908 300
2014/03/10 880 913 880 909 3,200
2014/03/07 930 930 911 920 3,200
2014/03/06 898 915 892 914 7,300
2014/03/05 890 902 865 880 5,100
2014/03/04 880 892 880 890 4,700
2014/03/03 911 911 884 890 2,200
2014/02/28 920 923 907 921 2,500
2014/02/27 922 927 915 925 7,500
2014/02/26 915 928 910 922 3,800
2014/02/25 931 938 914 918 6,800
2014/02/24 935 948 917 936 5,500
2014/02/21 919 938 919 938 7,300
2014/02/20 910 945 904 919 9,300
2014/02/19 890 910 890 910 3,600
2014/02/18 895 908 873 899 3,300
2014/02/17 877 925 877 909 7,600
2014/02/14 910 914 852 892 14,200
2014/02/13 960 965 910 910 6,600
2014/02/12 969 970 930 948 11,700
2014/02/10 1,014 1,032 926 956 72,400
2014/02/07 827 969 827 969 83,600
2014/02/06 785 819 785 819 5,600
2014/02/05 791 827 778 785 9,700
2014/02/04 716 789 712 746 35,400
2014/02/03 893 908 851 851 14,000
2014/01/31 941 942 901 922 8,000
2014/01/30 950 950 903 924 11,600
2014/01/29 940 970 940 951 4,800
2014/01/28 940 960 932 936 9,300
2014/01/27 960 965 910 939 22,200
2014/01/24 990 990 962 975 15,900
2014/01/23 1,025 1,025 973 998 18,600
2014/01/22 974 1,055 950 1,010 34,600
2014/01/21 999 1,039 985 992 66,800
2014/01/20 964 984 920 975 47,800
2014/01/17 888 980 873 949 45,600
2014/01/16 904 910 870 882 8,900
2014/01/15 870 910 850 889 21,800
2014/01/14 851 863 848 862 8,100
2014/01/10 866 866 852 864 9,200
2014/01/09 899 899 868 868 24,100
2014/01/08 907 910 870 886 18,300
2014/01/07 823 881 822 881 26,500
2014/01/06 849 849 804 825 21,200

このページの先頭へ