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
2015/12/30 1,042 1,042 1,026 1,026 5,200
2015/12/29 1,026 1,044 1,021 1,025 4,200
2015/12/28 1,028 1,028 1,018 1,019 6,800
2015/12/25 1,020 1,021 1,005 1,017 12,300
2015/12/24 1,022 1,027 1,015 1,020 9,000
2015/12/22 1,032 1,033 1,010 1,020 8,200
2015/12/21 1,026 1,030 1,022 1,028 14,900
2015/12/18 1,047 1,048 1,030 1,040 11,600
2015/12/17 1,060 1,060 1,050 1,054 9,000
2015/12/16 1,061 1,061 1,040 1,042 12,400
2015/12/15 1,058 1,070 1,052 1,052 6,200
2015/12/14 1,068 1,068 1,050 1,058 8,500
2015/12/11 1,079 1,090 1,075 1,087 6,700
2015/12/10 1,079 1,080 1,069 1,079 6,200
2015/12/09 1,095 1,095 1,079 1,079 5,300
2015/12/08 1,100 1,101 1,087 1,087 8,600
2015/12/07 1,110 1,116 1,097 1,098 14,800
2015/12/04 1,112 1,129 1,100 1,102 21,600
2015/12/03 1,050 1,135 1,050 1,135 75,700
2015/12/02 1,018 1,020 998 1,018 14,700
2015/12/01 1,025 1,026 1,018 1,018 10,100
2015/11/30 1,031 1,037 1,028 1,031 3,900
2015/11/27 1,040 1,059 1,037 1,041 4,100
2015/11/26 1,070 1,070 1,040 1,040 8,900
2015/11/25 1,061 1,069 1,040 1,040 11,500
2015/11/24 1,030 1,060 1,027 1,050 9,400
2015/11/20 1,039 1,039 1,023 1,023 4,800
2015/11/19 1,015 1,038 1,010 1,035 16,000
2015/11/18 1,014 1,014 999 1,004 12,300
2015/11/17 1,000 1,014 989 1,004 15,500
2015/11/16 1,019 1,023 1,004 1,004 22,900
2015/11/13 987 1,005 987 992 13,100
2015/11/12 992 995 983 995 6,700
2015/11/11 981 995 981 995 5,400
2015/11/10 983 994 983 984 4,500
2015/11/09 976 985 976 984 2,300
2015/11/06 972 981 971 976 4,400
2015/11/05 984 984 974 975 2,300
2015/11/04 979 985 950 974 9,700
2015/11/02 979 982 972 972 3,100
2015/10/30 974 984 974 981 2,200
2015/10/29 983 985 977 983 4,600
2015/10/28 977 989 977 983 4,800
2015/10/27 980 983 977 977 4,200
2015/10/26 983 991 977 980 6,500
2015/10/23 969 988 969 983 5,500
2015/10/22 965 969 965 969 2,300
2015/10/21 961 970 958 965 3,900
2015/10/20 969 970 964 964 1,200
2015/10/19 976 978 965 965 3,200
2015/10/16 970 975 970 971 1,200
2015/10/15 956 970 953 970 1,800
2015/10/14 960 960 953 953 2,600
2015/10/13 969 969 954 960 1,500
2015/10/09 968 970 966 969 1,200
2015/10/08 970 971 969 971 1,100
2015/10/07 967 972 967 972 500
2015/10/06 967 980 965 967 1,700
2015/10/05 976 976 963 965 2,400
2015/10/02 961 973 959 961 2,300
2015/10/01 947 971 947 953 3,400
2015/09/30 956 957 949 950 2,300
2015/09/29 970 970 945 946 2,400
2015/09/28 973 973 955 970 2,900
2015/09/25 951 951 936 945 1,900
2015/09/24 955 956 948 951 3,200
2015/09/18 963 964 952 957 1,300
2015/09/17 950 963 950 963 1,900
2015/09/16 950 952 935 942 6,100
2015/09/15 950 974 949 954 12,000
2015/09/14 958 958 935 951 9,600
2015/09/11 925 925 910 920 3,700
2015/09/10 932 932 902 930 6,300
2015/09/09 914 936 910 935 3,400
2015/09/08 939 940 903 907 1,700
2015/09/07 930 930 881 924 5,700
2015/09/04 933 933 892 930 5,000
2015/09/03 938 938 912 918 1,600
2015/09/02 914 926 903 911 3,400
2015/09/01 939 960 916 918 5,000
2015/08/31 965 978 937 940 4,900
2015/08/28 939 952 934 950 4,800
2015/08/27 936 945 920 923 8,600
2015/08/26 895 924 888 924 20,400
2015/08/25 917 958 857 900 25,600
2015/08/24 984 984 915 962 14,300
2015/08/21 1,005 1,032 985 1,000 10,900
2015/08/20 1,060 1,060 1,038 1,048 3,000
2015/08/19 1,052 1,061 1,050 1,061 2,800
2015/08/18 1,069 1,070 1,055 1,060 2,600
2015/08/17 1,071 1,080 1,034 1,050 4,900
2015/08/14 1,055 1,070 1,030 1,065 6,700
2015/08/13 1,050 1,079 1,040 1,069 7,100
2015/08/12 1,081 1,081 1,050 1,059 9,000
2015/08/11 1,099 1,105 1,080 1,087 11,700
2015/08/10 1,120 1,122 1,097 1,098 10,800
2015/08/07 1,079 1,100 1,079 1,090 4,500
2015/08/06 1,086 1,097 1,081 1,097 4,400
2015/08/05 1,087 1,097 1,086 1,091 2,800
2015/08/04 1,098 1,105 1,091 1,098 4,100
2015/08/03 1,094 1,099 1,090 1,098 1,200
2015/07/31 1,094 1,096 1,093 1,094 2,500
2015/07/30 1,086 1,086 1,085 1,085 500
2015/07/29 1,094 1,094 1,074 1,085 1,200
2015/07/28 1,079 1,093 1,063 1,090 3,800
2015/07/27 1,107 1,108 1,091 1,095 2,800
2015/07/24 1,108 1,117 1,105 1,107 3,100
2015/07/23 1,102 1,115 1,102 1,115 2,700
2015/07/22 1,118 1,118 1,110 1,117 800
2015/07/21 1,113 1,120 1,110 1,120 5,900
2015/07/17 1,110 1,110 1,097 1,102 6,400
2015/07/16 1,109 1,109 1,082 1,103 3,800
2015/07/15 1,085 1,099 1,085 1,088 9,100
2015/07/14 1,084 1,084 1,060 1,077 8,500
2015/07/13 1,074 1,074 1,065 1,073 2,300
2015/07/10 1,042 1,065 1,042 1,060 8,700
2015/07/09 1,050 1,072 1,000 1,072 20,100
2015/07/08 1,100 1,100 1,080 1,080 10,800
2015/07/07 1,095 1,099 1,090 1,099 10,600
2015/07/06 1,116 1,116 1,087 1,097 4,400
2015/07/03 1,120 1,121 1,116 1,117 1,200
2015/07/02 1,125 1,127 1,123 1,126 3,600
2015/07/01 1,105 1,123 1,095 1,120 2,000
2015/06/30 1,100 1,109 1,092 1,105 3,700
2015/06/29 1,090 1,111 1,080 1,099 9,700
2015/06/26 1,115 1,130 1,114 1,130 2,200
2015/06/25 1,118 1,131 1,110 1,115 7,300
2015/06/24 1,130 1,145 1,130 1,132 6,400
2015/06/23 1,140 1,159 1,114 1,120 14,300
2015/06/22 1,148 1,159 1,130 1,130 11,900
2015/06/19 1,111 1,150 1,111 1,147 27,400
2015/06/18 1,100 1,128 1,099 1,115 13,400
2015/06/17 1,123 1,124 1,107 1,117 5,900
2015/06/16 1,106 1,125 1,106 1,115 14,200
2015/06/15 1,091 1,105 1,091 1,095 4,700
2015/06/12 1,088 1,092 1,084 1,087 2,900
2015/06/11 1,087 1,092 1,082 1,088 3,900
2015/06/10 1,088 1,090 1,080 1,087 1,800
2015/06/09 1,086 1,091 1,084 1,088 6,100
2015/06/08 1,084 1,084 1,080 1,084 4,400
2015/06/05 1,084 1,084 1,075 1,080 5,800
2015/06/04 1,082 1,089 1,081 1,089 2,400
2015/06/03 1,077 1,099 1,077 1,089 4,800
2015/06/02 1,084 1,084 1,079 1,081 1,300
2015/06/01 1,081 1,088 1,072 1,076 5,900
2015/05/29 1,085 1,085 1,075 1,080 2,800
2015/05/28 1,070 1,087 1,070 1,087 2,700
2015/05/27 1,070 1,070 1,065 1,069 6,700
2015/05/26 1,074 1,075 1,066 1,072 9,100
2015/05/25 1,082 1,091 1,061 1,068 18,200
2015/05/22 1,118 1,118 1,080 1,104 8,900
2015/05/21 1,128 1,128 1,115 1,118 1,500
2015/05/20 1,131 1,131 1,121 1,128 6,800
2015/05/19 1,130 1,135 1,123 1,130 8,800
2015/05/18 1,128 1,130 1,116 1,120 15,800
2015/05/15 1,110 1,120 1,094 1,106 34,200
2015/05/14 1,081 1,095 1,080 1,080 3,800
2015/05/13 1,069 1,096 1,069 1,089 4,800
2015/05/12 1,075 1,075 1,069 1,074 2,800
2015/05/11 1,069 1,075 1,069 1,075 4,400
2015/05/08 1,065 1,070 1,061 1,069 3,500
2015/05/07 1,056 1,075 1,056 1,061 6,600
2015/05/01 1,070 1,074 1,061 1,065 3,200
2015/04/30 1,075 1,077 1,066 1,066 6,000
2015/04/28 1,074 1,075 1,070 1,074 6,300
2015/04/27 1,079 1,079 1,074 1,074 3,500
2015/04/24 1,075 1,079 1,071 1,071 4,100
2015/04/23 1,080 1,080 1,071 1,075 3,800
2015/04/22 1,075 1,089 1,070 1,070 8,200
2015/04/21 1,087 1,087 1,073 1,082 5,700
2015/04/20 1,089 1,089 1,075 1,075 3,300
2015/04/17 1,089 1,090 1,076 1,081 4,800
2015/04/16 1,086 1,113 1,075 1,089 4,300
2015/04/15 1,100 1,102 1,073 1,086 4,900
2015/04/14 1,120 1,120 1,073 1,100 3,100
2015/04/13 1,123 1,123 1,095 1,101 4,400
2015/04/10 1,111 1,112 1,101 1,106 6,600
2015/04/09 1,130 1,130 1,125 1,127 5,000
2015/04/08 1,129 1,130 1,116 1,127 5,100
2015/04/07 1,093 1,115 1,088 1,114 4,500
2015/04/06 1,080 1,088 1,075 1,088 4,800
2015/04/03 1,080 1,080 1,074 1,080 3,000
2015/04/02 1,069 1,072 1,061 1,069 2,800
2015/04/01 1,060 1,070 1,052 1,070 3,100
2015/03/31 1,053 1,063 1,053 1,063 6,300
2015/03/30 1,062 1,062 1,057 1,057 2,400
2015/03/27 1,080 1,085 1,062 1,062 4,400
2015/03/26 1,060 1,070 1,055 1,059 3,700
2015/03/25 1,045 1,089 1,045 1,058 6,400
2015/03/24 1,072 1,072 1,051 1,051 8,600
2015/03/23 1,083 1,083 1,068 1,073 7,100
2015/03/20 1,072 1,089 1,068 1,072 11,100
2015/03/19 1,111 1,111 1,091 1,100 9,900
2015/03/18 1,114 1,115 1,101 1,111 7,300
2015/03/17 1,120 1,120 1,102 1,108 12,800
2015/03/16 1,121 1,125 1,116 1,124 8,600
2015/03/13 1,140 1,142 1,133 1,134 3,600
2015/03/12 1,116 1,129 1,116 1,129 3,700
2015/03/11 1,115 1,121 1,111 1,121 2,600
2015/03/10 1,130 1,137 1,121 1,121 4,900
2015/03/09 1,130 1,134 1,122 1,129 2,400
2015/03/06 1,133 1,140 1,127 1,137 3,900
2015/03/05 1,111 1,130 1,111 1,121 4,700
2015/03/04 1,133 1,133 1,111 1,115 8,000
2015/03/03 1,146 1,146 1,120 1,121 6,700
2015/03/02 1,140 1,149 1,130 1,139 5,400
2015/02/27 1,143 1,148 1,138 1,146 8,200
2015/02/26 1,150 1,150 1,138 1,142 8,100
2015/02/25 1,140 1,202 1,138 1,148 13,300
2015/02/24 1,160 1,165 1,138 1,138 12,700
2015/02/23 1,194 1,194 1,156 1,159 17,800
2015/02/20 1,168 1,188 1,165 1,178 6,500
2015/02/19 1,163 1,169 1,160 1,161 3,200
2015/02/18 1,170 1,170 1,152 1,160 5,200
2015/02/17 1,170 1,180 1,170 1,170 3,200
2015/02/16 1,170 1,170 1,161 1,170 4,200
2015/02/13 1,170 1,180 1,170 1,170 7,000
2015/02/12 1,195 1,197 1,175 1,180 3,500
2015/02/10 1,162 1,192 1,162 1,182 3,400
2015/02/09 1,175 1,177 1,150 1,159 25,500
2015/02/06 1,240 1,256 1,240 1,240 7,800
2015/02/05 1,264 1,264 1,228 1,260 6,300
2015/02/04 1,248 1,256 1,232 1,256 6,100
2015/02/03 1,269 1,269 1,227 1,230 8,100
2015/02/02 1,249 1,262 1,240 1,256 9,800
2015/01/30 1,211 1,264 1,211 1,249 12,900
2015/01/29 1,234 1,255 1,215 1,215 9,300
2015/01/28 1,289 1,325 1,220 1,234 48,500
2015/01/27 1,200 1,219 1,200 1,201 11,300
2015/01/26 1,180 1,195 1,180 1,190 5,800
2015/01/23 1,165 1,182 1,165 1,170 5,200
2015/01/22 1,156 1,165 1,155 1,164 2,500
2015/01/21 1,188 1,195 1,149 1,155 7,700
2015/01/20 1,200 1,205 1,182 1,185 2,300
2015/01/19 1,208 1,208 1,181 1,185 1,700
2015/01/16 1,160 1,199 1,143 1,199 7,500
2015/01/15 1,134 1,179 1,126 1,179 8,000
2015/01/14 1,153 1,172 1,118 1,126 9,700
2015/01/13 1,181 1,190 1,152 1,179 8,200
2015/01/09 1,201 1,208 1,181 1,181 2,300
2015/01/08 1,204 1,208 1,200 1,201 7,200
2015/01/07 1,201 1,220 1,200 1,202 4,400
2015/01/06 1,200 1,220 1,200 1,208 4,700
2015/01/05 1,244 1,244 1,220 1,242 7,400

このページの先頭へ