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
2016/12/30 1,485 1,535 1,480 1,498 28,300
2016/12/29 1,500 1,535 1,433 1,480 45,500
2016/12/28 1,420 1,487 1,418 1,480 49,600
2016/12/27 1,335 1,392 1,327 1,392 44,700
2016/12/26 1,300 1,319 1,283 1,310 10,700
2016/12/22 1,327 1,330 1,305 1,314 9,100
2016/12/21 1,328 1,336 1,310 1,322 18,100
2016/12/20 1,348 1,348 1,317 1,328 7,900
2016/12/19 1,351 1,355 1,340 1,340 3,700
2016/12/16 1,336 1,365 1,336 1,364 8,100
2016/12/15 1,370 1,378 1,336 1,345 14,100
2016/12/14 1,324 1,378 1,324 1,370 23,000
2016/12/13 1,316 1,330 1,301 1,324 8,900
2016/12/12 1,307 1,320 1,276 1,316 19,300
2016/12/09 1,323 1,323 1,301 1,305 4,900
2016/12/08 1,316 1,336 1,308 1,317 14,000
2016/12/07 1,300 1,314 1,295 1,314 6,300
2016/12/06 1,295 1,305 1,293 1,300 6,300
2016/12/05 1,305 1,305 1,289 1,300 6,800
2016/12/02 1,300 1,306 1,300 1,305 7,600
2016/12/01 1,324 1,333 1,304 1,307 16,600
2016/11/30 1,258 1,320 1,258 1,301 30,600
2016/11/29 1,233 1,259 1,232 1,258 10,300
2016/11/28 1,232 1,244 1,231 1,242 5,100
2016/11/25 1,231 1,244 1,215 1,244 12,200
2016/11/24 1,234 1,246 1,228 1,239 7,600
2016/11/22 1,225 1,228 1,220 1,225 3,000
2016/11/21 1,231 1,238 1,225 1,228 7,700
2016/11/18 1,233 1,240 1,231 1,235 7,200
2016/11/17 1,198 1,247 1,198 1,233 12,900
2016/11/16 1,198 1,213 1,196 1,204 10,000
2016/11/15 1,206 1,207 1,178 1,198 6,800
2016/11/14 1,204 1,205 1,190 1,200 10,900
2016/11/11 1,162 1,203 1,131 1,203 18,100
2016/11/10 1,150 1,169 1,146 1,153 9,300
2016/11/09 1,173 1,180 1,110 1,122 25,600
2016/11/08 1,177 1,185 1,175 1,180 8,200
2016/11/07 1,175 1,197 1,175 1,184 9,700
2016/11/04 1,189 1,194 1,170 1,170 12,800
2016/11/02 1,224 1,225 1,191 1,210 9,900
2016/11/01 1,245 1,260 1,230 1,230 9,300
2016/10/31 1,238 1,270 1,220 1,260 20,800
2016/10/28 1,239 1,240 1,210 1,221 14,900
2016/10/27 1,210 1,273 1,196 1,239 27,600
2016/10/26 1,185 1,222 1,185 1,195 31,200
2016/10/25 1,183 1,184 1,152 1,183 25,300
2016/10/24 1,153 1,185 1,110 1,180 63,700
2016/10/21 1,055 1,063 1,054 1,063 800
2016/10/20 1,052 1,055 1,050 1,055 4,300
2016/10/19 1,048 1,055 1,048 1,052 2,000
2016/10/18 1,060 1,060 1,050 1,060 3,700
2016/10/17 1,057 1,060 1,048 1,060 1,200
2016/10/14 1,060 1,060 1,050 1,058 5,600
2016/10/13 1,088 1,090 1,065 1,069 3,400
2016/10/12 1,080 1,097 1,038 1,088 13,400
2016/10/11 1,048 1,100 1,048 1,093 8,700
2016/10/07 1,038 1,057 1,038 1,049 3,100
2016/10/06 1,060 1,060 1,052 1,058 3,800
2016/10/05 1,050 1,052 1,049 1,049 3,500
2016/10/04 1,050 1,050 1,045 1,050 1,500
2016/10/03 1,050 1,050 1,042 1,045 7,000
2016/09/30 1,042 1,043 1,034 1,043 2,700
2016/09/29 1,043 1,043 1,040 1,042 1,700
2016/09/28 1,034 1,043 1,034 1,043 700
2016/09/27 1,039 1,043 1,037 1,043 1,500
2016/09/26 1,042 1,042 1,033 1,037 3,200
2016/09/23 1,033 1,043 1,032 1,043 5,700
2016/09/21 1,027 1,043 1,027 1,043 6,200
2016/09/20 1,050 1,050 1,036 1,040 1,300
2016/09/16 1,049 1,049 1,035 1,044 1,300
2016/09/15 1,004 1,037 1,004 1,037 3,500
2016/09/14 1,032 1,032 1,025 1,032 2,300
2016/09/13 1,000 1,043 1,000 1,043 7,800
2016/09/12 1,020 1,020 1,015 1,020 800
2016/09/09 1,030 1,031 1,026 1,031 1,500
2016/09/08 1,033 1,040 1,031 1,040 2,300
2016/09/07 1,032 1,034 1,031 1,034 1,200
2016/09/06 1,030 1,043 1,030 1,043 4,400
2016/09/05 1,041 1,050 1,039 1,039 4,300
2016/09/02 1,022 1,037 1,022 1,037 1,900
2016/09/01 1,040 1,040 1,028 1,034 2,000
2016/08/31 1,024 1,038 1,024 1,037 1,200
2016/08/30 1,021 1,025 1,021 1,021 10,900
2016/08/29 1,025 1,025 1,020 1,025 4,000
2016/08/26 1,011 1,020 1,011 1,020 300
2016/08/25 1,028 1,028 1,016 1,020 2,000
2016/08/24 1,030 1,030 1,007 1,027 1,500
2016/08/23 1,038 1,038 1,038 1,038 200
2016/08/22 1,041 1,041 1,041 1,041 100
2016/08/19 1,046 1,046 1,026 1,029 1,400
2016/08/18 1,040 1,040 1,022 1,024 2,400
2016/08/17 1,039 1,076 1,037 1,040 1,400
2016/08/16 1,032 1,032 1,032 1,032 100
2016/08/15 1,069 1,075 1,020 1,040 9,200
2016/08/12 1,079 1,080 1,053 1,064 12,000
2016/08/10 1,000 1,050 998 1,004 4,800
2016/08/09 1,020 1,020 1,000 1,005 4,400
2016/08/08 1,000 1,000 995 997 900
2016/08/05 983 1,017 983 1,008 2,400
2016/08/04 1,000 1,000 990 998 500
2016/08/03 1,000 1,000 994 994 400
2016/08/02 992 1,000 982 1,000 1,900
2016/08/01 998 998 997 997 400
2016/07/29 993 1,009 985 1,009 2,700
2016/07/28 1,010 1,013 996 1,001 4,700
2016/07/27 1,034 1,035 1,008 1,009 1,500
2016/07/26 1,005 1,023 1,005 1,023 1,300
2016/07/25 1,040 1,050 1,032 1,034 1,600
2016/07/22 1,042 1,042 1,032 1,039 1,900
2016/07/21 1,020 1,044 1,015 1,039 5,700
2016/07/20 1,019 1,025 995 1,020 9,100
2016/07/19 1,010 1,010 995 1,010 6,700
2016/07/15 1,020 1,020 1,010 1,015 1,100
2016/07/14 1,027 1,027 1,012 1,012 1,400
2016/07/13 1,027 1,028 1,020 1,020 2,900
2016/07/12 1,015 1,026 1,015 1,017 6,900
2016/07/11 1,004 1,015 1,004 1,010 1,000
2016/07/08 1,015 1,015 1,004 1,004 900
2016/07/07 1,025 1,025 1,007 1,011 1,800
2016/07/06 1,021 1,021 1,003 1,021 2,700
2016/07/05 1,013 1,023 1,013 1,023 1,000
2016/07/04 1,026 1,026 1,000 1,013 800
2016/07/01 1,025 1,026 1,006 1,024 2,300
2016/06/30 1,022 1,026 1,020 1,025 2,000
2016/06/29 1,022 1,027 1,021 1,022 1,400
2016/06/28 1,001 1,019 1,001 1,016 3,200
2016/06/27 955 997 950 996 10,500
2016/06/24 1,066 1,066 920 970 21,600
2016/06/23 1,041 1,051 1,013 1,036 6,900
2016/06/22 1,070 1,070 1,010 1,052 9,200
2016/06/21 1,055 1,076 1,026 1,076 7,900
2016/06/20 1,032 1,032 1,016 1,025 4,100
2016/06/17 1,021 1,046 1,015 1,021 7,900
2016/06/16 1,011 1,046 1,000 1,021 11,700
2016/06/15 1,030 1,066 1,020 1,034 5,700
2016/06/14 1,084 1,085 1,030 1,030 11,700
2016/06/13 1,101 1,111 1,080 1,080 11,400
2016/06/10 1,130 1,132 1,107 1,116 5,900
2016/06/09 1,155 1,155 1,125 1,128 6,700
2016/06/08 1,130 1,148 1,130 1,148 3,600
2016/06/07 1,138 1,138 1,100 1,130 3,700
2016/06/06 1,100 1,129 1,098 1,129 11,800
2016/06/03 1,140 1,140 1,124 1,124 4,400
2016/06/02 1,157 1,157 1,130 1,135 11,300
2016/06/01 1,171 1,175 1,156 1,156 5,700
2016/05/31 1,175 1,187 1,166 1,178 6,500
2016/05/30 1,197 1,197 1,172 1,186 10,400
2016/05/27 1,211 1,211 1,186 1,196 10,200
2016/05/26 1,225 1,232 1,214 1,221 4,500
2016/05/25 1,211 1,241 1,211 1,232 5,000
2016/05/24 1,223 1,227 1,211 1,211 7,500
2016/05/23 1,231 1,243 1,210 1,230 11,800
2016/05/20 1,241 1,249 1,225 1,232 7,500
2016/05/19 1,230 1,248 1,223 1,240 17,200
2016/05/18 1,198 1,224 1,187 1,224 30,100
2016/05/17 1,194 1,200 1,183 1,183 22,900
2016/05/16 1,164 1,225 1,160 1,178 41,700
2016/05/13 1,131 1,158 1,131 1,150 6,200
2016/05/12 1,141 1,150 1,136 1,139 4,500
2016/05/11 1,144 1,163 1,144 1,152 3,500
2016/05/10 1,135 1,166 1,135 1,142 5,300
2016/05/09 1,130 1,134 1,127 1,131 5,300
2016/05/06 1,116 1,130 1,116 1,127 2,900
2016/05/02 1,110 1,115 1,105 1,115 5,500
2016/04/28 1,130 1,130 1,115 1,118 7,000
2016/04/27 1,144 1,148 1,125 1,133 7,900
2016/04/26 1,165 1,165 1,141 1,143 6,300
2016/04/25 1,170 1,171 1,165 1,168 2,100
2016/04/22 1,151 1,166 1,150 1,162 3,500
2016/04/21 1,150 1,165 1,141 1,158 6,100
2016/04/20 1,150 1,160 1,146 1,150 4,600
2016/04/19 1,168 1,168 1,151 1,153 5,600
2016/04/18 1,155 1,185 1,140 1,150 14,800
2016/04/15 1,175 1,180 1,157 1,166 8,700
2016/04/14 1,186 1,191 1,173 1,180 10,900
2016/04/13 1,180 1,199 1,170 1,184 16,400
2016/04/12 1,181 1,181 1,165 1,170 15,300
2016/04/11 1,180 1,185 1,160 1,172 11,100
2016/04/08 1,100 1,151 1,085 1,148 10,500
2016/04/07 1,139 1,139 1,124 1,130 4,100
2016/04/06 1,118 1,135 1,105 1,126 3,600
2016/04/05 1,184 1,184 1,100 1,138 16,500
2016/04/04 1,161 1,174 1,152 1,158 13,700
2016/04/01 1,215 1,215 1,161 1,161 25,700
2016/03/31 1,233 1,233 1,201 1,216 17,100
2016/03/30 1,259 1,259 1,233 1,235 12,800
2016/03/29 1,255 1,267 1,170 1,259 21,700
2016/03/28 1,280 1,280 1,241 1,267 17,900
2016/03/25 1,268 1,278 1,263 1,266 11,500
2016/03/24 1,285 1,285 1,264 1,278 16,400
2016/03/23 1,285 1,285 1,255 1,269 25,700
2016/03/22 1,276 1,295 1,266 1,285 27,300
2016/03/18 1,225 1,260 1,222 1,257 24,100
2016/03/17 1,290 1,290 1,240 1,250 55,900
2016/03/16 1,190 1,270 1,190 1,270 66,400
2016/03/15 1,176 1,205 1,172 1,190 29,600
2016/03/14 1,167 1,214 1,160 1,176 51,100
2016/03/11 1,140 1,164 1,130 1,140 15,100
2016/03/10 1,145 1,149 1,131 1,132 8,300
2016/03/09 1,140 1,145 1,116 1,145 8,100
2016/03/08 1,145 1,146 1,092 1,146 23,600
2016/03/07 1,162 1,174 1,150 1,157 28,500
2016/03/04 1,180 1,195 1,128 1,145 48,200
2016/03/03 1,080 1,208 1,080 1,157 99,100
2016/03/02 1,042 1,097 1,039 1,065 38,700
2016/03/01 976 1,024 976 1,012 15,900
2016/02/29 978 980 960 976 3,800
2016/02/26 975 980 964 968 3,200
2016/02/25 972 977 962 962 2,400
2016/02/24 967 979 967 979 300
2016/02/23 993 994 958 967 3,400
2016/02/22 997 997 993 993 1,300
2016/02/19 976 989 976 985 5,700
2016/02/18 984 991 968 991 1,000
2016/02/17 978 984 953 960 2,500
2016/02/16 998 998 976 990 8,200
2016/02/15 887 945 887 945 10,700
2016/02/12 892 898 857 857 17,500
2016/02/10 949 949 909 925 2,300
2016/02/09 961 961 935 946 3,100
2016/02/08 968 970 960 960 500
2016/02/05 950 968 920 968 4,500
2016/02/04 953 953 953 953 1,600
2016/02/03 956 956 941 953 1,300
2016/02/02 952 960 952 957 1,200
2016/02/01 956 958 943 947 2,000
2016/01/29 953 956 933 956 1,300
2016/01/28 956 956 950 953 500
2016/01/27 937 950 937 941 3,000
2016/01/26 929 931 925 931 2,300
2016/01/25 936 936 930 931 3,200
2016/01/22 905 927 895 927 4,700
2016/01/21 892 929 890 890 9,100
2016/01/20 957 957 900 901 6,700
2016/01/19 943 944 941 944 2,200
2016/01/18 924 944 915 944 8,200
2016/01/15 1,002 1,002 968 978 4,200
2016/01/14 980 993 957 993 7,200
2016/01/13 981 993 977 980 15,000
2016/01/12 1,010 1,010 975 975 8,200
2016/01/08 1,010 1,018 1,001 1,018 3,900
2016/01/07 1,018 1,019 1,010 1,018 3,100
2016/01/06 1,025 1,029 1,012 1,018 2,800
2016/01/05 1,018 1,023 1,002 1,018 5,200
2016/01/04 1,026 1,026 1,017 1,018 2,100

このページの先頭へ