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
2019/12/30 3,480 3,480 3,370 3,390 37,400
2019/12/27 3,520 3,530 3,425 3,490 33,000
2019/12/26 3,365 3,550 3,365 3,490 89,400
2019/12/25 3,280 3,350 3,280 3,325 22,300
2019/12/24 3,275 3,295 3,220 3,280 55,300
2019/12/23 3,410 3,410 3,280 3,300 24,600
2019/12/20 3,370 3,400 3,330 3,375 24,000
2019/12/19 3,400 3,455 3,340 3,350 33,100
2019/12/18 3,475 3,475 3,345 3,410 32,200
2019/12/17 3,340 3,480 3,340 3,435 51,000
2019/12/16 3,330 3,405 3,330 3,330 41,800
2019/12/13 3,495 3,510 3,365 3,400 86,100
2019/12/12 3,575 3,575 3,450 3,455 49,800
2019/12/11 3,595 3,600 3,530 3,560 25,300
2019/12/10 3,540 3,570 3,485 3,550 33,000
2019/12/09 3,580 3,580 3,425 3,530 58,900
2019/12/06 3,550 3,640 3,485 3,515 76,500
2019/12/05 3,840 3,840 3,545 3,585 143,300
2019/12/04 3,780 3,845 3,765 3,780 75,600
2019/12/03 3,650 3,880 3,620 3,850 129,500
2019/12/02 3,620 3,735 3,520 3,725 113,100
2019/11/29 3,430 3,580 3,415 3,535 81,100
2019/11/28 3,355 3,405 3,305 3,400 44,600
2019/11/27 3,355 3,390 3,270 3,355 45,700
2019/11/26 3,385 3,420 3,350 3,350 45,400
2019/11/25 3,400 3,420 3,335 3,345 39,000
2019/11/22 3,325 3,385 3,295 3,350 34,200
2019/11/21 3,380 3,380 3,245 3,325 46,300
2019/11/20 3,305 3,395 3,285 3,390 69,300
2019/11/19 3,360 3,380 3,265 3,280 64,400
2019/11/18 3,190 3,420 3,160 3,355 115,100
2019/11/15 3,175 3,185 3,075 3,145 82,100
2019/11/14 3,240 3,240 3,170 3,190 61,300
2019/11/13 3,260 3,325 3,175 3,200 96,400
2019/11/12 3,375 3,425 3,250 3,270 175,700
2019/11/11 3,300 3,450 3,150 3,320 267,600
2019/11/08 3,795 3,795 3,680 3,730 82,200
2019/11/07 3,680 3,770 3,655 3,735 43,500
2019/11/06 3,630 3,715 3,605 3,700 61,800
2019/11/05 3,675 3,735 3,600 3,630 66,500
2019/11/01 3,425 3,545 3,405 3,535 38,700
2019/10/31 3,595 3,640 3,450 3,495 39,800
2019/10/30 3,420 3,600 3,415 3,555 54,900
2019/10/29 3,565 3,575 3,405 3,425 63,500
2019/10/28 3,525 3,555 3,370 3,495 159,400
2019/10/25 3,825 3,865 3,560 3,595 167,000
2019/10/24 3,845 3,920 3,750 3,825 131,900
2019/10/23 3,615 3,890 3,610 3,870 134,100
2019/10/21 3,450 3,685 3,450 3,585 149,700
2019/10/18 3,265 3,450 3,235 3,440 105,600
2019/10/17 3,180 3,320 3,155 3,245 86,600
2019/10/16 3,150 3,190 3,085 3,115 38,900
2019/10/15 2,966 3,130 2,966 3,095 73,000
2019/10/11 3,010 3,025 2,953 2,958 24,900
2019/10/10 2,998 3,045 2,946 3,005 38,600
2019/10/09 2,900 3,025 2,899 2,992 66,600
2019/10/08 2,806 2,957 2,787 2,940 66,800
2019/10/07 2,803 2,803 2,722 2,769 9,300
2019/10/04 2,782 2,783 2,736 2,776 9,700
2019/10/03 2,708 2,766 2,683 2,750 14,500
2019/10/02 2,705 2,765 2,700 2,746 12,500
2019/10/01 2,737 2,755 2,702 2,755 15,600
2019/09/30 2,750 2,766 2,694 2,696 23,900
2019/09/27 2,829 2,829 2,750 2,785 21,800
2019/09/26 2,840 2,840 2,782 2,806 23,400
2019/09/25 2,741 2,875 2,724 2,821 55,000
2019/09/24 2,746 2,785 2,698 2,778 29,800
2019/09/20 2,773 2,790 2,727 2,735 43,300
2019/09/19 2,768 2,810 2,760 2,778 17,700
2019/09/18 2,828 2,828 2,728 2,742 39,800
2019/09/17 2,784 2,859 2,784 2,849 20,600
2019/09/13 2,736 2,817 2,706 2,806 17,200
2019/09/12 2,761 2,787 2,695 2,753 27,000
2019/09/11 2,802 2,806 2,716 2,721 27,400
2019/09/10 2,828 2,842 2,780 2,802 30,000
2019/09/09 2,803 2,838 2,780 2,828 16,800
2019/09/06 2,808 2,819 2,754 2,807 30,300
2019/09/05 2,761 2,804 2,723 2,788 38,900
2019/09/04 2,666 2,778 2,641 2,766 45,300
2019/09/03 2,649 2,685 2,649 2,685 18,300
2019/09/02 2,665 2,708 2,608 2,641 43,300
2019/08/30 2,515 2,641 2,500 2,607 38,500
2019/08/29 2,470 2,477 2,424 2,477 59,100
2019/08/28 2,634 2,634 2,484 2,485 81,100
2019/08/27 2,722 2,731 2,623 2,635 45,200
2019/08/26 2,690 2,705 2,630 2,651 45,700
2019/08/23 2,853 2,853 2,721 2,790 52,400
2019/08/22 2,958 2,958 2,861 2,861 24,800
2019/08/21 2,934 2,964 2,910 2,912 14,200
2019/08/20 3,005 3,010 2,902 2,949 40,000
2019/08/19 3,020 3,040 2,953 3,000 24,400
2019/08/16 2,993 3,040 2,980 3,005 14,600
2019/08/15 2,979 3,025 2,977 3,010 37,100
2019/08/14 3,055 3,105 3,030 3,090 32,000
2019/08/13 2,973 3,060 2,938 3,060 85,200
2019/08/09 2,888 2,904 2,817 2,823 33,600
2019/08/08 2,850 2,887 2,833 2,841 12,900
2019/08/07 2,840 2,868 2,806 2,841 23,700
2019/08/06 2,708 2,859 2,668 2,823 25,200
2019/08/05 2,890 2,890 2,771 2,792 46,500
2019/08/02 2,925 2,950 2,892 2,911 41,900
2019/08/01 2,991 3,035 2,952 2,995 17,600
2019/07/31 2,968 3,010 2,925 2,987 25,300
2019/07/30 3,030 3,030 2,950 2,967 20,000
2019/07/29 3,055 3,070 3,010 3,020 11,600
2019/07/26 3,080 3,080 3,025 3,055 11,000
2019/07/25 3,060 3,150 3,005 3,075 52,600
2019/07/24 3,140 3,145 2,981 3,060 51,100
2019/07/23 3,065 3,135 3,050 3,085 45,000
2019/07/22 3,010 3,080 2,985 3,050 43,500
2019/07/19 2,852 2,996 2,821 2,995 53,600
2019/07/18 2,850 2,888 2,821 2,852 27,600
2019/07/17 2,795 2,863 2,763 2,852 27,100
2019/07/16 2,817 2,870 2,763 2,791 32,100
2019/07/12 2,848 2,863 2,760 2,817 67,800
2019/07/11 2,930 2,943 2,844 2,844 97,500
2019/07/10 3,350 3,350 2,931 2,950 379,000
2019/07/09 2,910 2,967 2,835 2,901 49,400
2019/07/08 2,888 2,888 2,825 2,872 13,800
2019/07/05 2,825 2,885 2,825 2,858 12,800
2019/07/04 2,882 2,900 2,825 2,855 30,100
2019/07/03 2,907 2,908 2,825 2,879 36,300
2019/07/02 2,839 2,925 2,789 2,885 26,700
2019/07/01 2,809 2,935 2,798 2,843 44,300
2019/06/28 2,647 2,782 2,640 2,736 41,900
2019/06/27 2,560 2,650 2,555 2,650 19,100
2019/06/26 2,547 2,561 2,500 2,545 12,000
2019/06/25 2,593 2,593 2,496 2,553 16,300
2019/06/24 2,600 2,600 2,545 2,569 5,100
2019/06/21 2,600 2,630 2,530 2,573 19,400
2019/06/20 2,558 2,591 2,494 2,566 15,900
2019/06/19 2,486 2,570 2,483 2,558 17,600
2019/06/18 2,390 2,519 2,389 2,475 24,200
2019/06/17 2,429 2,429 2,358 2,382 4,400
2019/06/14 2,414 2,414 2,358 2,380 2,000
2019/06/13 2,402 2,402 2,309 2,364 8,100
2019/06/12 2,449 2,449 2,378 2,403 4,000
2019/06/11 2,379 2,472 2,378 2,448 6,700
2019/06/10 2,416 2,424 2,379 2,379 5,500
2019/06/07 2,373 2,424 2,318 2,404 10,000
2019/06/06 2,370 2,385 2,310 2,323 5,300
2019/06/05 2,308 2,397 2,280 2,368 20,900
2019/06/04 2,209 2,284 2,206 2,258 12,600
2019/06/03 2,257 2,288 2,168 2,209 18,900
2019/05/31 2,271 2,389 2,252 2,294 32,200
2019/05/30 2,233 2,268 2,184 2,260 25,400
2019/05/29 2,189 2,274 2,126 2,253 27,100
2019/05/28 2,188 2,227 2,170 2,190 26,800
2019/05/27 2,334 2,384 2,162 2,171 49,700
2019/05/24 2,341 2,421 2,224 2,284 57,700
2019/05/23 2,538 2,538 2,353 2,441 35,200
2019/05/22 2,642 2,650 2,515 2,570 9,800
2019/05/21 2,582 2,611 2,567 2,592 6,200
2019/05/20 2,714 2,730 2,595 2,601 6,500
2019/05/17 2,652 2,718 2,650 2,714 8,900
2019/05/16 2,747 2,747 2,600 2,652 12,000
2019/05/15 2,765 2,765 2,696 2,732 15,900
2019/05/14 2,585 2,790 2,501 2,770 44,100
2019/05/13 2,588 2,850 2,512 2,704 43,900
2019/05/10 2,449 2,500 2,367 2,421 23,100
2019/05/09 2,476 2,512 2,442 2,452 5,600
2019/05/08 2,500 2,500 2,430 2,476 15,800
2019/05/07 2,511 2,564 2,511 2,530 11,800
2019/04/26 2,622 2,627 2,535 2,554 14,700
2019/04/25 2,635 2,659 2,620 2,632 6,500
2019/04/24 2,650 2,652 2,630 2,636 6,100
2019/04/23 2,740 2,740 2,640 2,650 17,000
2019/04/22 2,702 2,745 2,702 2,729 10,900
2019/04/19 2,670 2,711 2,660 2,710 17,300
2019/04/18 2,729 2,729 2,697 2,716 11,700
2019/04/17 2,665 2,722 2,637 2,720 23,100
2019/04/16 2,728 2,745 2,554 2,678 36,600
2019/04/15 2,560 2,628 2,520 2,628 12,800
2019/04/12 2,607 2,607 2,439 2,540 34,000
2019/04/11 2,635 2,637 2,570 2,605 24,400
2019/04/10 2,580 2,648 2,568 2,621 16,300
2019/04/09 2,645 2,675 2,573 2,620 36,500
2019/04/08 2,749 2,749 2,620 2,645 21,200
2019/04/05 2,728 2,750 2,654 2,712 20,900
2019/04/04 2,710 2,725 2,655 2,694 18,300
2019/04/03 2,656 2,727 2,604 2,712 23,100
2019/04/02 2,864 2,892 2,703 2,706 24,200
2019/04/01 2,785 2,935 2,785 2,864 28,500
2019/03/29 2,700 2,780 2,688 2,763 28,500
2019/03/28 2,562 2,668 2,537 2,668 20,000
2019/03/27 2,519 2,600 2,476 2,562 13,700
2019/03/26 2,500 2,588 2,497 2,499 14,300
2019/03/25 2,446 2,600 2,432 2,530 20,500
2019/03/22 2,650 2,689 2,518 2,520 23,700
2019/03/20 2,706 2,720 2,653 2,669 19,000
2019/03/19 2,700 2,736 2,603 2,697 67,800
2019/03/18 2,605 2,750 2,600 2,693 87,700
2019/03/15 2,330 2,463 2,330 2,439 32,100
2019/03/14 2,335 2,350 2,297 2,321 4,800
2019/03/13 2,291 2,350 2,274 2,333 9,700
2019/03/12 2,351 2,387 2,250 2,314 5,600
2019/03/11 2,360 2,378 2,316 2,347 5,600
2019/03/08 2,323 2,394 2,292 2,310 12,600
2019/03/07 2,449 2,449 2,380 2,417 11,200
2019/03/06 2,444 2,480 2,345 2,449 22,000
2019/03/05 2,370 2,455 2,370 2,424 25,700
2019/03/04 2,310 2,420 2,310 2,419 32,700
2019/03/01 2,236 2,319 2,230 2,282 17,300
2019/02/28 2,240 2,270 2,140 2,219 11,900
2019/02/27 2,137 2,250 2,127 2,250 14,900
2019/02/26 2,131 2,161 2,064 2,149 10,800
2019/02/25 2,162 2,162 2,111 2,130 3,900
2019/02/22 2,169 2,195 2,152 2,162 5,200
2019/02/21 2,150 2,194 2,150 2,163 6,300
2019/02/20 2,150 2,182 2,136 2,172 14,400
2019/02/19 2,173 2,181 2,145 2,165 11,300
2019/02/18 2,180 2,288 2,175 2,202 19,400
2019/02/15 2,145 2,185 2,130 2,155 13,100
2019/02/14 2,185 2,195 2,124 2,195 23,400
2019/02/13 2,090 2,150 2,090 2,148 25,000
2019/02/12 1,949 2,045 1,940 2,040 27,600
2019/02/08 1,852 1,895 1,852 1,860 3,400
2019/02/07 1,856 1,892 1,855 1,892 2,000
2019/02/06 1,820 1,881 1,820 1,856 5,100
2019/02/05 1,818 1,820 1,818 1,820 300
2019/02/04 1,792 1,811 1,790 1,810 1,400
2019/02/01 1,802 1,820 1,800 1,820 1,300
2019/01/31 1,799 1,810 1,799 1,800 1,500
2019/01/30 1,810 1,820 1,797 1,797 1,600
2019/01/29 1,795 1,805 1,774 1,805 1,100
2019/01/28 1,802 1,810 1,772 1,810 1,200
2019/01/25 1,792 1,810 1,783 1,810 2,200
2019/01/24 1,800 1,813 1,786 1,813 400
2019/01/23 1,780 1,787 1,780 1,784 5,900
2019/01/22 1,781 1,799 1,781 1,799 200
2019/01/21 1,810 1,815 1,781 1,781 1,300
2019/01/18 1,749 1,819 1,742 1,819 1,700
2019/01/17 1,746 1,783 1,745 1,750 6,000
2019/01/16 1,780 1,780 1,756 1,765 2,600
2019/01/15 1,782 1,786 1,772 1,780 1,500
2019/01/11 1,783 1,814 1,783 1,784 1,400
2019/01/10 1,795 1,795 1,782 1,782 900
2019/01/08 1,791 1,805 1,790 1,790 900
2019/01/07 1,795 1,814 1,763 1,791 900
2019/01/04 1,798 1,798 1,774 1,775 600

このページの先頭へ