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
2020/12/30 2,602 2,705 2,602 2,654 13,100
2020/12/29 2,635 2,662 2,625 2,625 4,100
2020/12/28 2,695 2,695 2,602 2,635 11,300
2020/12/25 2,600 2,645 2,584 2,645 14,500
2020/12/24 2,557 2,627 2,550 2,578 12,200
2020/12/23 2,514 2,587 2,502 2,570 22,500
2020/12/22 2,603 2,609 2,490 2,539 30,700
2020/12/21 2,610 2,630 2,591 2,630 9,100
2020/12/18 2,568 2,630 2,567 2,585 6,700
2020/12/17 2,605 2,630 2,585 2,600 15,900
2020/12/16 2,709 2,709 2,661 2,665 20,300
2020/12/15 2,777 2,777 2,703 2,730 13,900
2020/12/14 2,748 2,794 2,701 2,773 18,200
2020/12/11 2,691 2,718 2,631 2,700 22,300
2020/12/10 2,713 2,750 2,670 2,741 28,900
2020/12/09 2,710 2,757 2,609 2,638 40,100
2020/12/08 2,569 2,670 2,569 2,670 39,800
2020/12/07 2,520 2,592 2,509 2,544 56,000
2020/12/04 2,442 2,484 2,425 2,465 31,200
2020/12/03 2,543 2,559 2,478 2,492 20,600
2020/12/02 2,497 2,560 2,480 2,543 27,000
2020/12/01 2,423 2,490 2,418 2,476 17,300
2020/11/30 2,449 2,449 2,370 2,448 21,300
2020/11/27 2,385 2,418 2,345 2,404 20,400
2020/11/26 2,336 2,423 2,328 2,390 40,400
2020/11/25 2,276 2,336 2,256 2,333 45,000
2020/11/24 2,230 2,257 2,210 2,213 8,600
2020/11/20 2,205 2,243 2,151 2,227 7,500
2020/11/19 2,277 2,277 2,201 2,228 9,800
2020/11/18 2,252 2,320 2,202 2,277 18,200
2020/11/17 2,231 2,286 2,193 2,275 24,100
2020/11/16 2,248 2,317 2,200 2,231 17,900
2020/11/13 2,115 2,310 2,110 2,293 54,500
2020/11/12 2,192 2,275 2,166 2,265 51,100
2020/11/11 2,089 2,270 2,045 2,192 71,800
2020/11/10 2,040 2,138 2,019 2,066 52,300
2020/11/09 1,937 2,011 1,937 1,965 16,600
2020/11/06 1,918 1,920 1,901 1,910 5,000
2020/11/05 1,935 1,955 1,915 1,918 7,100
2020/11/04 1,911 1,934 1,911 1,926 5,500
2020/11/02 1,858 1,926 1,858 1,881 6,400
2020/10/30 1,949 1,979 1,898 1,898 8,300
2020/10/29 1,937 1,949 1,912 1,949 9,800
2020/10/28 1,977 1,995 1,974 1,975 3,000
2020/10/27 1,958 2,015 1,943 1,985 10,500
2020/10/26 2,032 2,032 1,961 1,961 7,300
2020/10/23 1,959 2,009 1,933 2,004 9,800
2020/10/22 2,011 2,011 1,942 1,960 5,500
2020/10/21 1,987 2,032 1,984 2,026 7,800
2020/10/20 1,931 1,987 1,931 1,967 5,500
2020/10/19 1,956 1,973 1,931 1,955 17,300
2020/10/16 1,980 1,980 1,933 1,935 16,500
2020/10/15 2,023 2,031 1,965 1,991 19,500
2020/10/14 2,037 2,037 2,015 2,021 4,900
2020/10/13 2,050 2,058 2,011 2,025 9,700
2020/10/12 2,049 2,067 2,030 2,035 8,800
2020/10/09 2,136 2,136 2,020 2,040 39,400
2020/10/08 2,114 2,159 2,095 2,116 19,700
2020/10/07 2,080 2,140 2,071 2,114 53,900
2020/10/06 1,957 2,117 1,915 2,100 170,000
2020/10/05 1,938 1,949 1,911 1,935 9,200
2020/10/02 1,888 1,965 1,888 1,898 27,500
2020/09/30 1,915 1,937 1,852 1,876 26,100
2020/09/29 1,932 1,967 1,932 1,932 8,200
2020/09/28 1,926 1,944 1,892 1,910 5,800
2020/09/25 1,914 1,935 1,908 1,921 7,300
2020/09/24 1,955 1,956 1,927 1,931 13,700
2020/09/23 1,978 1,998 1,955 1,955 6,500
2020/09/18 1,936 2,013 1,936 1,973 25,900
2020/09/17 1,900 1,972 1,889 1,960 16,200
2020/09/16 1,874 1,904 1,874 1,900 6,900
2020/09/15 1,860 1,880 1,849 1,874 14,700
2020/09/14 1,857 1,910 1,850 1,875 13,100
2020/09/11 1,830 1,890 1,830 1,874 5,800
2020/09/10 1,875 1,875 1,856 1,865 2,400
2020/09/09 1,836 1,874 1,836 1,846 7,400
2020/09/08 1,856 1,896 1,839 1,893 9,200
2020/09/07 1,823 1,851 1,813 1,816 14,300
2020/09/04 1,854 1,877 1,810 1,863 20,300
2020/09/03 1,912 1,915 1,891 1,904 8,600
2020/09/02 1,905 1,939 1,905 1,905 8,300
2020/09/01 1,934 1,949 1,900 1,927 5,500
2020/08/31 1,965 1,965 1,918 1,934 8,900
2020/08/28 1,930 1,949 1,864 1,864 19,400
2020/08/27 1,929 1,945 1,922 1,926 4,400
2020/08/26 1,929 1,965 1,925 1,934 5,600
2020/08/25 1,982 1,989 1,961 1,969 9,300
2020/08/24 1,930 1,957 1,930 1,952 7,100
2020/08/21 1,920 1,951 1,920 1,920 5,200
2020/08/20 1,921 1,936 1,910 1,920 9,300
2020/08/19 1,924 1,927 1,902 1,923 7,600
2020/08/18 1,890 1,927 1,863 1,884 20,900
2020/08/17 1,902 1,902 1,861 1,888 11,500
2020/08/14 1,849 1,900 1,846 1,880 17,500
2020/08/13 1,855 1,886 1,851 1,852 14,900
2020/08/12 1,840 1,860 1,828 1,848 7,800
2020/08/11 1,880 1,880 1,788 1,855 36,700
2020/08/07 1,955 1,965 1,894 1,895 19,000
2020/08/06 2,003 2,015 1,950 1,955 13,700
2020/08/05 2,030 2,042 2,015 2,021 6,600
2020/08/04 1,997 2,039 1,990 2,010 14,800
2020/08/03 1,935 1,994 1,885 1,949 14,400
2020/07/31 1,967 1,990 1,920 1,935 20,000
2020/07/30 1,990 1,990 1,945 1,950 9,400
2020/07/29 2,030 2,035 1,975 1,993 13,400
2020/07/28 2,035 2,040 1,982 1,995 14,200
2020/07/27 2,031 2,044 2,002 2,026 12,800
2020/07/22 1,939 2,046 1,917 2,022 31,500
2020/07/21 1,930 1,938 1,916 1,927 8,500
2020/07/20 1,914 1,951 1,901 1,918 19,200
2020/07/17 1,931 1,950 1,912 1,926 13,800
2020/07/16 1,994 2,000 1,945 1,967 13,000
2020/07/15 1,903 1,997 1,903 1,994 21,100
2020/07/14 1,920 1,934 1,888 1,899 16,400
2020/07/13 1,900 1,952 1,895 1,940 17,700
2020/07/10 1,930 1,937 1,886 1,890 23,300
2020/07/09 1,992 2,001 1,941 1,953 18,300
2020/07/08 1,991 2,043 1,990 2,001 15,600
2020/07/07 2,035 2,086 1,990 2,011 15,800
2020/07/06 1,975 2,068 1,975 2,035 18,500
2020/07/03 1,916 2,008 1,903 1,972 21,700
2020/07/02 2,000 2,006 1,915 1,916 47,000
2020/07/01 2,062 2,072 2,000 2,006 31,700
2020/06/30 2,097 2,113 2,022 2,079 28,600
2020/06/29 2,110 2,121 2,045 2,079 34,000
2020/06/26 2,251 2,251 2,151 2,160 40,500
2020/06/25 2,273 2,286 2,203 2,220 32,200
2020/06/24 2,289 2,323 2,281 2,303 35,700
2020/06/23 2,347 2,370 2,275 2,311 44,700
2020/06/22 2,331 2,360 2,267 2,348 28,500
2020/06/19 2,361 2,387 2,330 2,347 39,300
2020/06/18 2,500 2,530 2,350 2,388 69,700
2020/06/17 2,340 2,479 2,300 2,479 74,700
2020/06/16 2,313 2,380 2,313 2,365 22,500
2020/06/15 2,435 2,450 2,283 2,283 23,400
2020/06/12 2,364 2,435 2,296 2,435 32,700
2020/06/11 2,501 2,504 2,438 2,441 20,000
2020/06/10 2,461 2,514 2,456 2,500 6,200
2020/06/09 2,590 2,590 2,492 2,498 15,100
2020/06/08 2,597 2,597 2,548 2,585 16,000
2020/06/05 2,434 2,540 2,434 2,539 15,700
2020/06/04 2,453 2,477 2,412 2,453 13,000
2020/06/03 2,510 2,538 2,449 2,453 20,900
2020/06/02 2,502 2,532 2,502 2,502 11,000
2020/06/01 2,505 2,579 2,505 2,505 19,300
2020/05/29 2,631 2,643 2,557 2,576 20,600
2020/05/28 2,597 2,720 2,576 2,674 62,700
2020/05/27 2,594 2,594 2,524 2,578 22,600
2020/05/26 2,511 2,550 2,474 2,517 31,700
2020/05/25 2,368 2,459 2,350 2,450 35,100
2020/05/22 2,350 2,350 2,260 2,329 13,900
2020/05/21 2,364 2,364 2,297 2,297 14,900
2020/05/20 2,341 2,341 2,286 2,318 11,900
2020/05/19 2,275 2,340 2,207 2,300 29,600
2020/05/18 2,160 2,230 2,160 2,225 18,300
2020/05/15 2,203 2,230 2,070 2,150 33,300
2020/05/14 2,359 2,359 2,200 2,206 37,100
2020/05/13 2,297 2,400 2,251 2,359 33,600
2020/05/12 2,424 2,442 2,392 2,401 33,100
2020/05/11 2,310 2,407 2,302 2,402 36,900
2020/05/08 2,263 2,292 2,230 2,289 20,900
2020/05/07 2,177 2,279 2,170 2,263 12,600
2020/05/01 2,257 2,257 2,161 2,193 27,800
2020/04/30 2,290 2,298 2,252 2,257 23,900
2020/04/28 2,296 2,297 2,214 2,234 12,100
2020/04/27 2,194 2,264 2,186 2,239 23,300
2020/04/24 2,217 2,217 2,145 2,165 15,200
2020/04/23 2,139 2,224 2,139 2,183 10,600
2020/04/22 2,100 2,185 2,085 2,137 25,400
2020/04/21 2,300 2,311 2,127 2,139 53,300
2020/04/20 2,200 2,349 2,188 2,294 52,700
2020/04/17 2,063 2,206 2,063 2,206 44,200
2020/04/16 2,017 2,058 2,007 2,046 14,500
2020/04/15 2,139 2,139 2,055 2,067 25,100
2020/04/14 1,981 2,118 1,962 2,100 30,600
2020/04/13 1,992 1,994 1,929 1,972 19,500
2020/04/10 2,058 2,058 1,982 2,015 20,000
2020/04/09 2,086 2,135 2,020 2,064 43,500
2020/04/08 1,991 2,112 1,959 2,065 28,900
2020/04/07 2,049 2,124 1,968 2,003 50,200
2020/04/06 1,749 1,957 1,749 1,950 37,900
2020/04/03 1,895 1,895 1,754 1,789 18,900
2020/04/02 1,844 1,875 1,811 1,837 28,000
2020/04/01 1,901 1,968 1,840 1,884 29,800
2020/03/31 1,977 1,995 1,894 1,930 55,300
2020/03/30 1,807 1,950 1,807 1,926 37,600
2020/03/27 2,028 2,065 1,950 1,967 66,800
2020/03/26 1,916 2,036 1,896 2,000 43,300
2020/03/25 2,061 2,061 1,974 2,005 44,700
2020/03/24 1,815 1,908 1,796 1,851 41,300
2020/03/23 1,726 1,752 1,670 1,735 56,700
2020/03/19 1,868 1,900 1,714 1,749 54,400
2020/03/18 1,880 1,937 1,766 1,868 63,900
2020/03/17 1,570 1,770 1,570 1,760 64,100
2020/03/16 1,710 1,729 1,593 1,611 87,300
2020/03/13 1,610 1,684 1,517 1,630 112,800
2020/03/12 1,900 1,997 1,802 1,810 87,600
2020/03/11 2,099 2,164 1,974 1,984 78,500
2020/03/10 1,924 2,144 1,800 2,108 79,800
2020/03/09 2,150 2,150 1,966 1,984 91,700
2020/03/06 2,313 2,319 2,221 2,254 53,900
2020/03/05 2,468 2,468 2,333 2,354 47,700
2020/03/04 2,223 2,388 2,223 2,320 27,000
2020/03/03 2,436 2,443 2,270 2,300 48,800
2020/03/02 2,155 2,428 2,119 2,335 59,200
2020/02/28 2,150 2,268 2,143 2,167 75,900
2020/02/27 2,416 2,420 2,300 2,328 62,400
2020/02/26 2,420 2,460 2,349 2,406 51,100
2020/02/25 2,421 2,515 2,400 2,484 39,800
2020/02/21 2,599 2,654 2,583 2,621 19,300
2020/02/20 2,748 2,752 2,611 2,613 27,600
2020/02/19 2,601 2,683 2,577 2,656 29,600
2020/02/18 2,630 2,630 2,514 2,561 58,500
2020/02/17 2,698 2,700 2,626 2,645 40,700
2020/02/14 2,842 2,842 2,744 2,754 46,700
2020/02/13 2,761 2,861 2,730 2,842 50,300
2020/02/12 2,748 2,767 2,705 2,745 62,500
2020/02/10 2,820 2,878 2,700 2,721 192,800
2020/02/07 3,035 3,045 2,986 3,015 40,900
2020/02/06 3,035 3,055 3,010 3,030 35,600
2020/02/05 3,040 3,040 2,971 3,005 35,400
2020/02/04 2,912 2,994 2,889 2,971 32,200
2020/02/03 2,810 2,911 2,810 2,875 42,800
2020/01/31 2,902 2,960 2,867 2,956 45,100
2020/01/30 3,070 3,075 2,818 2,888 162,100
2020/01/29 3,200 3,210 3,100 3,100 50,900
2020/01/28 3,150 3,190 3,125 3,190 41,500
2020/01/27 3,210 3,245 3,165 3,180 57,000
2020/01/24 3,345 3,365 3,300 3,310 29,600
2020/01/23 3,345 3,440 3,295 3,370 65,700
2020/01/22 3,305 3,355 3,295 3,345 20,700
2020/01/21 3,320 3,330 3,270 3,305 27,900
2020/01/20 3,305 3,365 3,305 3,315 19,200
2020/01/17 3,320 3,330 3,275 3,305 23,900
2020/01/16 3,330 3,330 3,280 3,305 26,200
2020/01/15 3,375 3,380 3,305 3,325 33,100
2020/01/14 3,295 3,375 3,290 3,375 45,700
2020/01/10 3,280 3,320 3,275 3,280 40,400
2020/01/09 3,360 3,400 3,310 3,325 22,100
2020/01/08 3,360 3,360 3,215 3,275 69,600
2020/01/07 3,270 3,395 3,255 3,385 52,700
2020/01/06 3,280 3,325 3,190 3,260 86,200

このページの先頭へ