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
2021/12/30 1,671 1,680 1,650 1,658 7,700
2021/12/29 1,685 1,685 1,665 1,665 4,900
2021/12/28 1,653 1,675 1,652 1,675 24,700
2021/12/27 1,670 1,671 1,653 1,653 6,200
2021/12/24 1,684 1,684 1,661 1,669 6,700
2021/12/23 1,682 1,690 1,651 1,667 10,200
2021/12/22 1,662 1,688 1,656 1,682 9,100
2021/12/21 1,666 1,675 1,650 1,659 8,300
2021/12/20 1,685 1,688 1,666 1,666 3,700
2021/12/17 1,683 1,706 1,675 1,697 6,400
2021/12/16 1,671 1,700 1,671 1,700 7,700
2021/12/15 1,650 1,671 1,650 1,660 8,300
2021/12/14 1,671 1,672 1,646 1,659 7,100
2021/12/13 1,721 1,721 1,674 1,683 3,200
2021/12/10 1,716 1,717 1,697 1,702 4,500
2021/12/09 1,727 1,731 1,715 1,730 3,000
2021/12/08 1,720 1,744 1,717 1,725 5,100
2021/12/07 1,708 1,745 1,708 1,716 17,100
2021/12/06 1,698 1,739 1,665 1,734 11,000
2021/12/03 1,742 1,742 1,668 1,698 7,100
2021/12/02 1,670 1,717 1,670 1,674 2,700
2021/12/01 1,671 1,711 1,671 1,691 7,200
2021/11/30 1,680 1,743 1,670 1,678 9,300
2021/11/29 1,707 1,730 1,670 1,680 11,500
2021/11/26 1,763 1,763 1,735 1,735 12,100
2021/11/25 1,763 1,777 1,758 1,776 5,100
2021/11/24 1,762 1,800 1,758 1,767 7,700
2021/11/22 1,751 1,767 1,751 1,764 4,000
2021/11/19 1,764 1,769 1,763 1,764 2,900
2021/11/18 1,763 1,772 1,760 1,772 3,200
2021/11/17 1,783 1,783 1,763 1,763 5,700
2021/11/16 1,770 1,793 1,770 1,783 1,900
2021/11/15 1,774 1,782 1,766 1,770 8,000
2021/11/12 1,800 1,800 1,777 1,789 8,500
2021/11/11 1,799 1,809 1,793 1,795 2,900
2021/11/10 1,778 1,820 1,778 1,799 5,900
2021/11/09 1,888 1,888 1,781 1,785 12,600
2021/11/08 1,785 1,980 1,785 1,887 36,700
2021/11/05 1,786 1,787 1,784 1,785 3,500
2021/11/04 1,796 1,805 1,780 1,799 7,500
2021/11/02 1,795 1,800 1,771 1,794 3,000
2021/11/01 1,795 1,797 1,780 1,786 1,900
2021/10/29 1,788 1,797 1,781 1,782 2,900
2021/10/28 1,785 1,785 1,785 1,785 500
2021/10/27 1,800 1,800 1,786 1,794 3,400
2021/10/26 1,796 1,798 1,786 1,797 1,200
2021/10/25 1,787 1,798 1,776 1,798 3,600
2021/10/22 1,780 1,795 1,780 1,787 1,900
2021/10/21 1,791 1,802 1,790 1,792 2,100
2021/10/20 1,800 1,800 1,791 1,800 4,100
2021/10/19 1,791 1,829 1,791 1,800 11,100
2021/10/18 1,795 1,800 1,787 1,790 2,100
2021/10/15 1,785 1,799 1,785 1,794 1,300
2021/10/14 1,787 1,787 1,766 1,777 1,500
2021/10/13 1,784 1,787 1,768 1,787 3,300
2021/10/12 1,781 1,795 1,781 1,795 500
2021/10/11 1,795 1,800 1,780 1,781 7,100
2021/10/08 1,799 1,806 1,787 1,796 7,800
2021/10/07 1,792 1,800 1,785 1,785 5,400
2021/10/06 1,785 1,799 1,785 1,797 2,700
2021/10/05 1,819 1,826 1,790 1,792 10,100
2021/10/04 1,850 1,850 1,838 1,838 2,600
2021/10/01 1,850 1,852 1,840 1,850 10,200
2021/09/30 1,850 1,854 1,847 1,849 10,500
2021/09/29 1,881 1,896 1,846 1,848 27,800
2021/09/28 1,889 1,891 1,877 1,881 6,300
2021/09/27 1,936 1,936 1,881 1,882 9,300
2021/09/24 1,905 1,928 1,905 1,926 3,200
2021/09/22 1,914 1,919 1,892 1,903 5,600
2021/09/21 1,904 1,930 1,900 1,925 4,300
2021/09/17 1,922 1,936 1,921 1,921 1,600
2021/09/16 1,959 1,960 1,918 1,935 7,300
2021/09/15 1,960 1,965 1,958 1,959 3,500
2021/09/14 1,968 1,999 1,955 1,960 5,200
2021/09/13 1,974 1,974 1,950 1,950 5,700
2021/09/10 1,965 1,965 1,950 1,964 2,700
2021/09/09 1,953 1,955 1,945 1,947 4,600
2021/09/08 1,945 1,972 1,945 1,958 2,600
2021/09/07 1,933 1,964 1,930 1,960 2,600
2021/09/06 1,924 1,940 1,921 1,921 1,200
2021/09/03 1,936 1,959 1,901 1,924 3,400
2021/09/02 1,900 1,955 1,900 1,905 4,900
2021/09/01 1,881 1,917 1,881 1,900 2,000
2021/08/31 1,870 1,888 1,870 1,886 2,000
2021/08/30 1,873 1,900 1,870 1,871 6,400
2021/08/27 1,889 1,907 1,870 1,870 3,400
2021/08/26 1,882 1,890 1,844 1,880 4,800
2021/08/25 1,837 1,865 1,834 1,842 4,400
2021/08/24 1,871 1,895 1,850 1,850 3,600
2021/08/23 1,869 1,875 1,857 1,874 2,600
2021/08/20 1,857 1,880 1,832 1,869 8,100
2021/08/19 1,892 1,900 1,860 1,871 19,200
2021/08/18 1,989 1,993 1,928 1,932 11,400
2021/08/17 2,016 2,045 1,985 2,009 13,800
2021/08/16 2,065 2,080 2,030 2,032 5,700
2021/08/13 2,091 2,125 2,082 2,110 14,000
2021/08/12 2,190 2,220 2,190 2,200 2,700
2021/08/11 2,199 2,199 2,181 2,197 1,000
2021/08/10 2,180 2,180 2,155 2,171 2,000
2021/08/06 2,210 2,210 2,182 2,182 3,900
2021/08/05 2,214 2,226 2,201 2,210 5,800
2021/08/04 2,176 2,199 2,176 2,187 1,500
2021/08/03 2,200 2,215 2,200 2,215 700
2021/08/02 2,187 2,206 2,181 2,199 1,400
2021/07/30 2,214 2,248 2,211 2,211 1,300
2021/07/28 2,201 2,234 2,201 2,223 1,200
2021/07/27 2,228 2,238 2,210 2,210 4,500
2021/07/26 2,220 2,224 2,200 2,218 1,800
2021/07/21 2,212 2,234 2,190 2,212 3,700
2021/07/20 2,218 2,248 2,210 2,210 1,000
2021/07/19 2,208 2,253 2,208 2,215 1,100
2021/07/16 2,256 2,256 2,235 2,253 7,900
2021/07/15 2,270 2,270 2,256 2,256 300
2021/07/14 2,284 2,284 2,259 2,261 1,300
2021/07/13 2,281 2,284 2,281 2,284 700
2021/07/12 2,285 2,290 2,266 2,281 1,200
2021/07/09 2,262 2,285 2,260 2,285 1,000
2021/07/08 2,282 2,285 2,280 2,285 500
2021/07/07 2,290 2,291 2,283 2,285 8,700
2021/07/06 2,300 2,326 2,300 2,309 1,500
2021/07/05 2,300 2,310 2,298 2,300 3,300
2021/07/02 2,290 2,308 2,286 2,300 4,800
2021/07/01 2,300 2,300 2,292 2,298 4,300
2021/06/30 2,300 2,300 2,298 2,300 6,500
2021/06/29 2,310 2,310 2,300 2,300 2,900
2021/06/28 2,331 2,331 2,299 2,312 7,900
2021/06/25 2,335 2,335 2,316 2,331 1,400
2021/06/24 2,330 2,338 2,318 2,319 7,600
2021/06/23 2,340 2,340 2,330 2,330 200
2021/06/22 2,353 2,369 2,339 2,350 5,200
2021/06/21 2,325 2,326 2,318 2,318 7,700
2021/06/18 2,325 2,330 2,325 2,330 1,900
2021/06/17 2,330 2,330 2,324 2,327 2,400
2021/06/16 2,340 2,340 2,327 2,328 1,400
2021/06/15 2,332 2,346 2,329 2,346 3,000
2021/06/14 2,330 2,352 2,325 2,325 2,900
2021/06/11 2,330 2,343 2,328 2,328 2,800
2021/06/10 2,336 2,337 2,324 2,325 4,400
2021/06/09 2,327 2,331 2,320 2,331 6,900
2021/06/08 2,325 2,341 2,325 2,340 3,600
2021/06/07 2,344 2,344 2,323 2,337 4,200
2021/06/04 2,326 2,345 2,326 2,329 2,000
2021/06/03 2,330 2,350 2,323 2,326 8,400
2021/06/02 2,357 2,357 2,328 2,330 11,100
2021/06/01 2,352 2,368 2,340 2,340 1,000
2021/05/31 2,362 2,382 2,346 2,352 5,600
2021/05/28 2,341 2,369 2,341 2,344 3,500
2021/05/27 2,348 2,386 2,339 2,339 3,600
2021/05/26 2,357 2,357 2,336 2,348 1,000
2021/05/25 2,352 2,373 2,333 2,350 4,100
2021/05/24 2,389 2,392 2,358 2,373 1,000
2021/05/21 2,370 2,390 2,341 2,387 3,300
2021/05/20 2,360 2,387 2,339 2,370 2,900
2021/05/19 2,325 2,399 2,325 2,376 15,800
2021/05/18 2,305 2,339 2,305 2,325 10,300
2021/05/17 2,209 2,309 2,205 2,300 16,500
2021/05/14 2,197 2,255 2,197 2,246 7,700
2021/05/13 2,160 2,215 2,154 2,197 8,800
2021/05/12 2,207 2,232 2,200 2,200 9,000
2021/05/11 2,220 2,235 2,207 2,207 6,200
2021/05/10 2,215 2,234 2,215 2,225 2,600
2021/05/07 2,225 2,226 2,200 2,203 10,000
2021/05/06 2,193 2,239 2,189 2,218 5,100
2021/04/30 2,239 2,253 2,200 2,203 11,100
2021/04/28 2,201 2,258 2,201 2,229 2,100
2021/04/27 2,210 2,221 2,191 2,220 3,000
2021/04/26 2,175 2,200 2,170 2,187 3,100
2021/04/23 2,200 2,200 2,150 2,184 11,300
2021/04/22 2,253 2,287 2,210 2,210 7,400
2021/04/21 2,300 2,300 2,230 2,253 10,300
2021/04/20 2,327 2,327 2,310 2,327 1,800
2021/04/19 2,327 2,350 2,327 2,336 3,200
2021/04/16 2,299 2,327 2,299 2,325 2,900
2021/04/15 2,330 2,330 2,291 2,318 7,000
2021/04/14 2,350 2,361 2,331 2,332 3,900
2021/04/13 2,357 2,370 2,357 2,358 1,400
2021/04/12 2,380 2,392 2,368 2,368 3,500
2021/04/09 2,380 2,422 2,373 2,373 2,600
2021/04/08 2,422 2,422 2,392 2,392 2,200
2021/04/07 2,402 2,433 2,402 2,407 3,200
2021/04/06 2,501 2,501 2,410 2,412 8,700
2021/04/05 2,500 2,525 2,463 2,488 4,900
2021/04/02 2,440 2,484 2,431 2,480 8,100
2021/04/01 2,400 2,445 2,400 2,440 6,800
2021/03/31 2,380 2,419 2,370 2,400 5,700
2021/03/30 2,428 2,428 2,372 2,383 2,400
2021/03/29 2,393 2,432 2,361 2,428 14,900
2021/03/26 2,350 2,364 2,325 2,358 6,100
2021/03/25 2,338 2,354 2,334 2,335 1,400
2021/03/24 2,340 2,389 2,336 2,338 8,400
2021/03/23 2,332 2,393 2,332 2,352 7,100
2021/03/22 2,327 2,358 2,315 2,334 7,500
2021/03/19 2,300 2,329 2,300 2,329 6,600
2021/03/18 2,345 2,356 2,285 2,305 22,800
2021/03/17 2,320 2,378 2,310 2,345 6,700
2021/03/16 2,338 2,338 2,300 2,315 10,300
2021/03/15 2,346 2,387 2,316 2,325 6,800
2021/03/12 2,354 2,387 2,340 2,353 4,900
2021/03/11 2,334 2,384 2,334 2,355 800
2021/03/10 2,404 2,404 2,352 2,384 1,100
2021/03/09 2,329 2,360 2,323 2,354 3,600
2021/03/08 2,374 2,389 2,331 2,353 9,200
2021/03/05 2,358 2,389 2,353 2,374 3,100
2021/03/04 2,408 2,408 2,359 2,388 2,300
2021/03/03 2,349 2,409 2,345 2,381 2,300
2021/03/02 2,418 2,418 2,350 2,380 2,700
2021/03/01 2,334 2,410 2,334 2,388 4,800
2021/02/26 2,373 2,423 2,346 2,384 12,700
2021/02/25 2,437 2,487 2,400 2,423 8,100
2021/02/24 2,500 2,500 2,447 2,455 5,000
2021/02/22 2,552 2,552 2,430 2,500 3,700
2021/02/19 2,518 2,550 2,460 2,510 11,500
2021/02/18 2,544 2,574 2,530 2,556 5,300
2021/02/17 2,580 2,601 2,541 2,568 5,800
2021/02/16 2,633 2,638 2,590 2,590 10,700
2021/02/15 2,633 2,690 2,628 2,630 4,500
2021/02/12 2,650 2,700 2,650 2,665 4,300
2021/02/10 2,643 2,691 2,643 2,654 1,700
2021/02/09 2,608 2,655 2,600 2,644 3,900
2021/02/08 2,638 2,663 2,583 2,613 12,800
2021/02/05 2,693 2,700 2,626 2,660 4,500
2021/02/04 2,728 2,728 2,670 2,693 1,100
2021/02/03 2,768 2,768 2,691 2,718 4,300
2021/02/02 2,656 2,753 2,656 2,741 5,300
2021/02/01 2,633 2,689 2,630 2,676 3,200
2021/01/29 2,747 2,747 2,605 2,627 7,200
2021/01/28 2,650 2,755 2,632 2,723 7,900
2021/01/27 2,625 2,671 2,586 2,671 7,800
2021/01/26 2,678 2,699 2,500 2,586 19,600
2021/01/25 2,712 2,730 2,671 2,680 15,400
2021/01/22 2,728 2,741 2,690 2,712 11,400
2021/01/21 2,747 2,768 2,700 2,728 8,400
2021/01/20 2,700 2,778 2,700 2,747 3,100
2021/01/19 2,780 2,786 2,669 2,697 26,500
2021/01/18 2,780 2,819 2,750 2,780 11,100
2021/01/15 2,835 2,835 2,741 2,798 13,700
2021/01/14 2,763 2,820 2,740 2,799 25,300
2021/01/13 2,675 2,760 2,675 2,739 17,200
2021/01/12 2,674 2,674 2,630 2,659 5,100
2021/01/08 2,694 2,699 2,653 2,662 8,900
2021/01/07 2,588 2,685 2,588 2,672 22,900
2021/01/06 2,610 2,630 2,565 2,597 4,500
2021/01/05 2,603 2,642 2,602 2,602 4,900
2021/01/04 2,608 2,653 2,570 2,602 9,500

このページの先頭へ