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
2023/12/29 1,354 1,383 1,354 1,380 10,200
2023/12/28 1,361 1,388 1,358 1,380 6,700
2023/12/27 1,321 1,348 1,321 1,342 22,800
2023/12/26 1,325 1,328 1,321 1,321 14,600
2023/12/25 1,327 1,332 1,323 1,323 11,100
2023/12/22 1,331 1,335 1,324 1,326 8,400
2023/12/21 1,326 1,339 1,320 1,335 12,300
2023/12/20 1,331 1,339 1,326 1,326 5,000
2023/12/19 1,335 1,344 1,326 1,330 10,000
2023/12/18 1,349 1,352 1,332 1,333 4,500
2023/12/15 1,350 1,356 1,345 1,345 9,500
2023/12/14 1,368 1,379 1,353 1,353 11,300
2023/12/13 1,377 1,389 1,377 1,379 8,000
2023/12/12 1,382 1,398 1,375 1,375 3,900
2023/12/11 1,386 1,397 1,377 1,380 16,300
2023/12/08 1,411 1,411 1,386 1,386 6,900
2023/12/07 1,425 1,439 1,415 1,415 5,800
2023/12/06 1,410 1,445 1,410 1,434 21,600
2023/12/05 1,384 1,418 1,383 1,410 30,600
2023/12/04 1,365 1,386 1,360 1,385 11,600
2023/12/01 1,378 1,378 1,360 1,361 6,300
2023/11/30 1,373 1,375 1,370 1,374 6,600
2023/11/29 1,367 1,375 1,365 1,366 2,700
2023/11/28 1,374 1,375 1,366 1,369 16,600
2023/11/27 1,359 1,372 1,359 1,367 6,100
2023/11/24 1,341 1,353 1,341 1,353 7,700
2023/11/22 1,346 1,348 1,340 1,345 4,400
2023/11/21 1,352 1,359 1,344 1,346 4,100
2023/11/20 1,360 1,360 1,347 1,354 4,100
2023/11/17 1,342 1,359 1,336 1,354 5,200
2023/11/16 1,325 1,342 1,325 1,342 9,800
2023/11/15 1,319 1,328 1,319 1,327 8,600
2023/11/14 1,320 1,320 1,314 1,319 8,800
2023/11/13 1,333 1,333 1,312 1,316 16,100
2023/11/10 1,310 1,313 1,304 1,313 15,200
2023/11/09 1,314 1,315 1,305 1,315 10,100
2023/11/08 1,323 1,325 1,306 1,307 13,000
2023/11/07 1,321 1,333 1,317 1,318 15,400
2023/11/06 1,319 1,331 1,319 1,319 10,300
2023/11/02 1,315 1,322 1,311 1,311 16,900
2023/11/01 1,323 1,325 1,310 1,315 10,800
2023/10/31 1,321 1,324 1,318 1,323 9,400
2023/10/30 1,322 1,323 1,321 1,322 1,400
2023/10/27 1,320 1,328 1,320 1,323 7,500
2023/10/26 1,321 1,325 1,317 1,320 10,100
2023/10/25 1,330 1,340 1,325 1,325 5,700
2023/10/24 1,332 1,338 1,321 1,326 11,300
2023/10/23 1,343 1,346 1,332 1,332 4,700
2023/10/20 1,348 1,354 1,344 1,344 5,000
2023/10/19 1,358 1,361 1,349 1,352 4,600
2023/10/18 1,352 1,368 1,352 1,364 13,500
2023/10/17 1,350 1,361 1,349 1,352 5,900
2023/10/16 1,349 1,355 1,341 1,347 6,200
2023/10/13 1,371 1,371 1,345 1,354 5,400
2023/10/12 1,354 1,373 1,348 1,373 9,100
2023/10/11 1,352 1,363 1,347 1,354 7,000
2023/10/10 1,343 1,359 1,343 1,352 11,400
2023/10/06 1,333 1,341 1,321 1,338 7,200
2023/10/05 1,322 1,331 1,321 1,331 7,800
2023/10/04 1,342 1,345 1,320 1,320 32,300
2023/10/03 1,390 1,390 1,344 1,344 28,900
2023/10/02 1,398 1,406 1,386 1,387 12,300
2023/09/29 1,435 1,435 1,401 1,404 7,100
2023/09/28 1,407 1,431 1,400 1,430 13,400
2023/09/27 1,417 1,417 1,404 1,408 5,600
2023/09/26 1,412 1,418 1,398 1,418 11,600
2023/09/25 1,394 1,428 1,391 1,410 18,800
2023/09/22 1,379 1,394 1,371 1,391 13,200
2023/09/21 1,386 1,394 1,379 1,381 10,000
2023/09/20 1,385 1,396 1,385 1,393 7,900
2023/09/19 1,410 1,410 1,377 1,385 32,200
2023/09/15 1,409 1,421 1,409 1,421 10,900
2023/09/14 1,402 1,414 1,393 1,411 11,700
2023/09/13 1,412 1,416 1,393 1,402 11,900
2023/09/12 1,401 1,421 1,395 1,416 7,000
2023/09/11 1,398 1,404 1,392 1,401 13,900
2023/09/08 1,418 1,418 1,395 1,399 19,300
2023/09/07 1,440 1,447 1,411 1,419 20,900
2023/09/06 1,415 1,449 1,414 1,439 19,900
2023/09/05 1,410 1,417 1,402 1,412 8,500
2023/09/04 1,413 1,415 1,396 1,404 35,300
2023/09/01 1,382 1,413 1,380 1,405 27,600
2023/08/31 1,371 1,380 1,367 1,380 9,000
2023/08/30 1,357 1,387 1,357 1,371 33,300
2023/08/29 1,372 1,372 1,355 1,356 20,300
2023/08/28 1,390 1,390 1,357 1,366 21,000
2023/08/25 1,387 1,387 1,370 1,384 9,100
2023/08/24 1,369 1,390 1,369 1,381 10,300
2023/08/23 1,326 1,367 1,326 1,367 17,500
2023/08/22 1,351 1,351 1,321 1,325 27,200
2023/08/21 1,370 1,371 1,351 1,351 21,600
2023/08/18 1,370 1,380 1,368 1,372 11,700
2023/08/17 1,391 1,394 1,367 1,379 22,300
2023/08/16 1,401 1,403 1,390 1,394 19,500
2023/08/15 1,405 1,412 1,400 1,408 13,000
2023/08/14 1,430 1,434 1,390 1,401 107,300
2023/08/10 1,546 1,553 1,540 1,553 15,000
2023/08/09 1,556 1,557 1,546 1,552 10,000
2023/08/08 1,565 1,574 1,562 1,563 9,600
2023/08/07 1,553 1,565 1,542 1,565 11,300
2023/08/04 1,546 1,549 1,538 1,549 11,300
2023/08/03 1,556 1,556 1,543 1,544 16,900
2023/08/02 1,568 1,571 1,558 1,558 7,900
2023/08/01 1,564 1,564 1,551 1,562 20,200
2023/07/31 1,574 1,578 1,550 1,551 31,400
2023/07/28 1,579 1,579 1,561 1,568 18,300
2023/07/27 1,582 1,591 1,578 1,586 10,300
2023/07/26 1,580 1,584 1,574 1,584 4,900
2023/07/25 1,583 1,586 1,576 1,580 14,800
2023/07/24 1,581 1,587 1,578 1,580 12,300
2023/07/21 1,583 1,584 1,578 1,579 6,500
2023/07/20 1,584 1,588 1,581 1,582 6,700
2023/07/19 1,590 1,590 1,582 1,584 9,000
2023/07/18 1,588 1,596 1,581 1,586 12,600
2023/07/14 1,585 1,589 1,579 1,588 6,500
2023/07/13 1,593 1,593 1,576 1,585 13,700
2023/07/12 1,616 1,617 1,582 1,590 16,800
2023/07/11 1,601 1,625 1,600 1,609 22,800
2023/07/10 1,581 1,597 1,581 1,594 11,000
2023/07/07 1,579 1,599 1,570 1,588 13,600
2023/07/06 1,628 1,628 1,590 1,590 32,100
2023/07/05 1,595 1,632 1,593 1,628 48,100
2023/07/04 1,559 1,598 1,550 1,598 60,800
2023/07/03 1,556 1,565 1,548 1,550 54,800
2023/06/30 1,555 1,555 1,550 1,550 23,500
2023/06/29 1,556 1,557 1,549 1,552 15,800
2023/06/28 1,558 1,558 1,549 1,553 16,000
2023/06/27 1,556 1,560 1,545 1,547 45,900
2023/06/26 1,565 1,571 1,559 1,559 15,200
2023/06/23 1,576 1,576 1,558 1,565 31,900
2023/06/22 1,560 1,576 1,556 1,560 29,500
2023/06/21 1,551 1,559 1,549 1,555 24,200
2023/06/20 1,556 1,562 1,554 1,555 18,500
2023/06/19 1,553 1,562 1,550 1,555 21,500
2023/06/16 1,546 1,564 1,546 1,549 32,300
2023/06/15 1,552 1,559 1,545 1,545 28,000
2023/06/14 1,543 1,558 1,543 1,551 27,600
2023/06/13 1,530 1,546 1,529 1,539 42,200
2023/06/12 1,528 1,535 1,526 1,527 113,700
2023/06/09 1,525 1,540 1,521 1,524 490,600
2023/06/08 1,532 1,540 1,528 1,528 169,700
2023/06/07 1,554 1,561 1,537 1,538 86,300
2023/06/06 1,563 1,578 1,556 1,557 78,300
2023/06/05 1,513 1,585 1,510 1,566 254,500
2023/06/02 1,670 1,679 1,666 1,673 1,900
2023/06/01 1,666 1,670 1,666 1,670 900
2023/05/31 1,678 1,678 1,662 1,673 6,300
2023/05/30 1,680 1,680 1,670 1,678 3,300
2023/05/29 1,670 1,689 1,670 1,680 8,100
2023/05/26 1,665 1,672 1,663 1,670 5,400
2023/05/25 1,662 1,669 1,662 1,667 1,900
2023/05/24 1,665 1,669 1,662 1,667 5,800
2023/05/23 1,666 1,670 1,660 1,668 5,500
2023/05/22 1,673 1,673 1,659 1,670 7,100
2023/05/19 1,682 1,686 1,677 1,677 4,100
2023/05/18 1,706 1,706 1,681 1,689 3,500
2023/05/17 1,709 1,709 1,691 1,706 4,700
2023/05/16 1,680 1,707 1,678 1,707 7,100
2023/05/15 1,771 1,771 1,656 1,678 16,700
2023/05/12 1,828 1,828 1,788 1,788 3,300
2023/05/11 1,815 1,828 1,811 1,828 2,300
2023/05/10 1,815 1,824 1,815 1,817 2,200
2023/05/09 1,808 1,823 1,808 1,812 2,200
2023/05/08 1,801 1,824 1,786 1,808 1,500
2023/05/02 1,826 1,827 1,753 1,827 4,600
2023/05/01 1,812 1,827 1,812 1,827 2,300
2023/04/28 1,802 1,813 1,798 1,805 1,100
2023/04/27 1,790 1,815 1,790 1,801 4,700
2023/04/26 1,775 1,795 1,775 1,790 3,800
2023/04/25 1,780 1,793 1,774 1,774 800
2023/04/24 1,795 1,800 1,765 1,769 2,200
2023/04/21 1,796 1,801 1,796 1,801 700
2023/04/20 1,820 1,820 1,798 1,820 4,000
2023/04/19 1,818 1,820 1,815 1,820 2,100
2023/04/18 1,819 1,820 1,805 1,818 3,500
2023/04/17 1,805 1,819 1,805 1,819 700
2023/04/14 1,806 1,806 1,804 1,804 600
2023/04/13 1,813 1,825 1,802 1,805 800
2023/04/12 1,815 1,815 1,815 1,815 100
2023/04/11 1,827 1,830 1,802 1,830 700
2023/04/10 1,815 1,825 1,815 1,825 1,000
2023/04/07 1,819 1,819 1,815 1,815 200
2023/04/06 1,824 1,826 1,812 1,812 1,100
2023/04/05 1,837 1,837 1,837 1,837 800
2023/04/04 1,845 1,845 1,833 1,835 2,300
2023/04/03 1,830 1,836 1,825 1,833 1,200
2023/03/31 1,826 1,834 1,805 1,812 1,600
2023/03/30 1,825 1,825 1,822 1,822 400
2023/03/29 1,849 1,850 1,840 1,840 1,000
2023/03/28 1,848 1,848 1,845 1,845 500
2023/03/27 1,848 1,849 1,834 1,840 1,500
2023/03/24 1,831 1,849 1,831 1,848 2,800
2023/03/23 1,806 1,840 1,806 1,840 1,300
2023/03/22 1,847 1,847 1,841 1,846 900
2023/03/20 1,851 1,854 1,801 1,825 3,100
2023/03/17 1,853 1,853 1,810 1,840 1,700
2023/03/16 1,806 1,860 1,806 1,842 2,500
2023/03/15 1,855 1,855 1,802 1,853 1,500
2023/03/14 1,855 1,855 1,816 1,846 2,000
2023/03/13 1,832 1,860 1,803 1,855 5,600
2023/03/10 1,837 1,889 1,837 1,860 1,500
2023/03/09 1,875 1,880 1,860 1,860 1,400
2023/03/08 1,845 1,879 1,845 1,870 2,900
2023/03/07 1,819 1,865 1,813 1,865 4,700
2023/03/06 1,842 1,842 1,799 1,818 3,300
2023/03/03 1,805 1,842 1,805 1,842 800
2023/03/02 1,836 1,837 1,820 1,820 1,100
2023/03/01 1,821 1,849 1,821 1,836 1,700
2023/02/28 1,848 1,860 1,805 1,843 6,400
2023/02/27 1,777 1,826 1,776 1,826 8,100
2023/02/24 1,764 1,777 1,741 1,777 3,700
2023/02/22 1,770 1,770 1,740 1,764 1,400
2023/02/21 1,750 1,776 1,736 1,761 3,600
2023/02/20 1,746 1,750 1,735 1,750 1,400
2023/02/17 1,731 1,748 1,731 1,736 900
2023/02/16 1,733 1,743 1,731 1,731 800
2023/02/15 1,732 1,746 1,730 1,731 1,100
2023/02/14 1,728 1,760 1,728 1,750 2,600
2023/02/13 1,771 1,771 1,721 1,727 7,900
2023/02/10 1,740 1,777 1,740 1,771 7,600
2023/02/09 1,728 1,738 1,725 1,726 3,900
2023/02/08 1,718 1,741 1,718 1,730 4,600
2023/02/07 1,730 1,731 1,729 1,730 600
2023/02/06 1,742 1,742 1,721 1,721 1,600
2023/02/03 1,739 1,747 1,723 1,737 800
2023/02/02 1,714 1,740 1,714 1,729 2,000
2023/02/01 1,727 1,742 1,727 1,728 9,000
2023/01/31 1,740 1,744 1,731 1,744 1,000
2023/01/30 1,747 1,755 1,736 1,736 2,300
2023/01/27 1,772 1,775 1,752 1,752 2,700
2023/01/26 1,751 1,772 1,751 1,772 1,400
2023/01/25 1,765 1,766 1,751 1,759 1,100
2023/01/24 1,745 1,766 1,742 1,764 5,300
2023/01/23 1,700 1,751 1,691 1,739 6,200
2023/01/20 1,657 1,720 1,657 1,685 5,200
2023/01/19 1,659 1,662 1,640 1,661 1,100
2023/01/18 1,650 1,660 1,650 1,660 1,000
2023/01/17 1,640 1,660 1,634 1,653 2,000
2023/01/16 1,662 1,662 1,641 1,659 1,300
2023/01/13 1,633 1,667 1,633 1,656 600
2023/01/12 1,650 1,651 1,640 1,640 6,700
2023/01/11 1,640 1,670 1,634 1,666 11,200
2023/01/10 1,650 1,656 1,633 1,645 3,600
2023/01/06 1,649 1,681 1,648 1,648 1,900
2023/01/05 1,635 1,696 1,635 1,689 1,400
2023/01/04 1,669 1,669 1,642 1,642 2,000

このページの先頭へ