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
2026/05/12 32,800 34,500 32,450 33,500 356,500
2026/05/11 32,950 32,950 30,600 31,050 182,100
2026/05/08 31,250 32,600 30,900 32,350 188,900
2026/05/07 30,300 32,150 29,650 32,150 255,800
2026/05/01 28,960 29,880 28,650 28,950 147,700
2026/04/30 29,100 29,600 28,500 28,950 190,100
2026/04/28 29,950 30,250 28,700 29,410 255,100
2026/04/27 30,650 31,200 29,000 30,300 207,500
2026/04/24 31,350 32,150 30,350 30,600 208,100
2026/04/23 34,050 34,200 31,400 31,800 384,500
2026/04/22 32,200 33,750 31,600 33,600 264,200
2026/04/21 32,600 33,350 32,250 32,600 262,100
2026/04/20 30,150 32,950 29,820 31,450 339,400
2026/04/17 30,450 31,600 29,650 30,550 231,600
2026/04/16 30,750 32,100 29,620 30,050 190,800
2026/04/15 31,300 32,200 29,720 29,890 321,900
2026/04/14 30,500 30,950 29,690 30,550 300,900
2026/04/13 29,380 30,850 29,060 29,900 355,100
2026/04/10 27,680 29,380 26,530 29,370 425,400
2026/04/09 26,690 27,580 26,200 26,910 219,700
2026/04/08 26,360 27,270 25,890 27,050 327,900
2026/04/07 25,170 25,250 23,700 24,360 267,300
2026/04/06 24,670 26,280 24,580 25,530 308,500
2026/04/03 23,820 24,580 23,770 24,180 291,300
2026/03/27 23,380 23,680 22,370 23,010 217,700
2026/03/26 24,400 24,950 23,540 23,880 211,700
2026/03/25 24,070 24,700 23,840 24,700 394,900
2026/03/24 24,650 24,650 21,650 22,360 569,900
2026/03/23 25,260 25,350 23,470 23,490 396,000
2026/03/19 26,610 27,930 25,410 26,180 589,400
2026/03/18 25,500 27,150 25,000 27,110 312,100
2026/03/17 28,820 29,050 24,410 25,000 444,200
2026/03/16 27,800 28,290 27,010 27,820 326,500
2026/03/13 26,150 27,970 25,950 27,370 377,400
2026/03/12 27,480 28,340 26,500 27,150 342,100
2026/03/11 26,950 28,640 26,740 27,810 449,800
2026/03/10 26,420 27,340 25,140 25,860 468,100
2026/03/09 26,230 26,900 23,730 23,920 543,700
2026/03/06 27,340 28,800 26,380 28,730 672,900
2026/03/05 27,570 30,500 27,300 28,340 1,197,600
2026/03/04 26,950 28,650 24,510 25,570 841,000
2026/03/03 26,410 28,890 25,430 27,450 1,727,000
2026/03/02 20,910 24,210 20,910 23,910 352,300
2026/02/27 21,880 22,910 20,650 21,640 474,400
2026/02/26 24,950 24,950 23,200 23,670 274,600
2026/02/25 25,510 25,700 24,300 24,450 295,100
2026/02/24 24,780 25,080 23,160 24,700 320,400
2026/02/20 24,440 25,170 23,490 23,520 282,800
2026/02/19 23,730 25,150 23,220 24,440 291,700
2026/02/18 21,950 23,500 21,280 23,270 303,800
2026/02/17 22,230 22,440 21,000 21,570 297,000
2026/02/16 22,710 23,000 21,800 22,730 439,200
2026/02/13 18,560 19,490 18,260 19,010 333,800
2026/02/12 17,410 19,760 17,310 18,940 404,400
2026/02/10 16,680 17,240 16,680 17,030 193,900
2026/02/09 15,960 16,610 15,630 16,090 250,400
2026/02/06 14,860 15,250 14,420 15,160 161,000
2026/02/05 15,250 15,390 14,540 14,920 147,100
2026/02/04 14,800 15,680 14,620 15,450 275,900
2026/02/03 14,180 14,800 13,930 14,640 357,600
2026/02/02 13,700 14,250 13,300 13,330 285,100
2026/01/30 13,350 13,580 12,820 13,160 152,500
2026/01/29 13,270 13,440 12,590 12,910 121,700
2026/01/28 12,730 13,550 12,500 13,110 263,700
2026/01/27 11,910 12,350 11,870 12,180 85,400
2026/01/26 12,040 12,120 11,630 11,900 167,300
2026/01/23 12,100 12,630 11,760 12,340 133,400
2026/01/22 11,540 12,240 11,440 12,150 137,700
2026/01/21 10,710 11,410 10,700 11,400 132,500
2026/01/20 11,560 11,560 11,050 11,130 100,000
2026/01/19 11,800 11,820 11,330 11,560 155,700
2026/01/16 11,980 12,240 11,740 12,240 132,500
2026/01/15 11,470 11,920 11,420 11,880 59,100
2026/01/14 11,520 11,730 11,280 11,470 86,000
2026/01/13 11,800 11,800 11,340 11,500 86,700
2026/01/09 11,280 11,660 11,030 11,600 89,100
2026/01/08 11,600 11,750 11,280 11,320 112,000
2026/01/07 11,930 12,070 11,580 11,740 85,300
2026/01/06 12,300 12,300 11,800 11,970 94,300
2026/01/05 11,800 12,000 11,620 11,880 83,200

このページの先頭へ