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
2026/03/27 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