6834 (株)精工技研 の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-121,9751,9881,9351,98713,5001,987
2022-08-101,9041,9481,9041,9295,2001,929
2022-08-091,8801,9071,8801,8945,1001,894
2022-08-081,8601,8801,8501,8803,8001,880
2022-08-051,8561,8751,8561,8697001,869
2022-08-041,8651,8871,8551,8601,4001,860
2022-08-031,8651,8771,8551,8552,8001,855
2022-08-021,8791,8801,8651,8652,4001,865
2022-08-011,8651,8791,8651,8795001,879
2022-07-291,8701,8701,8651,8657001,865
2022-07-281,8851,8851,8651,8701,4001,870
2022-07-271,8891,8951,8661,8901,8001,890
2022-07-261,8661,8851,8661,8854001,885
2022-07-251,8571,8851,8531,8661,4001,866
2022-07-221,8691,8691,8501,8691,6001,869
2022-07-211,8351,8621,8001,8612,6001,861
2022-07-201,8441,8601,8341,8475,1001,847
2022-07-191,8091,8441,8041,8443,4001,844
2022-07-151,7851,8001,7831,8003,9001,800
2022-07-141,7801,7851,7651,7852,1001,785
2022-07-131,7611,7841,7601,7842,0001,784
2022-07-121,7901,7901,7691,7765,3001,776
2022-07-111,7201,7721,7201,7654,3001,765
2022-07-081,7821,7821,7701,7708001,770
2022-07-071,7821,7821,7551,7557001,755
2022-07-061,7701,7881,7701,7824001,782
2022-07-051,7901,7901,7701,7767,9001,776
2022-07-041,7891,7891,7811,7814,0001,781
2022-07-011,7811,7821,7631,7702,7001,770
2022-06-301,7821,7821,7691,7691,7001,769
2022-06-291,7851,7871,7721,7872,2001,787
2022-06-281,7521,7851,7201,76120,1001,761
2022-06-271,7271,7341,7121,7121,2001,712
2022-06-241,7321,7351,6921,7351,3001,735
2022-06-231,6951,6951,6951,6952001,695
2022-06-221,7151,7151,6631,6946001,694
2022-06-211,6501,7161,6501,7152,0001,715
2022-06-201,6631,6901,6501,6901,0001,690
2022-06-171,6571,6861,6571,6866001,686
2022-06-161,7261,7261,6911,6911,8001,691
2022-06-151,7131,7141,6901,6932,4001,693
2022-06-141,7211,7511,7041,7371,9001,737
2022-06-131,7281,7281,7281,7285001,728
2022-06-101,7751,7751,7261,7502,9001,750
2022-06-091,7221,7701,7221,7636,4001,763
2022-06-081,7191,7611,7191,7263,9001,726
2022-06-071,7391,7391,7391,7393001,739
2022-06-061,7381,7421,7191,7393,4001,739
2022-06-031,7421,7451,7101,7389001,738
2022-06-021,6931,7241,6841,7241,7001,724
2022-06-011,7001,7341,6801,6802,0001,680
2022-05-311,6831,6991,6591,6737,6001,673
2022-05-301,6831,6831,6561,6833,0001,683
2022-05-271,6551,6651,6441,6651,4001,665
2022-05-261,6301,6461,6201,6271,9001,627
2022-05-251,6401,6681,6301,6308001,630
2022-05-241,6811,6811,6401,6404,6001,640
2022-05-231,7231,7301,6721,6724,6001,672
2022-05-201,7501,7721,6921,6924,0001,692
2022-05-191,7661,7661,7591,7591,5001,759
2022-05-181,7501,7991,7501,7852,3001,785
2022-05-171,7331,7671,7331,7509001,750
2022-05-161,7701,7751,7381,7501,6001,750
2022-05-131,7631,7631,7391,7392,4001,739
2022-05-121,7861,7881,7731,7741,5001,774
2022-05-111,7871,7891,7661,7661,1001,766
2022-05-101,7411,7821,7411,7828001,782
2022-05-091,8251,8251,6711,7525,1001,752
2022-05-061,8341,8341,8201,8256001,825
2022-05-021,8101,8161,8051,8052,5001,805
2022-04-281,8121,8151,8121,8125001,812
2022-04-271,8371,8371,8081,8104,3001,810
2022-04-261,8301,8381,8101,8382,3001,838
2022-04-251,8201,8201,8101,8121,0001,812
2022-04-221,8111,8201,8111,8208001,820
2022-04-211,8121,8231,8121,8236001,823
2022-04-201,8121,8291,8121,8251,0001,825
2022-04-191,8231,8331,8101,8122,3001,812
2022-04-181,8101,8301,8051,8306,2001,830
2022-04-151,8021,8021,8011,8018001,801
2022-04-141,8101,8101,7991,8011,0001,801
2022-04-131,8001,8101,7931,8103,5001,810
2022-04-121,7971,8051,7961,8052,0001,805
2022-04-111,7861,8011,7831,8012,3001,801
2022-04-081,8051,8281,8001,8011,7001,801
2022-04-071,8111,8141,7861,7925,0001,792
2022-04-061,7711,8121,7711,8122,3001,812
2022-04-051,7861,8001,7821,7906,1001,790
2022-04-041,7751,7941,7741,7752,8001,775
2022-04-011,7701,7751,7291,7643,6001,764
2022-03-311,7701,7811,7701,7722,2001,772
2022-03-301,7761,7761,7551,7642,1001,764
2022-03-291,7801,7941,7751,7874,1001,787
2022-03-281,7811,7841,7501,7844,6001,784
2022-03-251,7201,7641,7201,7644,4001,764
2022-03-241,7011,7241,7011,7202,6001,720
2022-03-231,6971,7211,6921,7204,8001,720
2022-03-221,6621,6901,6611,6902,5001,690
2022-03-181,5971,6611,5971,6613,1001,661
2022-03-171,5781,6041,5781,5913,5001,591
2022-03-161,5621,5961,5621,5704001,570
2022-03-151,5801,5881,5801,5883001,588
2022-03-141,5781,5781,5701,5785001,578
2022-03-111,5501,5691,5501,5681,0001,568
2022-03-101,5651,5701,5521,5542,4001,554
2022-03-091,5231,5611,5231,5513,5001,551
2022-03-081,5291,5501,5291,5329001,532
2022-03-071,5311,5511,5301,5506,7001,550
2022-03-041,5531,5761,5301,53113,1001,531
2022-03-031,5761,5881,5521,5538,6001,553
2022-03-021,5621,5741,5571,5628,0001,562
2022-03-011,5881,5981,5831,5987,3001,598
2022-02-281,5961,5961,5741,5881,6001,588
2022-02-251,5541,5731,5541,5652,0001,565
2022-02-241,5841,5841,5521,56510,0001,565
2022-02-221,6011,6131,5891,5967,0001,596
2022-02-211,6081,6331,6001,6072,9001,607
2022-02-181,6101,6141,6031,6084,8001,608
2022-02-171,6211,6311,6171,61710,5001,617
2022-02-161,6401,6441,6301,6315,8001,631
2022-02-151,6411,6581,6311,6318,5001,631
2022-02-141,6851,6851,6501,6713,8001,671
2022-02-101,7001,7051,6851,6851,6001,685
2022-02-091,6701,6931,6701,6851,0001,685
2022-02-081,6581,6821,6581,6821,3001,682
2022-02-071,6721,6821,6721,6821,5001,682
2022-02-041,6571,6881,6571,6829001,682
2022-02-031,6821,6821,6631,6631,4001,663
2022-02-021,6821,6901,6771,6831,6001,683
2022-02-011,6861,6891,6751,6821,7001,682
2022-01-311,6351,6701,6351,6662,4001,666
2022-01-281,6491,6701,6461,6551,3001,655
2022-01-271,6591,6591,6311,6494,0001,649
2022-01-261,6531,6701,6431,6438001,643
2022-01-251,6701,6701,6381,6502,2001,650
2022-01-241,6581,6811,6581,6814001,681
2022-01-211,6431,6861,6431,6491,5001,649
2022-01-201,6551,6751,6301,6558,1001,655
2022-01-191,7131,7131,6741,6967,8001,696
2022-01-181,7331,7721,7001,7163,6001,716
2022-01-171,7321,7341,7321,7331,1001,733
2022-01-141,7381,7511,7221,7223,4001,722
2022-01-131,8381,8381,7651,7656,3001,765
2022-01-121,8821,8821,8411,8415,2001,841
2022-01-111,8401,8901,8241,88217,0001,882
2022-01-071,7331,8381,7041,80020,5001,800
2022-01-061,7111,7231,7001,7173,2001,717
2022-01-051,6981,7451,6971,7216,6001,721
2022-01-041,6851,7541,6851,7145,8001,714

分割・併合履歴 : なし