6834 (株)精工技研 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-24 | 3,205 | 3,390 | 3,200 | 3,345 | 71,800 | 3,345 |
| 2025-04-23 | 3,130 | 3,170 | 3,085 | 3,120 | 25,200 | 3,120 |
| 2025-04-22 | 3,100 | 3,120 | 3,050 | 3,060 | 18,900 | 3,060 |
| 2025-04-21 | 3,140 | 3,190 | 3,110 | 3,130 | 30,700 | 3,130 |
| 2025-04-18 | 3,110 | 3,180 | 3,080 | 3,170 | 17,300 | 3,170 |
| 2025-04-17 | 3,085 | 3,100 | 3,040 | 3,090 | 33,200 | 3,090 |
| 2025-04-16 | 3,095 | 3,095 | 2,988 | 3,025 | 29,000 | 3,025 |
| 2025-04-15 | 3,145 | 3,185 | 3,100 | 3,130 | 37,700 | 3,130 |
| 2025-04-14 | 3,130 | 3,190 | 3,080 | 3,080 | 31,600 | 3,080 |
| 2025-04-11 | 2,920 | 3,090 | 2,920 | 3,060 | 46,000 | 3,060 |
| 2025-04-10 | 3,365 | 3,365 | 3,030 | 3,110 | 49,400 | 3,110 |
| 2025-04-09 | 2,850 | 2,877 | 2,708 | 2,877 | 71,900 | 2,877 |
| 2025-04-08 | 2,938 | 3,045 | 2,923 | 2,992 | 65,400 | 2,992 |
| 2025-04-07 | 2,612 | 2,698 | 2,534 | 2,588 | 92,600 | 2,588 |
| 2025-04-04 | 3,150 | 3,190 | 2,884 | 2,968 | 142,500 | 2,968 |
| 2025-04-03 | 3,280 | 3,390 | 3,180 | 3,265 | 122,700 | 3,265 |
| 2025-04-02 | 3,465 | 3,645 | 3,390 | 3,560 | 77,600 | 3,560 |
| 2025-04-01 | 3,805 | 3,890 | 3,410 | 3,480 | 171,900 | 3,480 |
| 2025-03-31 | 3,850 | 3,870 | 3,750 | 3,830 | 54,700 | 3,830 |
| 2025-03-28 | 3,995 | 4,045 | 3,910 | 3,960 | 40,600 | 3,960 |
| 2025-03-27 | 4,165 | 4,165 | 4,070 | 4,100 | 33,300 | 4,100 |
| 2025-03-26 | 4,280 | 4,280 | 4,105 | 4,235 | 27,500 | 4,235 |
| 2025-03-25 | 4,235 | 4,285 | 4,205 | 4,260 | 23,400 | 4,260 |
| 2025-03-24 | 4,300 | 4,300 | 4,170 | 4,220 | 16,600 | 4,220 |
| 2025-03-21 | 4,240 | 4,380 | 4,240 | 4,300 | 23,600 | 4,300 |
| 2025-03-19 | 4,255 | 4,335 | 4,215 | 4,240 | 24,100 | 4,240 |
| 2025-03-18 | 4,250 | 4,335 | 4,250 | 4,265 | 14,300 | 4,265 |
| 2025-03-17 | 4,280 | 4,370 | 4,230 | 4,235 | 18,800 | 4,235 |
| 2025-03-14 | 4,090 | 4,295 | 4,090 | 4,280 | 16,200 | 4,280 |
| 2025-03-13 | 4,155 | 4,290 | 4,115 | 4,115 | 37,200 | 4,115 |
| 2025-03-12 | 4,000 | 4,140 | 4,000 | 4,070 | 29,200 | 4,070 |
| 2025-03-11 | 3,965 | 4,070 | 3,880 | 4,070 | 48,500 | 4,070 |
| 2025-03-10 | 4,145 | 4,150 | 4,030 | 4,110 | 33,200 | 4,110 |
| 2025-03-07 | 4,185 | 4,265 | 4,140 | 4,140 | 40,400 | 4,140 |
| 2025-03-06 | 4,410 | 4,455 | 4,270 | 4,320 | 37,500 | 4,320 |
| 2025-03-05 | 4,270 | 4,440 | 4,270 | 4,385 | 27,000 | 4,385 |
| 2025-03-04 | 4,385 | 4,395 | 4,205 | 4,290 | 53,400 | 4,290 |
| 2025-03-03 | 4,590 | 4,630 | 4,500 | 4,505 | 39,300 | 4,505 |
| 2025-02-28 | 4,585 | 4,675 | 4,515 | 4,520 | 30,800 | 4,520 |
| 2025-02-27 | 4,530 | 4,675 | 4,500 | 4,655 | 41,600 | 4,655 |
| 2025-02-26 | 4,535 | 4,535 | 4,350 | 4,460 | 97,600 | 4,460 |
| 2025-02-25 | 4,660 | 4,735 | 4,610 | 4,635 | 45,200 | 4,635 |
| 2025-02-21 | 4,850 | 4,900 | 4,735 | 4,800 | 83,100 | 4,800 |
| 2025-02-20 | 5,050 | 5,070 | 4,890 | 4,900 | 54,200 | 4,900 |
| 2025-02-19 | 5,120 | 5,270 | 5,040 | 5,080 | 49,400 | 5,080 |
| 2025-02-18 | 4,895 | 5,290 | 4,895 | 5,120 | 80,400 | 5,120 |
| 2025-02-17 | 4,980 | 5,020 | 4,865 | 4,895 | 44,400 | 4,895 |
| 2025-02-14 | 4,990 | 5,140 | 4,960 | 5,000 | 37,300 | 5,000 |
| 2025-02-13 | 4,845 | 5,020 | 4,845 | 4,985 | 55,900 | 4,985 |
| 2025-02-12 | 5,250 | 5,420 | 4,845 | 4,890 | 144,100 | 4,890 |
| 2025-02-10 | 5,060 | 5,180 | 5,040 | 5,170 | 38,600 | 5,170 |
| 2025-02-07 | 4,940 | 5,120 | 4,940 | 5,060 | 29,500 | 5,060 |
| 2025-02-06 | 5,000 | 5,050 | 4,915 | 4,965 | 33,300 | 4,965 |
| 2025-02-05 | 4,765 | 4,975 | 4,765 | 4,940 | 41,100 | 4,940 |
| 2025-02-04 | 4,790 | 4,970 | 4,755 | 4,755 | 43,000 | 4,755 |
| 2025-02-03 | 4,890 | 4,900 | 4,700 | 4,725 | 71,800 | 4,725 |
| 2025-01-31 | 4,960 | 5,040 | 4,855 | 4,865 | 42,900 | 4,865 |
| 2025-01-30 | 4,980 | 4,995 | 4,860 | 4,960 | 34,400 | 4,960 |
| 2025-01-29 | 5,040 | 5,120 | 4,890 | 5,020 | 61,000 | 5,020 |
| 2025-01-28 | 4,880 | 4,990 | 4,615 | 4,855 | 138,700 | 4,855 |
| 2025-01-27 | 5,440 | 5,550 | 5,250 | 5,250 | 100,800 | 5,250 |
| 2025-01-24 | 5,460 | 5,480 | 5,240 | 5,280 | 57,800 | 5,280 |
| 2025-01-23 | 5,460 | 5,690 | 5,430 | 5,480 | 111,400 | 5,480 |
| 2025-01-22 | 4,990 | 5,430 | 4,990 | 5,370 | 110,600 | 5,370 |
| 2025-01-21 | 4,980 | 5,130 | 4,950 | 4,960 | 31,100 | 4,960 |
| 2025-01-20 | 4,980 | 5,080 | 4,945 | 5,010 | 40,900 | 5,010 |
| 2025-01-17 | 5,020 | 5,080 | 4,900 | 4,980 | 51,300 | 4,980 |
| 2025-01-16 | 5,090 | 5,260 | 5,090 | 5,120 | 47,600 | 5,120 |
| 2025-01-15 | 5,070 | 5,150 | 5,000 | 5,060 | 81,000 | 5,060 |
| 2025-01-14 | 5,290 | 5,300 | 4,975 | 5,000 | 104,500 | 5,000 |
| 2025-01-10 | 5,300 | 5,550 | 5,260 | 5,490 | 72,100 | 5,490 |
| 2025-01-09 | 5,120 | 5,380 | 5,110 | 5,300 | 77,200 | 5,300 |
| 2025-01-08 | 5,450 | 5,520 | 5,300 | 5,300 | 74,900 | 5,300 |
| 2025-01-07 | 5,620 | 5,620 | 5,430 | 5,550 | 95,300 | 5,550 |
| 2025-01-06 | 5,740 | 5,800 | 5,540 | 5,600 | 88,300 | 5,600 |
分割・併合履歴 ： なし