6834 (株)精工技研 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2,845 | 2,879 | 2,810 | 2,833 | 17,300 | 2,833 |
| 2024-07-25 | 2,869 | 2,911 | 2,809 | 2,845 | 34,400 | 2,845 |
| 2024-07-24 | 2,950 | 3,010 | 2,889 | 2,919 | 33,700 | 2,919 |
| 2024-07-23 | 2,916 | 3,005 | 2,916 | 2,961 | 56,200 | 2,961 |
| 2024-07-22 | 2,934 | 2,969 | 2,802 | 2,909 | 57,700 | 2,909 |
| 2024-07-19 | 2,789 | 2,989 | 2,786 | 2,984 | 110,000 | 2,984 |
| 2024-07-18 | 2,903 | 2,950 | 2,788 | 2,794 | 142,900 | 2,794 |
| 2024-07-17 | 3,110 | 3,135 | 2,982 | 2,983 | 52,900 | 2,983 |
| 2024-07-16 | 3,060 | 3,105 | 3,010 | 3,095 | 41,300 | 3,095 |
| 2024-07-12 | 3,000 | 3,085 | 2,998 | 3,035 | 43,100 | 3,035 |
| 2024-07-11 | 2,933 | 2,999 | 2,901 | 2,998 | 61,800 | 2,998 |
| 2024-07-10 | 2,915 | 3,015 | 2,851 | 2,933 | 63,500 | 2,933 |
| 2024-07-09 | 2,999 | 3,010 | 2,941 | 2,965 | 61,600 | 2,965 |
| 2024-07-08 | 3,045 | 3,065 | 2,830 | 2,924 | 106,400 | 2,924 |
| 2024-07-05 | 3,035 | 3,165 | 3,010 | 3,045 | 157,600 | 3,045 |
| 2024-07-04 | 2,880 | 3,070 | 2,880 | 3,055 | 122,000 | 3,055 |
| 2024-07-03 | 2,793 | 2,875 | 2,793 | 2,849 | 57,900 | 2,849 |
| 2024-07-02 | 2,979 | 2,994 | 2,793 | 2,812 | 92,300 | 2,812 |
| 2024-07-01 | 2,849 | 3,010 | 2,827 | 2,968 | 149,200 | 2,968 |
| 2024-06-28 | 2,730 | 2,786 | 2,700 | 2,765 | 37,800 | 2,765 |
| 2024-06-27 | 2,573 | 2,739 | 2,556 | 2,722 | 58,700 | 2,722 |
| 2024-06-26 | 2,565 | 2,585 | 2,531 | 2,573 | 50,100 | 2,573 |
| 2024-06-25 | 2,643 | 2,657 | 2,569 | 2,590 | 49,900 | 2,590 |
| 2024-06-24 | 2,584 | 2,647 | 2,584 | 2,647 | 29,100 | 2,647 |
| 2024-06-21 | 2,573 | 2,578 | 2,540 | 2,550 | 20,500 | 2,550 |
| 2024-06-20 | 2,521 | 2,608 | 2,521 | 2,573 | 33,800 | 2,573 |
| 2024-06-19 | 2,601 | 2,601 | 2,502 | 2,527 | 40,700 | 2,527 |
| 2024-06-18 | 2,575 | 2,626 | 2,540 | 2,601 | 44,700 | 2,601 |
| 2024-06-17 | 2,626 | 2,660 | 2,562 | 2,575 | 50,800 | 2,575 |
| 2024-06-14 | 2,675 | 2,710 | 2,637 | 2,676 | 46,700 | 2,676 |
| 2024-06-13 | 2,809 | 2,843 | 2,675 | 2,676 | 64,000 | 2,676 |
| 2024-06-12 | 2,841 | 2,888 | 2,782 | 2,785 | 59,200 | 2,785 |
| 2024-06-11 | 2,800 | 2,854 | 2,788 | 2,812 | 70,200 | 2,812 |
| 2024-06-10 | 2,695 | 2,790 | 2,695 | 2,763 | 56,000 | 2,763 |
| 2024-06-07 | 2,635 | 2,731 | 2,622 | 2,679 | 54,900 | 2,679 |
| 2024-06-06 | 2,778 | 2,840 | 2,665 | 2,665 | 116,600 | 2,665 |
| 2024-06-05 | 2,750 | 2,790 | 2,631 | 2,696 | 119,200 | 2,696 |
| 2024-06-04 | 2,769 | 2,937 | 2,646 | 2,715 | 432,900 | 2,715 |
| 2024-06-03 | 2,675 | 2,757 | 2,570 | 2,672 | 280,400 | 2,672 |
| 2024-05-31 | 2,388 | 2,450 | 2,338 | 2,425 | 69,700 | 2,425 |
| 2024-05-30 | 2,277 | 2,388 | 2,275 | 2,343 | 47,100 | 2,343 |
| 2024-05-29 | 2,368 | 2,377 | 2,305 | 2,305 | 42,500 | 2,305 |
| 2024-05-28 | 2,301 | 2,399 | 2,301 | 2,368 | 53,500 | 2,368 |
| 2024-05-27 | 2,265 | 2,325 | 2,240 | 2,284 | 47,800 | 2,284 |
| 2024-05-24 | 2,252 | 2,396 | 2,241 | 2,293 | 88,300 | 2,293 |
| 2024-05-23 | 2,336 | 2,366 | 2,284 | 2,302 | 61,900 | 2,302 |
| 2024-05-22 | 2,279 | 2,321 | 2,260 | 2,305 | 66,100 | 2,305 |
| 2024-05-21 | 2,200 | 2,279 | 2,200 | 2,262 | 77,400 | 2,262 |
| 2024-05-20 | 2,023 | 2,187 | 2,023 | 2,187 | 75,100 | 2,187 |
| 2024-05-17 | 2,083 | 2,110 | 2,017 | 2,030 | 84,000 | 2,030 |
| 2024-05-16 | 2,006 | 2,111 | 2,000 | 2,111 | 76,600 | 2,111 |
| 2024-05-15 | 1,938 | 2,015 | 1,934 | 2,000 | 38,200 | 2,000 |
| 2024-05-14 | 1,908 | 1,936 | 1,850 | 1,923 | 79,100 | 1,923 |
| 2024-05-13 | 1,962 | 1,993 | 1,937 | 1,992 | 51,600 | 1,992 |
| 2024-05-10 | 1,919 | 1,931 | 1,898 | 1,922 | 28,100 | 1,922 |
| 2024-05-09 | 1,943 | 1,960 | 1,920 | 1,920 | 21,700 | 1,920 |
| 2024-05-08 | 1,968 | 1,968 | 1,919 | 1,935 | 24,100 | 1,935 |
| 2024-05-07 | 1,979 | 2,000 | 1,935 | 1,968 | 20,200 | 1,968 |
| 2024-05-02 | 1,980 | 1,980 | 1,924 | 1,957 | 21,000 | 1,957 |
| 2024-05-01 | 1,945 | 1,986 | 1,941 | 1,976 | 12,800 | 1,976 |
| 2024-04-30 | 1,983 | 2,009 | 1,943 | 1,975 | 36,800 | 1,975 |
| 2024-04-26 | 2,023 | 2,049 | 1,985 | 2,014 | 35,200 | 2,014 |
| 2024-04-25 | 2,060 | 2,126 | 2,013 | 2,043 | 108,000 | 2,043 |
| 2024-04-24 | 2,008 | 2,030 | 1,985 | 2,010 | 31,400 | 2,010 |
| 2024-04-23 | 1,978 | 2,030 | 1,945 | 2,016 | 54,400 | 2,016 |
| 2024-04-22 | 1,869 | 1,959 | 1,868 | 1,959 | 52,400 | 1,959 |
| 2024-04-19 | 1,865 | 1,879 | 1,799 | 1,841 | 29,100 | 1,841 |
| 2024-04-18 | 1,845 | 1,895 | 1,845 | 1,880 | 20,700 | 1,880 |
| 2024-04-17 | 1,872 | 1,886 | 1,845 | 1,845 | 10,400 | 1,845 |
| 2024-04-16 | 1,896 | 1,909 | 1,829 | 1,868 | 31,800 | 1,868 |
| 2024-04-15 | 1,847 | 1,925 | 1,838 | 1,910 | 26,700 | 1,910 |
| 2024-04-12 | 1,855 | 1,860 | 1,833 | 1,846 | 11,800 | 1,846 |
| 2024-04-11 | 1,842 | 1,857 | 1,825 | 1,857 | 18,500 | 1,857 |
| 2024-04-10 | 1,793 | 1,881 | 1,790 | 1,864 | 39,800 | 1,864 |
| 2024-04-09 | 1,763 | 1,791 | 1,761 | 1,791 | 4,000 | 1,791 |
| 2024-04-08 | 1,785 | 1,800 | 1,737 | 1,761 | 22,600 | 1,761 |
| 2024-04-05 | 1,790 | 1,824 | 1,751 | 1,793 | 24,300 | 1,793 |
| 2024-04-04 | 1,801 | 1,836 | 1,801 | 1,810 | 14,300 | 1,810 |
| 2024-04-03 | 1,826 | 1,848 | 1,794 | 1,801 | 25,000 | 1,801 |
| 2024-04-02 | 1,833 | 1,833 | 1,804 | 1,826 | 12,600 | 1,826 |
| 2024-04-01 | 1,894 | 1,894 | 1,830 | 1,833 | 17,200 | 1,833 |
| 2024-03-29 | 1,838 | 1,873 | 1,838 | 1,873 | 19,100 | 1,873 |
| 2024-03-28 | 1,830 | 1,896 | 1,816 | 1,828 | 30,800 | 1,828 |
| 2024-03-27 | 1,806 | 1,920 | 1,801 | 1,846 | 36,600 | 1,846 |
| 2024-03-26 | 1,833 | 1,872 | 1,833 | 1,844 | 18,500 | 1,844 |
| 2024-03-25 | 1,848 | 1,931 | 1,790 | 1,873 | 46,300 | 1,873 |
| 2024-03-22 | 1,855 | 1,858 | 1,799 | 1,816 | 22,600 | 1,816 |
| 2024-03-21 | 1,812 | 1,860 | 1,802 | 1,833 | 56,600 | 1,833 |
| 2024-03-19 | 1,788 | 1,838 | 1,771 | 1,785 | 41,600 | 1,785 |
| 2024-03-18 | 1,710 | 1,824 | 1,710 | 1,774 | 81,500 | 1,774 |
| 2024-03-15 | 1,679 | 1,714 | 1,669 | 1,684 | 16,200 | 1,684 |
| 2024-03-14 | 1,656 | 1,699 | 1,650 | 1,683 | 15,900 | 1,683 |
| 2024-03-13 | 1,680 | 1,723 | 1,645 | 1,659 | 32,200 | 1,659 |
| 2024-03-12 | 1,586 | 1,675 | 1,585 | 1,659 | 43,300 | 1,659 |
| 2024-03-11 | 1,585 | 1,610 | 1,585 | 1,586 | 12,900 | 1,586 |
| 2024-03-08 | 1,601 | 1,627 | 1,597 | 1,605 | 16,700 | 1,605 |
| 2024-03-07 | 1,619 | 1,627 | 1,576 | 1,596 | 22,300 | 1,596 |
| 2024-03-06 | 1,546 | 1,625 | 1,546 | 1,601 | 120,900 | 1,601 |
| 2024-03-05 | 1,545 | 1,555 | 1,537 | 1,538 | 12,600 | 1,538 |
| 2024-03-04 | 1,542 | 1,551 | 1,535 | 1,546 | 4,300 | 1,546 |
| 2024-03-01 | 1,526 | 1,550 | 1,526 | 1,543 | 6,600 | 1,543 |
| 2024-02-29 | 1,564 | 1,564 | 1,530 | 1,536 | 10,300 | 1,536 |
| 2024-02-28 | 1,535 | 1,560 | 1,530 | 1,553 | 12,300 | 1,553 |
| 2024-02-27 | 1,530 | 1,544 | 1,530 | 1,540 | 10,000 | 1,540 |
| 2024-02-26 | 1,511 | 1,538 | 1,510 | 1,535 | 15,600 | 1,535 |
| 2024-02-22 | 1,503 | 1,515 | 1,496 | 1,506 | 13,200 | 1,506 |
| 2024-02-21 | 1,484 | 1,514 | 1,484 | 1,500 | 23,400 | 1,500 |
| 2024-02-20 | 1,479 | 1,490 | 1,477 | 1,477 | 8,600 | 1,477 |
| 2024-02-19 | 1,476 | 1,494 | 1,476 | 1,482 | 13,500 | 1,482 |
| 2024-02-16 | 1,470 | 1,483 | 1,461 | 1,475 | 7,800 | 1,475 |
| 2024-02-15 | 1,461 | 1,485 | 1,455 | 1,474 | 13,700 | 1,474 |
| 2024-02-14 | 1,453 | 1,481 | 1,453 | 1,463 | 8,800 | 1,463 |
| 2024-02-13 | 1,482 | 1,482 | 1,463 | 1,479 | 11,700 | 1,479 |
| 2024-02-09 | 1,464 | 1,475 | 1,450 | 1,465 | 9,200 | 1,465 |
| 2024-02-08 | 1,471 | 1,471 | 1,443 | 1,464 | 11,900 | 1,464 |
| 2024-02-07 | 1,469 | 1,475 | 1,462 | 1,470 | 11,500 | 1,470 |
| 2024-02-06 | 1,481 | 1,489 | 1,469 | 1,469 | 11,100 | 1,469 |
| 2024-02-05 | 1,481 | 1,494 | 1,474 | 1,483 | 27,000 | 1,483 |
| 2024-02-02 | 1,483 | 1,483 | 1,461 | 1,480 | 11,000 | 1,480 |
| 2024-02-01 | 1,484 | 1,484 | 1,458 | 1,461 | 6,900 | 1,461 |
| 2024-01-31 | 1,456 | 1,482 | 1,450 | 1,482 | 9,200 | 1,482 |
| 2024-01-30 | 1,441 | 1,458 | 1,441 | 1,448 | 17,200 | 1,448 |
| 2024-01-29 | 1,445 | 1,445 | 1,430 | 1,431 | 14,400 | 1,431 |
| 2024-01-26 | 1,449 | 1,449 | 1,435 | 1,438 | 9,800 | 1,438 |
| 2024-01-25 | 1,435 | 1,442 | 1,429 | 1,438 | 8,100 | 1,438 |
| 2024-01-24 | 1,425 | 1,432 | 1,421 | 1,427 | 18,600 | 1,427 |
| 2024-01-23 | 1,439 | 1,440 | 1,429 | 1,430 | 14,900 | 1,430 |
| 2024-01-22 | 1,431 | 1,455 | 1,431 | 1,447 | 5,200 | 1,447 |
| 2024-01-19 | 1,424 | 1,434 | 1,424 | 1,434 | 6,500 | 1,434 |
| 2024-01-18 | 1,435 | 1,437 | 1,429 | 1,434 | 9,200 | 1,434 |
| 2024-01-17 | 1,448 | 1,448 | 1,425 | 1,434 | 9,800 | 1,434 |
| 2024-01-16 | 1,445 | 1,450 | 1,435 | 1,444 | 10,900 | 1,444 |
| 2024-01-15 | 1,446 | 1,453 | 1,441 | 1,445 | 3,300 | 1,445 |
| 2024-01-12 | 1,450 | 1,450 | 1,430 | 1,441 | 9,300 | 1,441 |
| 2024-01-11 | 1,466 | 1,466 | 1,435 | 1,440 | 14,900 | 1,440 |
| 2024-01-10 | 1,432 | 1,470 | 1,432 | 1,466 | 14,200 | 1,466 |
| 2024-01-09 | 1,412 | 1,431 | 1,412 | 1,431 | 15,200 | 1,431 |
| 2024-01-05 | 1,415 | 1,415 | 1,389 | 1,412 | 8,200 | 1,412 |
| 2024-01-04 | 1,408 | 1,408 | 1,384 | 1,400 | 14,500 | 1,400 |
分割・併合履歴 ： なし
