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
2024-10-033,4253,4403,2553,265209,5003,265
2024-10-023,2503,2903,1653,18037,4003,180
2024-10-013,1003,3253,0653,32058,4003,320
2024-09-303,1253,2453,0853,08555,2003,085
2024-09-273,2703,2703,1703,19545,2003,195
2024-09-263,2203,3303,1603,30062,3003,300
2024-09-253,1203,2353,0403,15565,4003,155
2024-09-243,1853,2003,0703,11560,0003,115
2024-09-203,0153,2002,9803,15589,8003,155
2024-09-192,9443,0502,9442,96551,4002,965
2024-09-182,9282,9432,8662,91339,3002,913
2024-09-172,9602,9702,8452,90057,1002,900
2024-09-132,8262,9692,8262,94668,1002,946
2024-09-122,7782,8902,7532,85162,8002,851
2024-09-112,6832,7052,6152,67551,0002,675
2024-09-102,7522,7652,6902,69028,9002,690
2024-09-092,7002,7852,6642,76149,2002,761
2024-09-062,7852,7852,6392,72955,2002,729
2024-09-052,7782,8462,7382,78542,1002,785
2024-09-042,8602,9002,7292,746104,5002,746
2024-09-032,8883,0002,8603,00051,7003,000
2024-09-022,9232,9992,8622,87384,9002,873
2024-08-302,8062,8752,7522,87541,8002,875
2024-08-292,8012,8442,7602,81046,7002,810
2024-08-282,8432,9072,8242,82654,0002,826
2024-08-272,7002,8242,6852,79337,5002,793
2024-08-262,6402,7092,6332,68314,4002,683
2024-08-232,6502,7092,6202,67522,3002,675
2024-08-222,7512,7692,6602,66537,1002,665
2024-08-212,7022,7942,6752,77037,4002,770
2024-08-202,6442,8022,6332,80239,9002,802
2024-08-192,6102,6502,5552,59426,0002,594
2024-08-162,5492,6332,5222,61943,3002,619
2024-08-152,4922,5192,4652,48528,8002,485
2024-08-142,5392,5582,4552,51336,4002,513
2024-08-132,6932,6932,4632,52474,2002,524
2024-08-092,4502,5772,4212,49335,9002,493
2024-08-082,4102,4102,2852,33432,5002,334
2024-08-072,2782,4852,2712,43728,1002,437
2024-08-062,3992,3992,2702,32853,7002,328
2024-08-052,3592,3592,0092,01077,1002,010
2024-08-022,5262,5722,4852,50964,6002,509
2024-08-012,7502,7512,6112,62549,6002,625
2024-07-312,7692,9002,7332,77768,4002,777
2024-07-302,7602,7872,7052,77455,7002,774
2024-07-292,8242,8772,7302,76560,5002,765
2024-07-262,8452,8792,8102,83317,3002,833
2024-07-252,8692,9112,8092,84534,4002,845
2024-07-242,9503,0102,8892,91933,7002,919
2024-07-232,9163,0052,9162,96156,2002,961
2024-07-222,9342,9692,8022,90957,7002,909
2024-07-192,7892,9892,7862,984110,0002,984
2024-07-182,9032,9502,7882,794142,9002,794
2024-07-173,1103,1352,9822,98352,9002,983
2024-07-163,0603,1053,0103,09541,3003,095
2024-07-123,0003,0852,9983,03543,1003,035
2024-07-112,9332,9992,9012,99861,8002,998
2024-07-102,9153,0152,8512,93363,5002,933
2024-07-092,9993,0102,9412,96561,6002,965
2024-07-083,0453,0652,8302,924106,4002,924
2024-07-053,0353,1653,0103,045157,6003,045
2024-07-042,8803,0702,8803,055122,0003,055
2024-07-032,7932,8752,7932,84957,9002,849
2024-07-022,9792,9942,7932,81292,3002,812
2024-07-012,8493,0102,8272,968149,2002,968
2024-06-282,7302,7862,7002,76537,8002,765
2024-06-272,5732,7392,5562,72258,7002,722
2024-06-262,5652,5852,5312,57350,1002,573
2024-06-252,6432,6572,5692,59049,9002,590
2024-06-242,5842,6472,5842,64729,1002,647
2024-06-212,5732,5782,5402,55020,5002,550
2024-06-202,5212,6082,5212,57333,8002,573
2024-06-192,6012,6012,5022,52740,7002,527
2024-06-182,5752,6262,5402,60144,7002,601
2024-06-172,6262,6602,5622,57550,8002,575
2024-06-142,6752,7102,6372,67646,7002,676
2024-06-132,8092,8432,6752,67664,0002,676
2024-06-122,8412,8882,7822,78559,2002,785
2024-06-112,8002,8542,7882,81270,2002,812
2024-06-102,6952,7902,6952,76356,0002,763
2024-06-072,6352,7312,6222,67954,9002,679
2024-06-062,7782,8402,6652,665116,6002,665
2024-06-052,7502,7902,6312,696119,2002,696
2024-06-042,7692,9372,6462,715432,9002,715
2024-06-032,6752,7572,5702,672280,4002,672
2024-05-312,3882,4502,3382,42569,7002,425
2024-05-302,2772,3882,2752,34347,1002,343
2024-05-292,3682,3772,3052,30542,5002,305
2024-05-282,3012,3992,3012,36853,5002,368
2024-05-272,2652,3252,2402,28447,8002,284
2024-05-242,2522,3962,2412,29388,3002,293
2024-05-232,3362,3662,2842,30261,9002,302
2024-05-222,2792,3212,2602,30566,1002,305
2024-05-212,2002,2792,2002,26277,4002,262
2024-05-202,0232,1872,0232,18775,1002,187
2024-05-172,0832,1102,0172,03084,0002,030
2024-05-162,0062,1112,0002,11176,6002,111
2024-05-151,9382,0151,9342,00038,2002,000
2024-05-141,9081,9361,8501,92379,1001,923
2024-05-131,9621,9931,9371,99251,6001,992
2024-05-101,9191,9311,8981,92228,1001,922
2024-05-091,9431,9601,9201,92021,7001,920
2024-05-081,9681,9681,9191,93524,1001,935
2024-05-071,9792,0001,9351,96820,2001,968
2024-05-021,9801,9801,9241,95721,0001,957
2024-05-011,9451,9861,9411,97612,8001,976
2024-04-301,9832,0091,9431,97536,8001,975
2024-04-262,0232,0491,9852,01435,2002,014
2024-04-252,0602,1262,0132,043108,0002,043
2024-04-242,0082,0301,9852,01031,4002,010
2024-04-231,9782,0301,9452,01654,4002,016
2024-04-221,8691,9591,8681,95952,4001,959
2024-04-191,8651,8791,7991,84129,1001,841
2024-04-181,8451,8951,8451,88020,7001,880
2024-04-171,8721,8861,8451,84510,4001,845
2024-04-161,8961,9091,8291,86831,8001,868
2024-04-151,8471,9251,8381,91026,7001,910
2024-04-121,8551,8601,8331,84611,8001,846
2024-04-111,8421,8571,8251,85718,5001,857
2024-04-101,7931,8811,7901,86439,8001,864
2024-04-091,7631,7911,7611,7914,0001,791
2024-04-081,7851,8001,7371,76122,6001,761
2024-04-051,7901,8241,7511,79324,3001,793
2024-04-041,8011,8361,8011,81014,3001,810
2024-04-031,8261,8481,7941,80125,0001,801
2024-04-021,8331,8331,8041,82612,6001,826
2024-04-011,8941,8941,8301,83317,2001,833
2024-03-291,8381,8731,8381,87319,1001,873
2024-03-281,8301,8961,8161,82830,8001,828
2024-03-271,8061,9201,8011,84636,6001,846
2024-03-261,8331,8721,8331,84418,5001,844
2024-03-251,8481,9311,7901,87346,3001,873
2024-03-221,8551,8581,7991,81622,6001,816
2024-03-211,8121,8601,8021,83356,6001,833
2024-03-191,7881,8381,7711,78541,6001,785
2024-03-181,7101,8241,7101,77481,5001,774
2024-03-151,6791,7141,6691,68416,2001,684
2024-03-141,6561,6991,6501,68315,9001,683
2024-03-131,6801,7231,6451,65932,2001,659
2024-03-121,5861,6751,5851,65943,3001,659
2024-03-111,5851,6101,5851,58612,9001,586
2024-03-081,6011,6271,5971,60516,7001,605
2024-03-071,6191,6271,5761,59622,3001,596
2024-03-061,5461,6251,5461,601120,9001,601
2024-03-051,5451,5551,5371,53812,6001,538
2024-03-041,5421,5511,5351,5464,3001,546
2024-03-011,5261,5501,5261,5436,6001,543
2024-02-291,5641,5641,5301,53610,3001,536
2024-02-281,5351,5601,5301,55312,3001,553
2024-02-271,5301,5441,5301,54010,0001,540
2024-02-261,5111,5381,5101,53515,6001,535
2024-02-221,5031,5151,4961,50613,2001,506
2024-02-211,4841,5141,4841,50023,4001,500
2024-02-201,4791,4901,4771,4778,6001,477
2024-02-191,4761,4941,4761,48213,5001,482
2024-02-161,4701,4831,4611,4757,8001,475
2024-02-151,4611,4851,4551,47413,7001,474
2024-02-141,4531,4811,4531,4638,8001,463
2024-02-131,4821,4821,4631,47911,7001,479
2024-02-091,4641,4751,4501,4659,2001,465
2024-02-081,4711,4711,4431,46411,9001,464
2024-02-071,4691,4751,4621,47011,5001,470
2024-02-061,4811,4891,4691,46911,1001,469
2024-02-051,4811,4941,4741,48327,0001,483
2024-02-021,4831,4831,4611,48011,0001,480
2024-02-011,4841,4841,4581,4616,9001,461
2024-01-311,4561,4821,4501,4829,2001,482
2024-01-301,4411,4581,4411,44817,2001,448
2024-01-291,4451,4451,4301,43114,4001,431
2024-01-261,4491,4491,4351,4389,8001,438
2024-01-251,4351,4421,4291,4388,1001,438
2024-01-241,4251,4321,4211,42718,6001,427
2024-01-231,4391,4401,4291,43014,9001,430
2024-01-221,4311,4551,4311,4475,2001,447
2024-01-191,4241,4341,4241,4346,5001,434
2024-01-181,4351,4371,4291,4349,2001,434
2024-01-171,4481,4481,4251,4349,8001,434
2024-01-161,4451,4501,4351,44410,9001,444
2024-01-151,4461,4531,4411,4453,3001,445
2024-01-121,4501,4501,4301,4419,3001,441
2024-01-111,4661,4661,4351,44014,9001,440
2024-01-101,4321,4701,4321,46614,2001,466
2024-01-091,4121,4311,4121,43115,2001,431
2024-01-051,4151,4151,3891,4128,2001,412
2024-01-041,4081,4081,3841,40014,5001,400

分割・併合履歴 : なし