6834 (株)精工技研 の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-05-261,6651,6721,6631,6705,4001,670
2023-05-251,6621,6691,6621,6671,9001,667
2023-05-241,6651,6691,6621,6675,8001,667
2023-05-231,6661,6701,6601,6685,5001,668
2023-05-221,6731,6731,6591,6707,1001,670
2023-05-191,6821,6861,6771,6774,1001,677
2023-05-181,7061,7061,6811,6893,5001,689
2023-05-171,7091,7091,6911,7064,7001,706
2023-05-161,6801,7071,6781,7077,1001,707
2023-05-151,7711,7711,6561,67816,7001,678
2023-05-121,8281,8281,7881,7883,3001,788
2023-05-111,8151,8281,8111,8282,3001,828
2023-05-101,8151,8241,8151,8172,2001,817
2023-05-091,8081,8231,8081,8122,2001,812
2023-05-081,8011,8241,7861,8081,5001,808
2023-05-021,8261,8271,7531,8274,6001,827
2023-05-011,8121,8271,8121,8272,3001,827
2023-04-281,8021,8131,7981,8051,1001,805
2023-04-271,7901,8151,7901,8014,7001,801
2023-04-261,7751,7951,7751,7903,8001,790
2023-04-251,7801,7931,7741,7748001,774
2023-04-241,7951,8001,7651,7692,2001,769
2023-04-211,7961,8011,7961,8017001,801
2023-04-201,8201,8201,7981,8204,0001,820
2023-04-191,8181,8201,8151,8202,1001,820
2023-04-181,8191,8201,8051,8183,5001,818
2023-04-171,8051,8191,8051,8197001,819
2023-04-141,8061,8061,8041,8046001,804
2023-04-131,8131,8251,8021,8058001,805
2023-04-121,8151,8151,8151,8151001,815
2023-04-111,8271,8301,8021,8307001,830
2023-04-101,8151,8251,8151,8251,0001,825
2023-04-071,8191,8191,8151,8152001,815
2023-04-061,8241,8261,8121,8121,1001,812
2023-04-051,8371,8371,8371,8378001,837
2023-04-041,8451,8451,8331,8352,3001,835
2023-04-031,8301,8361,8251,8331,2001,833
2023-03-311,8261,8341,8051,8121,6001,812
2023-03-301,8251,8251,8221,8224001,822
2023-03-291,8491,8501,8401,8401,0001,840
2023-03-281,8481,8481,8451,8455001,845
2023-03-271,8481,8491,8341,8401,5001,840
2023-03-241,8311,8491,8311,8482,8001,848
2023-03-231,8061,8401,8061,8401,3001,840
2023-03-221,8471,8471,8411,8469001,846
2023-03-201,8511,8541,8011,8253,1001,825
2023-03-171,8531,8531,8101,8401,7001,840
2023-03-161,8061,8601,8061,8422,5001,842
2023-03-151,8551,8551,8021,8531,5001,853
2023-03-141,8551,8551,8161,8462,0001,846
2023-03-131,8321,8601,8031,8555,6001,855
2023-03-101,8371,8891,8371,8601,5001,860
2023-03-091,8751,8801,8601,8601,4001,860
2023-03-081,8451,8791,8451,8702,9001,870
2023-03-071,8191,8651,8131,8654,7001,865
2023-03-061,8421,8421,7991,8183,3001,818
2023-03-031,8051,8421,8051,8428001,842
2023-03-021,8361,8371,8201,8201,1001,820
2023-03-011,8211,8491,8211,8361,7001,836
2023-02-281,8481,8601,8051,8436,4001,843
2023-02-271,7771,8261,7761,8268,1001,826
2023-02-241,7641,7771,7411,7773,7001,777
2023-02-221,7701,7701,7401,7641,4001,764
2023-02-211,7501,7761,7361,7613,6001,761
2023-02-201,7461,7501,7351,7501,4001,750
2023-02-171,7311,7481,7311,7369001,736
2023-02-161,7331,7431,7311,7318001,731
2023-02-151,7321,7461,7301,7311,1001,731
2023-02-141,7281,7601,7281,7502,6001,750
2023-02-131,7711,7711,7211,7277,9001,727
2023-02-101,7401,7771,7401,7717,6001,771
2023-02-091,7281,7381,7251,7263,9001,726
2023-02-081,7181,7411,7181,7304,6001,730
2023-02-071,7301,7311,7291,7306001,730
2023-02-061,7421,7421,7211,7211,6001,721
2023-02-031,7391,7471,7231,7378001,737
2023-02-021,7141,7401,7141,7292,0001,729
2023-02-011,7271,7421,7271,7289,0001,728
2023-01-311,7401,7441,7311,7441,0001,744
2023-01-301,7471,7551,7361,7362,3001,736
2023-01-271,7721,7751,7521,7522,7001,752
2023-01-261,7511,7721,7511,7721,4001,772
2023-01-251,7651,7661,7511,7591,1001,759
2023-01-241,7451,7661,7421,7645,3001,764
2023-01-231,7001,7511,6911,7396,2001,739
2023-01-201,6571,7201,6571,6855,2001,685
2023-01-191,6591,6621,6401,6611,1001,661
2023-01-181,6501,6601,6501,6601,0001,660
2023-01-171,6401,6601,6341,6532,0001,653
2023-01-161,6621,6621,6411,6591,3001,659
2023-01-131,6331,6671,6331,6566001,656
2023-01-121,6501,6511,6401,6406,7001,640
2023-01-111,6401,6701,6341,66611,2001,666
2023-01-101,6501,6561,6331,6453,6001,645
2023-01-061,6491,6811,6481,6481,9001,648
2023-01-051,6351,6961,6351,6891,4001,689
2023-01-041,6691,6691,6421,6422,0001,642

分割・併合履歴 : なし