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
2024-05-232,3362,3662,2842,30261,9002,302
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