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 |
|---|---|---|---|---|---|---|
| 2023-05-26 | 1,665 | 1,672 | 1,663 | 1,670 | 5,400 | 1,670 |
| 2023-05-25 | 1,662 | 1,669 | 1,662 | 1,667 | 1,900 | 1,667 |
| 2023-05-24 | 1,665 | 1,669 | 1,662 | 1,667 | 5,800 | 1,667 |
| 2023-05-23 | 1,666 | 1,670 | 1,660 | 1,668 | 5,500 | 1,668 |
| 2023-05-22 | 1,673 | 1,673 | 1,659 | 1,670 | 7,100 | 1,670 |
| 2023-05-19 | 1,682 | 1,686 | 1,677 | 1,677 | 4,100 | 1,677 |
| 2023-05-18 | 1,706 | 1,706 | 1,681 | 1,689 | 3,500 | 1,689 |
| 2023-05-17 | 1,709 | 1,709 | 1,691 | 1,706 | 4,700 | 1,706 |
| 2023-05-16 | 1,680 | 1,707 | 1,678 | 1,707 | 7,100 | 1,707 |
| 2023-05-15 | 1,771 | 1,771 | 1,656 | 1,678 | 16,700 | 1,678 |
| 2023-05-12 | 1,828 | 1,828 | 1,788 | 1,788 | 3,300 | 1,788 |
| 2023-05-11 | 1,815 | 1,828 | 1,811 | 1,828 | 2,300 | 1,828 |
| 2023-05-10 | 1,815 | 1,824 | 1,815 | 1,817 | 2,200 | 1,817 |
| 2023-05-09 | 1,808 | 1,823 | 1,808 | 1,812 | 2,200 | 1,812 |
| 2023-05-08 | 1,801 | 1,824 | 1,786 | 1,808 | 1,500 | 1,808 |
| 2023-05-02 | 1,826 | 1,827 | 1,753 | 1,827 | 4,600 | 1,827 |
| 2023-05-01 | 1,812 | 1,827 | 1,812 | 1,827 | 2,300 | 1,827 |
| 2023-04-28 | 1,802 | 1,813 | 1,798 | 1,805 | 1,100 | 1,805 |
| 2023-04-27 | 1,790 | 1,815 | 1,790 | 1,801 | 4,700 | 1,801 |
| 2023-04-26 | 1,775 | 1,795 | 1,775 | 1,790 | 3,800 | 1,790 |
| 2023-04-25 | 1,780 | 1,793 | 1,774 | 1,774 | 800 | 1,774 |
| 2023-04-24 | 1,795 | 1,800 | 1,765 | 1,769 | 2,200 | 1,769 |
| 2023-04-21 | 1,796 | 1,801 | 1,796 | 1,801 | 700 | 1,801 |
| 2023-04-20 | 1,820 | 1,820 | 1,798 | 1,820 | 4,000 | 1,820 |
| 2023-04-19 | 1,818 | 1,820 | 1,815 | 1,820 | 2,100 | 1,820 |
| 2023-04-18 | 1,819 | 1,820 | 1,805 | 1,818 | 3,500 | 1,818 |
| 2023-04-17 | 1,805 | 1,819 | 1,805 | 1,819 | 700 | 1,819 |
| 2023-04-14 | 1,806 | 1,806 | 1,804 | 1,804 | 600 | 1,804 |
| 2023-04-13 | 1,813 | 1,825 | 1,802 | 1,805 | 800 | 1,805 |
| 2023-04-12 | 1,815 | 1,815 | 1,815 | 1,815 | 100 | 1,815 |
| 2023-04-11 | 1,827 | 1,830 | 1,802 | 1,830 | 700 | 1,830 |
| 2023-04-10 | 1,815 | 1,825 | 1,815 | 1,825 | 1,000 | 1,825 |
| 2023-04-07 | 1,819 | 1,819 | 1,815 | 1,815 | 200 | 1,815 |
| 2023-04-06 | 1,824 | 1,826 | 1,812 | 1,812 | 1,100 | 1,812 |
| 2023-04-05 | 1,837 | 1,837 | 1,837 | 1,837 | 800 | 1,837 |
| 2023-04-04 | 1,845 | 1,845 | 1,833 | 1,835 | 2,300 | 1,835 |
| 2023-04-03 | 1,830 | 1,836 | 1,825 | 1,833 | 1,200 | 1,833 |
| 2023-03-31 | 1,826 | 1,834 | 1,805 | 1,812 | 1,600 | 1,812 |
| 2023-03-30 | 1,825 | 1,825 | 1,822 | 1,822 | 400 | 1,822 |
| 2023-03-29 | 1,849 | 1,850 | 1,840 | 1,840 | 1,000 | 1,840 |
| 2023-03-28 | 1,848 | 1,848 | 1,845 | 1,845 | 500 | 1,845 |
| 2023-03-27 | 1,848 | 1,849 | 1,834 | 1,840 | 1,500 | 1,840 |
| 2023-03-24 | 1,831 | 1,849 | 1,831 | 1,848 | 2,800 | 1,848 |
| 2023-03-23 | 1,806 | 1,840 | 1,806 | 1,840 | 1,300 | 1,840 |
| 2023-03-22 | 1,847 | 1,847 | 1,841 | 1,846 | 900 | 1,846 |
| 2023-03-20 | 1,851 | 1,854 | 1,801 | 1,825 | 3,100 | 1,825 |
| 2023-03-17 | 1,853 | 1,853 | 1,810 | 1,840 | 1,700 | 1,840 |
| 2023-03-16 | 1,806 | 1,860 | 1,806 | 1,842 | 2,500 | 1,842 |
| 2023-03-15 | 1,855 | 1,855 | 1,802 | 1,853 | 1,500 | 1,853 |
| 2023-03-14 | 1,855 | 1,855 | 1,816 | 1,846 | 2,000 | 1,846 |
| 2023-03-13 | 1,832 | 1,860 | 1,803 | 1,855 | 5,600 | 1,855 |
| 2023-03-10 | 1,837 | 1,889 | 1,837 | 1,860 | 1,500 | 1,860 |
| 2023-03-09 | 1,875 | 1,880 | 1,860 | 1,860 | 1,400 | 1,860 |
| 2023-03-08 | 1,845 | 1,879 | 1,845 | 1,870 | 2,900 | 1,870 |
| 2023-03-07 | 1,819 | 1,865 | 1,813 | 1,865 | 4,700 | 1,865 |
| 2023-03-06 | 1,842 | 1,842 | 1,799 | 1,818 | 3,300 | 1,818 |
| 2023-03-03 | 1,805 | 1,842 | 1,805 | 1,842 | 800 | 1,842 |
| 2023-03-02 | 1,836 | 1,837 | 1,820 | 1,820 | 1,100 | 1,820 |
| 2023-03-01 | 1,821 | 1,849 | 1,821 | 1,836 | 1,700 | 1,836 |
| 2023-02-28 | 1,848 | 1,860 | 1,805 | 1,843 | 6,400 | 1,843 |
| 2023-02-27 | 1,777 | 1,826 | 1,776 | 1,826 | 8,100 | 1,826 |
| 2023-02-24 | 1,764 | 1,777 | 1,741 | 1,777 | 3,700 | 1,777 |
| 2023-02-22 | 1,770 | 1,770 | 1,740 | 1,764 | 1,400 | 1,764 |
| 2023-02-21 | 1,750 | 1,776 | 1,736 | 1,761 | 3,600 | 1,761 |
| 2023-02-20 | 1,746 | 1,750 | 1,735 | 1,750 | 1,400 | 1,750 |
| 2023-02-17 | 1,731 | 1,748 | 1,731 | 1,736 | 900 | 1,736 |
| 2023-02-16 | 1,733 | 1,743 | 1,731 | 1,731 | 800 | 1,731 |
| 2023-02-15 | 1,732 | 1,746 | 1,730 | 1,731 | 1,100 | 1,731 |
| 2023-02-14 | 1,728 | 1,760 | 1,728 | 1,750 | 2,600 | 1,750 |
| 2023-02-13 | 1,771 | 1,771 | 1,721 | 1,727 | 7,900 | 1,727 |
| 2023-02-10 | 1,740 | 1,777 | 1,740 | 1,771 | 7,600 | 1,771 |
| 2023-02-09 | 1,728 | 1,738 | 1,725 | 1,726 | 3,900 | 1,726 |
| 2023-02-08 | 1,718 | 1,741 | 1,718 | 1,730 | 4,600 | 1,730 |
| 2023-02-07 | 1,730 | 1,731 | 1,729 | 1,730 | 600 | 1,730 |
| 2023-02-06 | 1,742 | 1,742 | 1,721 | 1,721 | 1,600 | 1,721 |
| 2023-02-03 | 1,739 | 1,747 | 1,723 | 1,737 | 800 | 1,737 |
| 2023-02-02 | 1,714 | 1,740 | 1,714 | 1,729 | 2,000 | 1,729 |
| 2023-02-01 | 1,727 | 1,742 | 1,727 | 1,728 | 9,000 | 1,728 |
| 2023-01-31 | 1,740 | 1,744 | 1,731 | 1,744 | 1,000 | 1,744 |
| 2023-01-30 | 1,747 | 1,755 | 1,736 | 1,736 | 2,300 | 1,736 |
| 2023-01-27 | 1,772 | 1,775 | 1,752 | 1,752 | 2,700 | 1,752 |
| 2023-01-26 | 1,751 | 1,772 | 1,751 | 1,772 | 1,400 | 1,772 |
| 2023-01-25 | 1,765 | 1,766 | 1,751 | 1,759 | 1,100 | 1,759 |
| 2023-01-24 | 1,745 | 1,766 | 1,742 | 1,764 | 5,300 | 1,764 |
| 2023-01-23 | 1,700 | 1,751 | 1,691 | 1,739 | 6,200 | 1,739 |
| 2023-01-20 | 1,657 | 1,720 | 1,657 | 1,685 | 5,200 | 1,685 |
| 2023-01-19 | 1,659 | 1,662 | 1,640 | 1,661 | 1,100 | 1,661 |
| 2023-01-18 | 1,650 | 1,660 | 1,650 | 1,660 | 1,000 | 1,660 |
| 2023-01-17 | 1,640 | 1,660 | 1,634 | 1,653 | 2,000 | 1,653 |
| 2023-01-16 | 1,662 | 1,662 | 1,641 | 1,659 | 1,300 | 1,659 |
| 2023-01-13 | 1,633 | 1,667 | 1,633 | 1,656 | 600 | 1,656 |
| 2023-01-12 | 1,650 | 1,651 | 1,640 | 1,640 | 6,700 | 1,640 |
| 2023-01-11 | 1,640 | 1,670 | 1,634 | 1,666 | 11,200 | 1,666 |
| 2023-01-10 | 1,650 | 1,656 | 1,633 | 1,645 | 3,600 | 1,645 |
| 2023-01-06 | 1,649 | 1,681 | 1,648 | 1,648 | 1,900 | 1,648 |
| 2023-01-05 | 1,635 | 1,696 | 1,635 | 1,689 | 1,400 | 1,689 |
| 2023-01-04 | 1,669 | 1,669 | 1,642 | 1,642 | 2,000 | 1,642 |
分割・併合履歴 ： なし
