1. HOME >
  2. 株価時系列 >
  3. 6834 >
  4. 2021年

6834 (株)精工技研 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,6711,6801,6501,6587,7001,658
2021-12-291,6851,6851,6651,6654,9001,665
2021-12-281,6531,6751,6521,67524,7001,675
2021-12-271,6701,6711,6531,6536,2001,653
2021-12-241,6841,6841,6611,6696,7001,669
2021-12-231,6821,6901,6511,66710,2001,667
2021-12-221,6621,6881,6561,6829,1001,682
2021-12-211,6661,6751,6501,6598,3001,659
2021-12-201,6851,6881,6661,6663,7001,666
2021-12-171,6831,7061,6751,6976,4001,697
2021-12-161,6711,7001,6711,7007,7001,700
2021-12-151,6501,6711,6501,6608,3001,660
2021-12-141,6711,6721,6461,6597,1001,659
2021-12-131,7211,7211,6741,6833,2001,683
2021-12-101,7161,7171,6971,7024,5001,702
2021-12-091,7271,7311,7151,7303,0001,730
2021-12-081,7201,7441,7171,7255,1001,725
2021-12-071,7081,7451,7081,71617,1001,716
2021-12-061,6981,7391,6651,73411,0001,734
2021-12-031,7421,7421,6681,6987,1001,698
2021-12-021,6701,7171,6701,6742,7001,674
2021-12-011,6711,7111,6711,6917,2001,691
2021-11-301,6801,7431,6701,6789,3001,678
2021-11-291,7071,7301,6701,68011,5001,680
2021-11-261,7631,7631,7351,73512,1001,735
2021-11-251,7631,7771,7581,7765,1001,776
2021-11-241,7621,8001,7581,7677,7001,767
2021-11-221,7511,7671,7511,7644,0001,764
2021-11-191,7641,7691,7631,7642,9001,764
2021-11-181,7631,7721,7601,7723,2001,772
2021-11-171,7831,7831,7631,7635,7001,763
2021-11-161,7701,7931,7701,7831,9001,783
2021-11-151,7741,7821,7661,7708,0001,770
2021-11-121,8001,8001,7771,7898,5001,789
2021-11-111,7991,8091,7931,7952,9001,795
2021-11-101,7781,8201,7781,7995,9001,799
2021-11-091,8881,8881,7811,78512,6001,785
2021-11-081,7851,9801,7851,88736,7001,887
2021-11-051,7861,7871,7841,7853,5001,785
2021-11-041,7961,8051,7801,7997,5001,799
2021-11-021,7951,8001,7711,7943,0001,794
2021-11-011,7951,7971,7801,7861,9001,786
2021-10-291,7881,7971,7811,7822,9001,782
2021-10-281,7851,7851,7851,7855001,785
2021-10-271,8001,8001,7861,7943,4001,794
2021-10-261,7961,7981,7861,7971,2001,797
2021-10-251,7871,7981,7761,7983,6001,798
2021-10-221,7801,7951,7801,7871,9001,787
2021-10-211,7911,8021,7901,7922,1001,792
2021-10-201,8001,8001,7911,8004,1001,800
2021-10-191,7911,8291,7911,80011,1001,800
2021-10-181,7951,8001,7871,7902,1001,790
2021-10-151,7851,7991,7851,7941,3001,794
2021-10-141,7871,7871,7661,7771,5001,777
2021-10-131,7841,7871,7681,7873,3001,787
2021-10-121,7811,7951,7811,7955001,795
2021-10-111,7951,8001,7801,7817,1001,781
2021-10-081,7991,8061,7871,7967,8001,796
2021-10-071,7921,8001,7851,7855,4001,785
2021-10-061,7851,7991,7851,7972,7001,797
2021-10-051,8191,8261,7901,79210,1001,792
2021-10-041,8501,8501,8381,8382,6001,838
2021-10-011,8501,8521,8401,85010,2001,850
2021-09-301,8501,8541,8471,84910,5001,849
2021-09-291,8811,8961,8461,84827,8001,848
2021-09-281,8891,8911,8771,8816,3001,881
2021-09-271,9361,9361,8811,8829,3001,882
2021-09-241,9051,9281,9051,9263,2001,926
2021-09-221,9141,9191,8921,9035,6001,903
2021-09-211,9041,9301,9001,9254,3001,925
2021-09-171,9221,9361,9211,9211,6001,921
2021-09-161,9591,9601,9181,9357,3001,935
2021-09-151,9601,9651,9581,9593,5001,959
2021-09-141,9681,9991,9551,9605,2001,960
2021-09-131,9741,9741,9501,9505,7001,950
2021-09-101,9651,9651,9501,9642,7001,964
2021-09-091,9531,9551,9451,9474,6001,947
2021-09-081,9451,9721,9451,9582,6001,958
2021-09-071,9331,9641,9301,9602,6001,960
2021-09-061,9241,9401,9211,9211,2001,921
2021-09-031,9361,9591,9011,9243,4001,924
2021-09-021,9001,9551,9001,9054,9001,905
2021-09-011,8811,9171,8811,9002,0001,900
2021-08-311,8701,8881,8701,8862,0001,886
2021-08-301,8731,9001,8701,8716,4001,871
2021-08-271,8891,9071,8701,8703,4001,870
2021-08-261,8821,8901,8441,8804,8001,880
2021-08-251,8371,8651,8341,8424,4001,842
2021-08-241,8711,8951,8501,8503,6001,850
2021-08-231,8691,8751,8571,8742,6001,874
2021-08-201,8571,8801,8321,8698,1001,869
2021-08-191,8921,9001,8601,87119,2001,871
2021-08-181,9891,9931,9281,93211,4001,932
2021-08-172,0162,0451,9852,00913,8002,009
2021-08-162,0652,0802,0302,0325,7002,032
2021-08-132,0912,1252,0822,11014,0002,110
2021-08-122,1902,2202,1902,2002,7002,200
2021-08-112,1992,1992,1812,1971,0002,197
2021-08-102,1802,1802,1552,1712,0002,171
2021-08-062,2102,2102,1822,1823,9002,182
2021-08-052,2142,2262,2012,2105,8002,210
2021-08-042,1762,1992,1762,1871,5002,187
2021-08-032,2002,2152,2002,2157002,215
2021-08-022,1872,2062,1812,1991,4002,199
2021-07-302,2142,2482,2112,2111,3002,211
2021-07-29---2,223-2,223
2021-07-282,2012,2342,2012,2231,2002,223
2021-07-272,2282,2382,2102,2104,5002,210
2021-07-262,2202,2242,2002,2181,8002,218
2021-07-212,2122,2342,1902,2123,7002,212
2021-07-202,2182,2482,2102,2101,0002,210
2021-07-192,2082,2532,2082,2151,1002,215
2021-07-162,2562,2562,2352,2537,9002,253
2021-07-152,2702,2702,2562,2563002,256
2021-07-142,2842,2842,2592,2611,3002,261
2021-07-132,2812,2842,2812,2847002,284
2021-07-122,2852,2902,2662,2811,2002,281
2021-07-092,2622,2852,2602,2851,0002,285
2021-07-082,2822,2852,2802,2855002,285
2021-07-072,2902,2912,2832,2858,7002,285
2021-07-062,3002,3262,3002,3091,5002,309
2021-07-052,3002,3102,2982,3003,3002,300
2021-07-022,2902,3082,2862,3004,8002,300
2021-07-012,3002,3002,2922,2984,3002,298
2021-06-302,3002,3002,2982,3006,5002,300
2021-06-292,3102,3102,3002,3002,9002,300
2021-06-282,3312,3312,2992,3127,9002,312
2021-06-252,3352,3352,3162,3311,4002,331
2021-06-242,3302,3382,3182,3197,6002,319
2021-06-232,3402,3402,3302,3302002,330
2021-06-222,3532,3692,3392,3505,2002,350
2021-06-212,3252,3262,3182,3187,7002,318
2021-06-182,3252,3302,3252,3301,9002,330
2021-06-172,3302,3302,3242,3272,4002,327
2021-06-162,3402,3402,3272,3281,4002,328
2021-06-152,3322,3462,3292,3463,0002,346
2021-06-142,3302,3522,3252,3252,9002,325
2021-06-112,3302,3432,3282,3282,8002,328
2021-06-102,3362,3372,3242,3254,4002,325
2021-06-092,3272,3312,3202,3316,9002,331
2021-06-082,3252,3412,3252,3403,6002,340
2021-06-072,3442,3442,3232,3374,2002,337
2021-06-042,3262,3452,3262,3292,0002,329
2021-06-032,3302,3502,3232,3268,4002,326
2021-06-022,3572,3572,3282,33011,1002,330
2021-06-012,3522,3682,3402,3401,0002,340
2021-05-312,3622,3822,3462,3525,6002,352
2021-05-282,3412,3692,3412,3443,5002,344
2021-05-272,3482,3862,3392,3393,6002,339
2021-05-262,3572,3572,3362,3481,0002,348
2021-05-252,3522,3732,3332,3504,1002,350
2021-05-242,3892,3922,3582,3731,0002,373
2021-05-212,3702,3902,3412,3873,3002,387
2021-05-202,3602,3872,3392,3702,9002,370
2021-05-192,3252,3992,3252,37615,8002,376
2021-05-182,3052,3392,3052,32510,3002,325
2021-05-172,2092,3092,2052,30016,5002,300
2021-05-142,1972,2552,1972,2467,7002,246
2021-05-132,1602,2152,1542,1978,8002,197
2021-05-122,2072,2322,2002,2009,0002,200
2021-05-112,2202,2352,2072,2076,2002,207
2021-05-102,2152,2342,2152,2252,6002,225
2021-05-072,2252,2262,2002,20310,0002,203
2021-05-062,1932,2392,1892,2185,1002,218
2021-04-302,2392,2532,2002,20311,1002,203
2021-04-282,2012,2582,2012,2292,1002,229
2021-04-272,2102,2212,1912,2203,0002,220
2021-04-262,1752,2002,1702,1873,1002,187
2021-04-232,2002,2002,1502,18411,3002,184
2021-04-222,2532,2872,2102,2107,4002,210
2021-04-212,3002,3002,2302,25310,3002,253
2021-04-202,3272,3272,3102,3271,8002,327
2021-04-192,3272,3502,3272,3363,2002,336
2021-04-162,2992,3272,2992,3252,9002,325
2021-04-152,3302,3302,2912,3187,0002,318
2021-04-142,3502,3612,3312,3323,9002,332
2021-04-132,3572,3702,3572,3581,4002,358
2021-04-122,3802,3922,3682,3683,5002,368
2021-04-092,3802,4222,3732,3732,6002,373
2021-04-082,4222,4222,3922,3922,2002,392
2021-04-072,4022,4332,4022,4073,2002,407
2021-04-062,5012,5012,4102,4128,7002,412
2021-04-052,5002,5252,4632,4884,9002,488
2021-04-022,4402,4842,4312,4808,1002,480
2021-04-012,4002,4452,4002,4406,8002,440
2021-03-312,3802,4192,3702,4005,7002,400
2021-03-302,4282,4282,3722,3832,4002,383
2021-03-292,3932,4322,3612,42814,9002,428
2021-03-262,3502,3642,3252,3586,1002,358
2021-03-252,3382,3542,3342,3351,4002,335
2021-03-242,3402,3892,3362,3388,4002,338
2021-03-232,3322,3932,3322,3527,1002,352
2021-03-222,3272,3582,3152,3347,5002,334
2021-03-192,3002,3292,3002,3296,6002,329
2021-03-182,3452,3562,2852,30522,8002,305
2021-03-172,3202,3782,3102,3456,7002,345
2021-03-162,3382,3382,3002,31510,3002,315
2021-03-152,3462,3872,3162,3256,8002,325
2021-03-122,3542,3872,3402,3534,9002,353
2021-03-112,3342,3842,3342,3558002,355
2021-03-102,4042,4042,3522,3841,1002,384
2021-03-092,3292,3602,3232,3543,6002,354
2021-03-082,3742,3892,3312,3539,2002,353
2021-03-052,3582,3892,3532,3743,1002,374
2021-03-042,4082,4082,3592,3882,3002,388
2021-03-032,3492,4092,3452,3812,3002,381
2021-03-022,4182,4182,3502,3802,7002,380
2021-03-012,3342,4102,3342,3884,8002,388
2021-02-262,3732,4232,3462,38412,7002,384
2021-02-252,4372,4872,4002,4238,1002,423
2021-02-242,5002,5002,4472,4555,0002,455
2021-02-222,5522,5522,4302,5003,7002,500
2021-02-192,5182,5502,4602,51011,5002,510
2021-02-182,5442,5742,5302,5565,3002,556
2021-02-172,5802,6012,5412,5685,8002,568
2021-02-162,6332,6382,5902,59010,7002,590
2021-02-152,6332,6902,6282,6304,5002,630
2021-02-122,6502,7002,6502,6654,3002,665
2021-02-102,6432,6912,6432,6541,7002,654
2021-02-092,6082,6552,6002,6443,9002,644
2021-02-082,6382,6632,5832,61312,8002,613
2021-02-052,6932,7002,6262,6604,5002,660
2021-02-042,7282,7282,6702,6931,1002,693
2021-02-032,7682,7682,6912,7184,3002,718
2021-02-022,6562,7532,6562,7415,3002,741
2021-02-012,6332,6892,6302,6763,2002,676
2021-01-292,7472,7472,6052,6277,2002,627
2021-01-282,6502,7552,6322,7237,9002,723
2021-01-272,6252,6712,5862,6717,8002,671
2021-01-262,6782,6992,5002,58619,6002,586
2021-01-252,7122,7302,6712,68015,4002,680
2021-01-222,7282,7412,6902,71211,4002,712
2021-01-212,7472,7682,7002,7288,4002,728
2021-01-202,7002,7782,7002,7473,1002,747
2021-01-192,7802,7862,6692,69726,5002,697
2021-01-182,7802,8192,7502,78011,1002,780
2021-01-152,8352,8352,7412,79813,7002,798
2021-01-142,7632,8202,7402,79925,3002,799
2021-01-132,6752,7602,6752,73917,2002,739
2021-01-122,6742,6742,6302,6595,1002,659
2021-01-082,6942,6992,6532,6628,9002,662
2021-01-072,5882,6852,5882,67222,9002,672
2021-01-062,6102,6302,5652,5974,5002,597
2021-01-052,6032,6422,6022,6024,9002,602
2021-01-042,6082,6532,5702,6029,5002,602

分割・併合履歴 ： なし