7,378円
精工技研の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2026/10/20 | 5,890.0 | 5,930.0 | 5,470.0 | 5,500.0 | 5,500.0 | 696,600 |
| 2026/10/19 | 5,540.0 | 5,980.0 | 5,530.0 | 5,890.0 | 5,890.0 | 878,700 |
| 2026/10/16 | 6,120.0 | 6,120.0 | 5,740.0 | 5,840.0 | 5,840.0 | 828,900 |
| 2026/10/15 | 6,600.0 | 6,670.0 | 5,930.0 | 5,940.0 | 5,940.0 | 1,972,400 |
| 2026/10/14 | 7,040.0 | 7,650.0 | 6,910.0 | 6,930.0 | 6,930.0 | 1,431,100 |
| 2026/10/13 | 6,700.0 | 7,150.0 | 6,650.0 | 6,970.0 | 6,970.0 | 750,400 |
| 2026/10/09 | 6,610.0 | 7,020.0 | 6,600.0 | 6,960.0 | 6,960.0 | 746,400 |
| 2026/10/08 | 7,120.0 | 7,260.0 | 6,800.0 | 6,810.0 | 6,810.0 | 856,900 |
| 2026/10/07 | 7,370.0 | 7,410.0 | 7,080.0 | 7,270.0 | 7,270.0 | 804,800 |
| 2026/10/06 | 6,820.0 | 7,380.0 | 6,750.0 | 7,370.0 | 7,370.0 | 939,900 |
| 2026/10/05 | 7,050.0 | 7,230.0 | 6,810.0 | 6,920.0 | 6,920.0 | 814,100 |
| 2026/10/02 | 6,460.0 | 6,870.0 | 6,440.0 | 6,850.0 | 6,850.0 | 1,134,100 |
| 2026/10/01 | 6,200.0 | 6,440.0 | 6,120.0 | 6,420.0 | 6,420.0 | 600,500 |
| 2026/09/30 | 6,320.0 | 6,390.0 | 6,080.0 | 6,150.0 | 6,150.0 | 633,500 |
| 2026/09/29 | 6,070.0 | 6,230.0 | 6,000.0 | 6,180.0 | 6,180.0 | 538,300 |
| 2026/09/28 | 6,150.0 | 6,220.0 | 6,030.0 | 6,040.0 | 6,040.0 | 499,900 |
| 2026/09/25 | 6,000.0 | 6,110.0 | 5,930.0 | 6,090.0 | 6,090.0 | 515,500 |
| 2026/09/24 | 5,810.0 | 6,100.0 | 5,790.0 | 6,040.0 | 6,040.0 | 1,102,100 |
| 2026/09/18 | 5,280.0 | 5,850.0 | 5,260.0 | 5,850.0 | 5,850.0 | 1,359,100 |
| 2026/09/17 | 5,210.0 | 5,330.0 | 5,100.0 | 5,140.0 | 5,140.0 | 635,600 |
おすすめ条件でスクリーニングされた銘柄を見る
精工技研の取引履歴を振り返りませんか？
精工技研の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
