13,397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) |
|---|---|---|---|---|---|---|
| 2026/02/13 | 18,560.0 | 19,490.0 | 18,260.0 | 19,010.0 | 19,010.0 | 333,800 |
| 2026/02/12 | 17,410.0 | 19,760.0 | 17,310.0 | 18,940.0 | 18,940.0 | 404,400 |
| 2026/02/10 | 16,680.0 | 17,240.0 | 16,680.0 | 17,030.0 | 17,030.0 | 193,900 |
| 2026/02/09 | 15,960.0 | 16,610.0 | 15,630.0 | 16,090.0 | 16,090.0 | 250,400 |
| 2026/02/06 | 14,860.0 | 15,250.0 | 14,420.0 | 15,160.0 | 15,160.0 | 161,000 |
| 2026/02/05 | 15,250.0 | 15,390.0 | 14,540.0 | 14,920.0 | 14,920.0 | 147,100 |
| 2026/02/04 | 14,800.0 | 15,680.0 | 14,620.0 | 15,450.0 | 15,450.0 | 275,900 |
| 2026/02/03 | 14,180.0 | 14,800.0 | 13,930.0 | 14,640.0 | 14,640.0 | 357,600 |
| 2026/02/02 | 13,700.0 | 14,250.0 | 13,300.0 | 13,330.0 | 13,330.0 | 285,100 |
| 2026/01/30 | 13,350.0 | 13,580.0 | 12,820.0 | 13,160.0 | 13,160.0 | 152,500 |
| 2026/01/29 | 13,270.0 | 13,440.0 | 12,590.0 | 12,910.0 | 12,910.0 | 121,700 |
| 2026/01/28 | 12,730.0 | 13,550.0 | 12,500.0 | 13,110.0 | 13,110.0 | 263,700 |
| 2026/01/27 | 11,910.0 | 12,350.0 | 11,870.0 | 12,180.0 | 12,180.0 | 85,400 |
| 2026/01/26 | 12,040.0 | 12,120.0 | 11,630.0 | 11,900.0 | 11,900.0 | 167,300 |
| 2026/01/23 | 12,100.0 | 12,630.0 | 11,760.0 | 12,340.0 | 12,340.0 | 133,400 |
| 2026/01/22 | 11,540.0 | 12,240.0 | 11,440.0 | 12,150.0 | 12,150.0 | 137,700 |
| 2026/01/21 | 10,710.0 | 11,410.0 | 10,700.0 | 11,400.0 | 11,400.0 | 132,500 |
| 2026/01/20 | 11,560.0 | 11,560.0 | 11,050.0 | 11,130.0 | 11,130.0 | 100,000 |
| 2026/01/19 | 11,800.0 | 11,820.0 | 11,330.0 | 11,560.0 | 11,560.0 | 155,700 |
| 2026/01/16 | 11,980.0 | 12,240.0 | 11,740.0 | 12,240.0 | 12,240.0 | 132,500 |
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。
