12,933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) |
|---|---|---|---|---|---|---|
| 2025/12/04 | 14,030.0 | 14,700.0 | 13,450.0 | 13,610.0 | 13,610.0 | 183,700 |
| 2025/12/03 | 13,950.0 | 14,450.0 | 13,800.0 | 14,200.0 | 14,200.0 | 162,700 |
| 2025/12/02 | 14,500.0 | 14,900.0 | 13,630.0 | 13,650.0 | 13,650.0 | 249,300 |
| 2025/12/01 | 14,190.0 | 15,000.0 | 13,540.0 | 14,800.0 | 14,800.0 | 266,300 |
| 2025/11/28 | 13,590.0 | 14,300.0 | 13,300.0 | 14,220.0 | 14,220.0 | 246,200 |
| 2025/11/27 | 12,450.0 | 13,220.0 | 12,230.0 | 13,050.0 | 13,050.0 | 170,100 |
| 2025/11/26 | 11,950.0 | 12,470.0 | 11,770.0 | 12,080.0 | 12,080.0 | 115,000 |
| 2025/11/25 | 12,460.0 | 12,460.0 | 11,670.0 | 11,900.0 | 11,900.0 | 152,000 |
| 2025/11/21 | 12,200.0 | 12,690.0 | 11,700.0 | 11,890.0 | 11,890.0 | 182,900 |
| 2025/11/20 | 13,100.0 | 13,410.0 | 12,810.0 | 13,050.0 | 13,050.0 | 201,600 |
| 2025/11/19 | 12,360.0 | 12,500.0 | 11,470.0 | 12,110.0 | 12,110.0 | 350,300 |
| 2025/11/18 | 13,400.0 | 13,700.0 | 12,600.0 | 12,660.0 | 12,660.0 | 228,000 |
| 2025/11/17 | 13,620.0 | 14,000.0 | 13,020.0 | 13,680.0 | 13,680.0 | 350,500 |
| 2025/11/14 | 13,500.0 | 14,010.0 | 12,910.0 | 13,620.0 | 13,620.0 | 787,100 |
| 2025/11/13 | 10,820.0 | 11,270.0 | 10,650.0 | 11,120.0 | 11,120.0 | 248,700 |
| 2025/11/12 | 10,130.0 | 10,800.0 | 9,990.0 | 10,800.0 | 10,800.0 | 145,600 |
| 2025/11/11 | 10,390.0 | 10,490.0 | 10,120.0 | 10,130.0 | 10,130.0 | 135,200 |
| 2025/11/10 | 10,040.0 | 10,450.0 | 9,770.0 | 10,090.0 | 10,090.0 | 170,200 |
| 2025/11/07 | 10,390.0 | 10,560.0 | 10,000.0 | 10,190.0 | 10,190.0 | 236,200 |
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。
