12,599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) |
|---|---|---|---|---|---|---|
| 2016/05/19 | 1,230.0 | 1,248.0 | 1,223.0 | 1,240.0 | 1,240.0 | 17,200 |
| 2016/05/18 | 1,198.0 | 1,224.0 | 1,187.0 | 1,224.0 | 1,224.0 | 30,100 |
| 2016/05/17 | 1,194.0 | 1,200.0 | 1,183.0 | 1,183.0 | 1,183.0 | 22,900 |
| 2016/05/16 | 1,164.0 | 1,225.0 | 1,160.0 | 1,178.0 | 1,178.0 | 41,700 |
| 2016/05/13 | 1,131.0 | 1,158.0 | 1,131.0 | 1,150.0 | 1,150.0 | 6,200 |
| 2016/05/12 | 1,141.0 | 1,150.0 | 1,136.0 | 1,139.0 | 1,139.0 | 4,500 |
| 2016/05/11 | 1,144.0 | 1,163.0 | 1,144.0 | 1,152.0 | 1,152.0 | 3,500 |
| 2016/05/10 | 1,135.0 | 1,166.0 | 1,135.0 | 1,142.0 | 1,142.0 | 5,300 |
| 2016/05/09 | 1,130.0 | 1,134.0 | 1,127.0 | 1,131.0 | 1,131.0 | 5,300 |
| 2016/05/06 | 1,116.0 | 1,130.0 | 1,116.0 | 1,127.0 | 1,127.0 | 2,900 |
| 2016/05/02 | 1,110.0 | 1,115.0 | 1,105.0 | 1,115.0 | 1,115.0 | 5,500 |
| 2016/04/28 | 1,130.0 | 1,130.0 | 1,115.0 | 1,118.0 | 1,118.0 | 7,000 |
| 2016/04/27 | 1,144.0 | 1,148.0 | 1,125.0 | 1,133.0 | 1,133.0 | 7,900 |
| 2016/04/26 | 1,165.0 | 1,165.0 | 1,141.0 | 1,143.0 | 1,143.0 | 6,300 |
| 2016/04/25 | 1,170.0 | 1,171.0 | 1,165.0 | 1,168.0 | 1,168.0 | 2,100 |
| 2016/04/22 | 1,151.0 | 1,166.0 | 1,150.0 | 1,162.0 | 1,162.0 | 3,500 |
| 2016/04/21 | 1,150.0 | 1,165.0 | 1,141.0 | 1,158.0 | 1,158.0 | 6,100 |
| 2016/04/20 | 1,150.0 | 1,160.0 | 1,146.0 | 1,150.0 | 1,150.0 | 4,600 |
| 2016/04/19 | 1,168.0 | 1,168.0 | 1,151.0 | 1,153.0 | 1,153.0 | 5,600 |
| 2016/04/18 | 1,155.0 | 1,185.0 | 1,140.0 | 1,150.0 | 1,150.0 | 14,800 |
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。
