12,536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) |
|---|---|---|---|---|---|---|
| 2025/12/18 | 11,730.0 | 12,260.0 | 11,730.0 | 11,850.0 | 11,850.0 | 79,100 |
| 2025/12/17 | 12,170.0 | 12,630.0 | 11,700.0 | 12,440.0 | 12,440.0 | 141,000 |
| 2025/12/16 | 12,750.0 | 12,750.0 | 12,060.0 | 12,200.0 | 12,200.0 | 152,900 |
| 2025/12/15 | 12,540.0 | 13,100.0 | 12,340.0 | 12,890.0 | 12,890.0 | 118,400 |
| 2025/12/12 | 13,110.0 | 13,390.0 | 12,920.0 | 13,350.0 | 13,350.0 | 83,900 |
| 2025/12/11 | 13,710.0 | 13,800.0 | 13,020.0 | 13,030.0 | 13,030.0 | 110,600 |
| 2025/12/10 | 13,420.0 | 13,650.0 | 13,230.0 | 13,520.0 | 13,520.0 | 95,200 |
| 2025/12/09 | 13,800.0 | 13,960.0 | 13,460.0 | 13,520.0 | 13,520.0 | 104,900 |
| 2025/12/08 | 14,250.0 | 14,450.0 | 13,820.0 | 14,030.0 | 14,030.0 | 123,500 |
| 2025/12/05 | 13,500.0 | 14,130.0 | 13,370.0 | 13,950.0 | 13,950.0 | 149,300 |
| 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 |
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。
