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) |
|---|---|---|---|---|---|---|
| 2024/01/04 | 1,408.0 | 1,408.0 | 1,384.0 | 1,400.0 | 1,400.0 | 14,500 |
| 2023/12/29 | 1,354.0 | 1,383.0 | 1,354.0 | 1,380.0 | 1,380.0 | 10,200 |
| 2023/12/28 | 1,361.0 | 1,388.0 | 1,358.0 | 1,380.0 | 1,380.0 | 6,700 |
| 2023/12/27 | 1,321.0 | 1,348.0 | 1,321.0 | 1,342.0 | 1,342.0 | 22,800 |
| 2023/12/26 | 1,325.0 | 1,328.0 | 1,321.0 | 1,321.0 | 1,321.0 | 14,600 |
| 2023/12/25 | 1,327.0 | 1,332.0 | 1,323.0 | 1,323.0 | 1,323.0 | 11,100 |
| 2023/12/22 | 1,331.0 | 1,335.0 | 1,324.0 | 1,326.0 | 1,326.0 | 8,400 |
| 2023/12/21 | 1,326.0 | 1,339.0 | 1,320.0 | 1,335.0 | 1,335.0 | 12,300 |
| 2023/12/20 | 1,331.0 | 1,339.0 | 1,326.0 | 1,326.0 | 1,326.0 | 5,000 |
| 2023/12/19 | 1,335.0 | 1,344.0 | 1,326.0 | 1,330.0 | 1,330.0 | 10,000 |
| 2023/12/18 | 1,349.0 | 1,352.0 | 1,332.0 | 1,333.0 | 1,333.0 | 4,500 |
| 2023/12/15 | 1,350.0 | 1,356.0 | 1,345.0 | 1,345.0 | 1,345.0 | 9,500 |
| 2023/12/14 | 1,368.0 | 1,379.0 | 1,353.0 | 1,353.0 | 1,353.0 | 11,300 |
| 2023/12/13 | 1,377.0 | 1,389.0 | 1,377.0 | 1,379.0 | 1,379.0 | 8,000 |
| 2023/12/12 | 1,382.0 | 1,398.0 | 1,375.0 | 1,375.0 | 1,375.0 | 3,900 |
| 2023/12/11 | 1,386.0 | 1,397.0 | 1,377.0 | 1,380.0 | 1,380.0 | 16,300 |
| 2023/12/08 | 1,411.0 | 1,411.0 | 1,386.0 | 1,386.0 | 1,386.0 | 6,900 |
| 2023/12/07 | 1,425.0 | 1,439.0 | 1,415.0 | 1,415.0 | 1,415.0 | 5,800 |
| 2023/12/06 | 1,410.0 | 1,445.0 | 1,410.0 | 1,434.0 | 1,434.0 | 21,600 |
| 2023/12/05 | 1,384.0 | 1,418.0 | 1,383.0 | 1,410.0 | 1,410.0 | 30,600 |
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。
