12,839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) |
|---|---|---|---|---|---|---|
| 2023/10/26 | 1,321.0 | 1,325.0 | 1,317.0 | 1,320.0 | 1,320.0 | 10,100 |
| 2023/10/25 | 1,330.0 | 1,340.0 | 1,325.0 | 1,325.0 | 1,325.0 | 5,700 |
| 2023/10/24 | 1,332.0 | 1,338.0 | 1,321.0 | 1,326.0 | 1,326.0 | 11,300 |
| 2023/10/23 | 1,343.0 | 1,346.0 | 1,332.0 | 1,332.0 | 1,332.0 | 4,700 |
| 2023/10/20 | 1,348.0 | 1,354.0 | 1,344.0 | 1,344.0 | 1,344.0 | 5,000 |
| 2023/10/19 | 1,358.0 | 1,361.0 | 1,349.0 | 1,352.0 | 1,352.0 | 4,600 |
| 2023/10/18 | 1,352.0 | 1,368.0 | 1,352.0 | 1,364.0 | 1,364.0 | 13,500 |
| 2023/10/17 | 1,350.0 | 1,361.0 | 1,349.0 | 1,352.0 | 1,352.0 | 5,900 |
| 2023/10/16 | 1,349.0 | 1,355.0 | 1,341.0 | 1,347.0 | 1,347.0 | 6,200 |
| 2023/10/13 | 1,371.0 | 1,371.0 | 1,345.0 | 1,354.0 | 1,354.0 | 5,400 |
| 2023/10/12 | 1,354.0 | 1,373.0 | 1,348.0 | 1,373.0 | 1,373.0 | 9,100 |
| 2023/10/11 | 1,352.0 | 1,363.0 | 1,347.0 | 1,354.0 | 1,354.0 | 7,000 |
| 2023/10/10 | 1,343.0 | 1,359.0 | 1,343.0 | 1,352.0 | 1,352.0 | 11,400 |
| 2023/10/06 | 1,333.0 | 1,341.0 | 1,321.0 | 1,338.0 | 1,338.0 | 7,200 |
| 2023/10/05 | 1,322.0 | 1,331.0 | 1,321.0 | 1,331.0 | 1,331.0 | 7,800 |
| 2023/10/04 | 1,342.0 | 1,345.0 | 1,320.0 | 1,320.0 | 1,320.0 | 32,300 |
| 2023/10/03 | 1,390.0 | 1,390.0 | 1,344.0 | 1,344.0 | 1,344.0 | 28,900 |
| 2023/10/02 | 1,398.0 | 1,406.0 | 1,386.0 | 1,387.0 | 1,387.0 | 12,300 |
| 2023/09/29 | 1,435.0 | 1,435.0 | 1,401.0 | 1,404.0 | 1,404.0 | 7,100 |
| 2023/09/28 | 1,407.0 | 1,431.0 | 1,400.0 | 1,430.0 | 1,430.0 | 13,400 |
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。
