12,755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) |
|---|---|---|---|---|---|---|
| 2023/02/06 | 1,742.0 | 1,742.0 | 1,721.0 | 1,721.0 | 1,721.0 | 1,600 |
| 2023/02/03 | 1,739.0 | 1,747.0 | 1,723.0 | 1,737.0 | 1,737.0 | 800 |
| 2023/02/02 | 1,714.0 | 1,740.0 | 1,714.0 | 1,729.0 | 1,729.0 | 2,000 |
| 2023/02/01 | 1,727.0 | 1,742.0 | 1,727.0 | 1,728.0 | 1,728.0 | 9,000 |
| 2023/01/31 | 1,740.0 | 1,744.0 | 1,731.0 | 1,744.0 | 1,744.0 | 1,000 |
| 2023/01/30 | 1,747.0 | 1,755.0 | 1,736.0 | 1,736.0 | 1,736.0 | 2,300 |
| 2023/01/27 | 1,772.0 | 1,775.0 | 1,752.0 | 1,752.0 | 1,752.0 | 2,700 |
| 2023/01/26 | 1,751.0 | 1,772.0 | 1,751.0 | 1,772.0 | 1,772.0 | 1,400 |
| 2023/01/25 | 1,765.0 | 1,766.0 | 1,751.0 | 1,759.0 | 1,759.0 | 1,100 |
| 2023/01/24 | 1,745.0 | 1,766.0 | 1,742.0 | 1,764.0 | 1,764.0 | 5,300 |
| 2023/01/23 | 1,700.0 | 1,751.0 | 1,691.0 | 1,739.0 | 1,739.0 | 6,200 |
| 2023/01/20 | 1,657.0 | 1,720.0 | 1,657.0 | 1,685.0 | 1,685.0 | 5,200 |
| 2023/01/19 | 1,659.0 | 1,662.0 | 1,640.0 | 1,661.0 | 1,661.0 | 1,100 |
| 2023/01/18 | 1,650.0 | 1,660.0 | 1,650.0 | 1,660.0 | 1,660.0 | 1,000 |
| 2023/01/17 | 1,640.0 | 1,660.0 | 1,634.0 | 1,653.0 | 1,653.0 | 2,000 |
| 2023/01/16 | 1,662.0 | 1,662.0 | 1,641.0 | 1,659.0 | 1,659.0 | 1,300 |
| 2023/01/13 | 1,633.0 | 1,667.0 | 1,633.0 | 1,656.0 | 1,656.0 | 600 |
| 2023/01/12 | 1,650.0 | 1,651.0 | 1,640.0 | 1,640.0 | 1,640.0 | 6,700 |
| 2023/01/11 | 1,640.0 | 1,670.0 | 1,634.0 | 1,666.0 | 1,666.0 | 11,200 |
| 2023/01/10 | 1,650.0 | 1,656.0 | 1,633.0 | 1,645.0 | 1,645.0 | 3,600 |
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。
