12,927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) |
|---|---|---|---|---|---|---|
| 2025/09/05 | 8,300.0 | 8,550.0 | 8,130.0 | 8,550.0 | 8,550.0 | 132,100 |
| 2025/09/04 | 7,760.0 | 8,150.0 | 7,760.0 | 8,100.0 | 8,100.0 | 77,800 |
| 2025/09/03 | 7,900.0 | 7,920.0 | 7,710.0 | 7,750.0 | 7,750.0 | 106,300 |
| 2025/09/02 | 8,400.0 | 8,420.0 | 7,990.0 | 7,990.0 | 7,990.0 | 84,700 |
| 2025/09/01 | 8,420.0 | 8,420.0 | 8,200.0 | 8,320.0 | 8,320.0 | 77,300 |
| 2025/08/29 | 8,580.0 | 8,660.0 | 8,430.0 | 8,530.0 | 8,530.0 | 84,400 |
| 2025/08/28 | 7,700.0 | 8,590.0 | 7,650.0 | 8,590.0 | 8,590.0 | 220,700 |
| 2025/08/27 | 7,850.0 | 7,950.0 | 7,780.0 | 7,850.0 | 7,850.0 | 40,400 |
| 2025/08/26 | 7,910.0 | 7,970.0 | 7,800.0 | 7,830.0 | 7,830.0 | 54,300 |
| 2025/08/25 | 8,000.0 | 8,030.0 | 7,820.0 | 8,000.0 | 8,000.0 | 79,100 |
| 2025/08/22 | 7,590.0 | 7,800.0 | 7,590.0 | 7,760.0 | 7,760.0 | 86,300 |
| 2025/08/21 | 7,150.0 | 7,750.0 | 7,150.0 | 7,630.0 | 7,630.0 | 144,000 |
| 2025/08/20 | 7,310.0 | 7,350.0 | 7,090.0 | 7,120.0 | 7,120.0 | 106,100 |
| 2025/08/19 | 7,350.0 | 7,770.0 | 7,340.0 | 7,590.0 | 7,590.0 | 153,600 |
| 2025/08/18 | 7,170.0 | 7,350.0 | 7,090.0 | 7,290.0 | 7,290.0 | 76,300 |
| 2025/08/15 | 7,100.0 | 7,170.0 | 6,930.0 | 7,140.0 | 7,140.0 | 68,100 |
| 2025/08/14 | 6,890.0 | 7,230.0 | 6,850.0 | 7,180.0 | 7,180.0 | 129,800 |
| 2025/08/13 | 6,990.0 | 7,050.0 | 6,720.0 | 6,890.0 | 6,890.0 | 91,500 |
| 2025/08/12 | 7,200.0 | 7,340.0 | 6,850.0 | 6,940.0 | 6,940.0 | 264,400 |
| 2025/08/08 | 6,350.0 | 6,430.0 | 6,290.0 | 6,350.0 | 6,350.0 | 87,400 |
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。
