12,933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) |
|---|---|---|---|---|---|---|
| 2025/10/07 | 9,750.0 | 10,100.0 | 9,600.0 | 9,660.0 | 9,660.0 | 232,500 |
| 2025/10/06 | 9,850.0 | 9,850.0 | 9,530.0 | 9,630.0 | 9,630.0 | 110,200 |
| 2025/10/03 | 9,490.0 | 9,550.0 | 9,200.0 | 9,550.0 | 9,550.0 | 107,100 |
| 2025/10/02 | 8,960.0 | 9,590.0 | 8,960.0 | 9,470.0 | 9,470.0 | 148,100 |
| 2025/10/01 | 9,150.0 | 9,180.0 | 8,820.0 | 8,910.0 | 8,910.0 | 121,600 |
| 2025/09/30 | 9,300.0 | 9,450.0 | 9,220.0 | 9,260.0 | 9,260.0 | 77,100 |
| 2025/09/29 | 9,390.0 | 9,420.0 | 9,280.0 | 9,310.0 | 9,310.0 | 46,600 |
| 2025/09/26 | 9,250.0 | 9,450.0 | 9,240.0 | 9,260.0 | 9,260.0 | 71,600 |
| 2025/09/25 | 9,530.0 | 9,550.0 | 9,210.0 | 9,300.0 | 9,300.0 | 97,400 |
| 2025/09/24 | 9,340.0 | 9,600.0 | 9,160.0 | 9,530.0 | 9,530.0 | 120,700 |
| 2025/09/22 | 9,060.0 | 9,550.0 | 8,990.0 | 9,480.0 | 9,480.0 | 189,600 |
| 2025/09/19 | 9,060.0 | 9,140.0 | 8,540.0 | 8,950.0 | 8,950.0 | 152,300 |
| 2025/09/18 | 8,630.0 | 8,900.0 | 8,520.0 | 8,820.0 | 8,820.0 | 76,500 |
| 2025/09/17 | 8,850.0 | 8,850.0 | 8,520.0 | 8,520.0 | 8,520.0 | 110,600 |
| 2025/09/16 | 9,020.0 | 9,130.0 | 8,800.0 | 8,910.0 | 8,910.0 | 67,200 |
| 2025/09/12 | 8,990.0 | 9,150.0 | 8,880.0 | 8,960.0 | 8,960.0 | 94,500 |
| 2025/09/11 | 8,890.0 | 9,130.0 | 8,810.0 | 9,050.0 | 9,050.0 | 181,600 |
| 2025/09/10 | 8,540.0 | 8,780.0 | 8,490.0 | 8,740.0 | 8,740.0 | 99,600 |
| 2025/09/09 | 8,980.0 | 8,990.0 | 8,390.0 | 8,410.0 | 8,410.0 | 121,800 |
| 2025/09/08 | 8,880.0 | 8,900.0 | 8,600.0 | 8,900.0 | 8,900.0 | 104,500 |
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。
