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) |
|---|---|---|---|---|---|---|
| 2025/08/07 | 6,360.0 | 6,400.0 | 6,250.0 | 6,390.0 | 6,390.0 | 54,200 |
| 2025/08/06 | 6,350.0 | 6,360.0 | 6,170.0 | 6,360.0 | 6,360.0 | 62,700 |
| 2025/08/05 | 6,200.0 | 6,380.0 | 6,190.0 | 6,350.0 | 6,350.0 | 50,800 |
| 2025/08/04 | 6,020.0 | 6,210.0 | 6,020.0 | 6,190.0 | 6,190.0 | 47,900 |
| 2025/08/01 | 6,230.0 | 6,290.0 | 6,080.0 | 6,250.0 | 6,250.0 | 76,500 |
| 2025/07/31 | 5,910.0 | 6,200.0 | 5,890.0 | 6,200.0 | 6,200.0 | 165,100 |
| 2025/07/30 | 5,660.0 | 5,960.0 | 5,610.0 | 5,830.0 | 5,830.0 | 121,500 |
| 2025/07/29 | 5,600.0 | 5,680.0 | 5,550.0 | 5,570.0 | 5,570.0 | 24,600 |
| 2025/07/28 | 5,750.0 | 5,760.0 | 5,610.0 | 5,640.0 | 5,640.0 | 32,500 |
| 2025/07/25 | 5,840.0 | 5,880.0 | 5,760.0 | 5,800.0 | 5,800.0 | 40,400 |
| 2025/07/24 | 5,900.0 | 5,940.0 | 5,750.0 | 5,840.0 | 5,840.0 | 55,700 |
| 2025/07/23 | 5,680.0 | 5,830.0 | 5,480.0 | 5,820.0 | 5,820.0 | 81,500 |
| 2025/07/22 | 5,650.0 | 5,750.0 | 5,610.0 | 5,630.0 | 5,630.0 | 37,400 |
| 2025/07/18 | 5,720.0 | 5,740.0 | 5,570.0 | 5,620.0 | 5,620.0 | 33,300 |
| 2025/07/17 | 5,630.0 | 5,740.0 | 5,620.0 | 5,720.0 | 5,720.0 | 34,900 |
| 2025/07/16 | 5,710.0 | 5,790.0 | 5,630.0 | 5,630.0 | 5,630.0 | 47,200 |
| 2025/07/15 | 5,640.0 | 5,730.0 | 5,580.0 | 5,700.0 | 5,700.0 | 42,100 |
| 2025/07/14 | 5,480.0 | 5,770.0 | 5,460.0 | 5,620.0 | 5,620.0 | 60,900 |
| 2025/07/11 | 5,630.0 | 5,720.0 | 5,490.0 | 5,510.0 | 5,510.0 | 24,900 |
| 2025/07/10 | 5,630.0 | 5,750.0 | 5,600.0 | 5,610.0 | 5,610.0 | 33,200 |
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。
