12,650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) |
|---|---|---|---|---|---|---|
| 2025/10/22 | 8,580.0 | 8,600.0 | 8,360.0 | 8,480.0 | 8,480.0 | 84,700 |
| 2025/10/21 | 8,870.0 | 8,870.0 | 8,440.0 | 8,580.0 | 8,580.0 | 139,300 |
| 2025/10/20 | 8,970.0 | 9,010.0 | 8,660.0 | 8,810.0 | 8,810.0 | 138,900 |
| 2025/10/17 | 9,200.0 | 9,310.0 | 8,940.0 | 8,980.0 | 8,980.0 | 112,800 |
| 2025/10/16 | 9,580.0 | 9,660.0 | 9,210.0 | 9,410.0 | 9,410.0 | 88,600 |
| 2025/10/15 | 9,400.0 | 9,490.0 | 9,240.0 | 9,340.0 | 9,340.0 | 133,900 |
| 2025/10/14 | 9,930.0 | 10,130.0 | 9,430.0 | 9,460.0 | 9,460.0 | 178,000 |
| 2025/10/10 | 10,100.0 | 10,250.0 | 9,920.0 | 10,070.0 | 10,070.0 | 127,700 |
| 2025/10/09 | 10,120.0 | 10,240.0 | 9,950.0 | 10,170.0 | 10,170.0 | 123,500 |
| 2025/10/08 | 9,670.0 | 9,930.0 | 9,420.0 | 9,870.0 | 9,870.0 | 96,200 |
| 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 |
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。
