12,693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) |
|---|---|---|---|---|---|---|
| 2025/08/25 | 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 |
| 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 |
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。
