12,557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) |
|---|---|---|---|---|---|---|
| 2026/01/16 | 11,980.0 | 12,240.0 | 11,740.0 | 12,240.0 | 12,240.0 | 132,500 |
| 2026/01/15 | 11,470.0 | 11,920.0 | 11,420.0 | 11,880.0 | 11,880.0 | 59,100 |
| 2026/01/14 | 11,520.0 | 11,730.0 | 11,280.0 | 11,470.0 | 11,470.0 | 86,000 |
| 2026/01/13 | 11,800.0 | 11,800.0 | 11,340.0 | 11,500.0 | 11,500.0 | 86,700 |
| 2026/01/09 | 11,280.0 | 11,660.0 | 11,030.0 | 11,600.0 | 11,600.0 | 89,100 |
| 2026/01/08 | 11,600.0 | 11,750.0 | 11,280.0 | 11,320.0 | 11,320.0 | 112,000 |
| 2026/01/07 | 11,930.0 | 12,070.0 | 11,580.0 | 11,740.0 | 11,740.0 | 85,300 |
| 2026/01/06 | 12,300.0 | 12,300.0 | 11,800.0 | 11,970.0 | 11,970.0 | 94,300 |
| 2026/01/05 | 11,800.0 | 12,000.0 | 11,620.0 | 11,880.0 | 11,880.0 | 83,200 |
| 2025/12/30 | 11,570.0 | 11,860.0 | 11,530.0 | 11,570.0 | 11,570.0 | 56,700 |
| 2025/12/29 | 11,580.0 | 11,840.0 | 11,560.0 | 11,560.0 | 11,560.0 | 52,400 |
| 2025/12/26 | 11,660.0 | 11,780.0 | 11,470.0 | 11,550.0 | 11,550.0 | 75,800 |
| 2025/12/25 | 12,050.0 | 12,200.0 | 11,660.0 | 11,750.0 | 11,750.0 | 98,600 |
| 2025/12/24 | 12,200.0 | 12,470.0 | 12,030.0 | 12,130.0 | 12,130.0 | 94,800 |
| 2025/12/23 | 12,200.0 | 12,220.0 | 11,910.0 | 12,100.0 | 12,100.0 | 71,800 |
| 2025/12/22 | 12,250.0 | 12,470.0 | 12,040.0 | 12,160.0 | 12,160.0 | 160,400 |
| 2025/12/19 | 12,150.0 | 12,150.0 | 11,620.0 | 11,830.0 | 11,830.0 | 93,100 |
| 2025/12/18 | 11,730.0 | 12,260.0 | 11,730.0 | 11,850.0 | 11,850.0 | 79,100 |
| 2025/12/17 | 12,170.0 | 12,630.0 | 11,700.0 | 12,440.0 | 12,440.0 | 141,000 |
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。
