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) |
|---|---|---|---|---|---|---|
| 2025/11/17 | 13,620.0 | 14,000.0 | 13,020.0 | 13,680.0 | 13,680.0 | 350,500 |
| 2025/11/14 | 13,500.0 | 14,010.0 | 12,910.0 | 13,620.0 | 13,620.0 | 787,100 |
| 2025/11/13 | 10,820.0 | 11,270.0 | 10,650.0 | 11,120.0 | 11,120.0 | 248,700 |
| 2025/11/12 | 10,130.0 | 10,800.0 | 9,990.0 | 10,800.0 | 10,800.0 | 145,600 |
| 2025/11/11 | 10,390.0 | 10,490.0 | 10,120.0 | 10,130.0 | 10,130.0 | 135,200 |
| 2025/11/10 | 10,040.0 | 10,450.0 | 9,770.0 | 10,090.0 | 10,090.0 | 170,200 |
| 2025/11/07 | 10,390.0 | 10,560.0 | 10,000.0 | 10,190.0 | 10,190.0 | 236,200 |
| 2025/11/06 | 9,900.0 | 10,990.0 | 9,830.0 | 10,990.0 | 10,990.0 | 271,600 |
| 2025/11/05 | 9,500.0 | 9,710.0 | 9,040.0 | 9,710.0 | 9,710.0 | 184,600 |
| 2025/11/04 | 9,890.0 | 10,000.0 | 9,670.0 | 9,800.0 | 9,800.0 | 127,400 |
| 2025/10/31 | 9,340.0 | 9,720.0 | 9,290.0 | 9,600.0 | 9,600.0 | 87,000 |
| 2025/10/30 | 9,270.0 | 9,580.0 | 9,120.0 | 9,360.0 | 9,360.0 | 85,900 |
| 2025/10/29 | 9,930.0 | 9,980.0 | 9,290.0 | 9,400.0 | 9,400.0 | 134,300 |
| 2025/10/28 | 9,500.0 | 9,920.0 | 9,290.0 | 9,700.0 | 9,700.0 | 199,900 |
| 2025/10/27 | 9,090.0 | 9,500.0 | 8,980.0 | 9,460.0 | 9,460.0 | 156,700 |
| 2025/10/24 | 8,640.0 | 9,070.0 | 8,550.0 | 9,000.0 | 9,000.0 | 129,400 |
| 2025/10/23 | 8,330.0 | 8,650.0 | 8,230.0 | 8,530.0 | 8,530.0 | 104,500 |
| 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 |
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。
