12,809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) |
|---|---|---|---|---|---|---|
| 2022/11/22 | 1,648.0 | 1,666.0 | 1,648.0 | 1,661.0 | 1,661.0 | 6,100 |
| 2022/11/21 | 1,640.0 | 1,659.0 | 1,618.0 | 1,659.0 | 1,659.0 | 5,400 |
| 2022/11/18 | 1,618.0 | 1,649.0 | 1,618.0 | 1,638.0 | 1,638.0 | 8,500 |
| 2022/11/17 | 1,602.0 | 1,625.0 | 1,602.0 | 1,612.0 | 1,612.0 | 5,200 |
| 2022/11/16 | 1,605.0 | 1,612.0 | 1,592.0 | 1,596.0 | 1,596.0 | 4,400 |
| 2022/11/15 | 1,603.0 | 1,618.0 | 1,585.0 | 1,603.0 | 1,603.0 | 6,700 |
| 2022/11/14 | 1,585.0 | 1,610.0 | 1,584.0 | 1,602.0 | 1,602.0 | 7,800 |
| 2022/11/11 | 1,585.0 | 1,625.0 | 1,585.0 | 1,619.0 | 1,619.0 | 8,100 |
| 2022/11/10 | 1,580.0 | 1,580.0 | 1,572.0 | 1,579.0 | 1,579.0 | 3,100 |
| 2022/11/09 | 1,577.0 | 1,580.0 | 1,576.0 | 1,580.0 | 1,580.0 | 700 |
| 2022/11/08 | 1,580.0 | 1,581.0 | 1,569.0 | 1,569.0 | 1,569.0 | 10,100 |
| 2022/11/07 | 1,582.0 | 1,594.0 | 1,577.0 | 1,580.0 | 1,580.0 | 4,700 |
| 2022/11/04 | 1,577.0 | 1,580.0 | 1,575.0 | 1,578.0 | 1,578.0 | 1,000 |
| 2022/11/02 | 1,577.0 | 1,588.0 | 1,576.0 | 1,577.0 | 1,577.0 | 5,400 |
| 2022/11/01 | 1,580.0 | 1,588.0 | 1,572.0 | 1,577.0 | 1,577.0 | 4,300 |
| 2022/10/31 | 1,571.0 | 1,575.0 | 1,557.0 | 1,575.0 | 1,575.0 | 2,900 |
| 2022/10/28 | 1,567.0 | 1,570.0 | 1,556.0 | 1,564.0 | 1,564.0 | 2,800 |
| 2022/10/27 | 1,572.0 | 1,574.0 | 1,561.0 | 1,563.0 | 1,563.0 | 4,300 |
| 2022/10/26 | 1,575.0 | 1,580.0 | 1,572.0 | 1,580.0 | 1,580.0 | 5,100 |
| 2022/10/25 | 1,563.0 | 1,575.0 | 1,562.0 | 1,575.0 | 1,575.0 | 8,200 |
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。
