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) |
|---|---|---|---|---|---|---|
| 2025/07/24 | 5,900.0 | 5,940.0 | 5,750.0 | 5,840.0 | 5,840.0 | 55,700 |
| 2025/07/23 | 5,680.0 | 5,830.0 | 5,480.0 | 5,820.0 | 5,820.0 | 81,500 |
| 2025/07/22 | 5,650.0 | 5,750.0 | 5,610.0 | 5,630.0 | 5,630.0 | 37,400 |
| 2025/07/18 | 5,720.0 | 5,740.0 | 5,570.0 | 5,620.0 | 5,620.0 | 33,300 |
| 2025/07/17 | 5,630.0 | 5,740.0 | 5,620.0 | 5,720.0 | 5,720.0 | 34,900 |
| 2025/07/16 | 5,710.0 | 5,790.0 | 5,630.0 | 5,630.0 | 5,630.0 | 47,200 |
| 2025/07/15 | 5,640.0 | 5,730.0 | 5,580.0 | 5,700.0 | 5,700.0 | 42,100 |
| 2025/07/14 | 5,480.0 | 5,770.0 | 5,460.0 | 5,620.0 | 5,620.0 | 60,900 |
| 2025/07/11 | 5,630.0 | 5,720.0 | 5,490.0 | 5,510.0 | 5,510.0 | 24,900 |
| 2025/07/10 | 5,630.0 | 5,750.0 | 5,600.0 | 5,610.0 | 5,610.0 | 33,200 |
| 2025/07/09 | 5,640.0 | 5,700.0 | 5,510.0 | 5,660.0 | 5,660.0 | 32,200 |
| 2025/07/08 | 5,240.0 | 5,680.0 | 5,240.0 | 5,590.0 | 5,590.0 | 81,800 |
| 2025/07/07 | 5,260.0 | 5,350.0 | 5,190.0 | 5,230.0 | 5,230.0 | 30,100 |
| 2025/07/04 | 5,390.0 | 5,490.0 | 5,240.0 | 5,300.0 | 5,300.0 | 52,900 |
| 2025/07/03 | 5,370.0 | 5,450.0 | 5,320.0 | 5,380.0 | 5,380.0 | 40,200 |
| 2025/07/02 | 5,460.0 | 5,560.0 | 5,300.0 | 5,410.0 | 5,410.0 | 86,100 |
| 2025/07/01 | 5,570.0 | 5,740.0 | 5,440.0 | 5,660.0 | 5,660.0 | 78,700 |
| 2025/06/30 | 5,660.0 | 5,780.0 | 5,630.0 | 5,670.0 | 5,670.0 | 79,300 |
| 2025/06/27 | 5,560.0 | 5,680.0 | 5,540.0 | 5,560.0 | 5,560.0 | 60,300 |
| 2025/06/26 | 5,470.0 | 5,680.0 | 5,450.0 | 5,600.0 | 5,600.0 | 124,300 |
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。
