6834東証S貸借
業種 電気機器
精工技研 株価時系列データ
PTS
3,025
円
取引時間外
(21:05)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,070 (24/07/04) | 1,304 (23/11/10) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,070 (24/07/04) | 1,384 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/5 | 3,035 | 3,165 | 3,010 | 3,045 | -10 | -0.3 | 157,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/10 | 1,343 | 1,359 | 1,343 | 1,352 | +14 | +1.1 | 11,400 |
| 10/6 | 1,333 | 1,341 | 1,321 | 1,338 | +7 | +0.5 | 7,200 |
| 10/5 | 1,322 | 1,331 | 1,321 | 1,331 | +11 | +0.8 | 7,800 |
| 10/4 | 1,342 | 1,345 | 1,320 | 1,320 | -24 | -1.8 | 32,300 |
| 10/3 | 1,390 | 1,390 | 1,344 | 1,344 | -43 | -3.1 | 28,900 |
| 10/2 | 1,398 | 1,406 | 1,386 | 1,387 | -17 | -1.2 | 12,300 |
| 9/29 | 1,435 | 1,435 | 1,401 | 1,404 | -26 | -1.8 | 7,100 |
| 9/28 | 1,407 | 1,431 | 1,400 | 1,430 | +22 | +1.6 | 13,400 |
| 9/27 | 1,417 | 1,417 | 1,404 | 1,408 | -10 | -0.7 | 5,600 |
| 9/26 | 1,412 | 1,418 | 1,398 | 1,418 | +8 | +0.6 | 11,600 |
| 9/25 | 1,394 | 1,428 | 1,391 | 1,410 | +19 | +1.4 | 18,800 |
| 9/22 | 1,379 | 1,394 | 1,371 | 1,391 | +10 | +0.7 | 13,200 |
| 9/21 | 1,386 | 1,394 | 1,379 | 1,381 | -12 | -0.9 | 10,000 |
| 9/20 | 1,385 | 1,396 | 1,385 | 1,393 | +8 | +0.6 | 7,900 |
| 9/19 | 1,410 | 1,410 | 1,377 | 1,385 | -36 | -2.5 | 32,200 |
| 9/15 | 1,409 | 1,421 | 1,409 | 1,421 | +10 | +0.7 | 10,900 |
| 9/14 | 1,402 | 1,414 | 1,393 | 1,411 | +9 | +0.6 | 11,700 |
| 9/13 | 1,412 | 1,416 | 1,393 | 1,402 | -14 | -1.0 | 11,900 |
| 9/12 | 1,401 | 1,421 | 1,395 | 1,416 | +15 | +1.1 | 7,000 |
| 9/11 | 1,398 | 1,404 | 1,392 | 1,401 | +2 | +0.1 | 13,900 |
| 9/8 | 1,418 | 1,418 | 1,395 | 1,399 | -20 | -1.4 | 19,300 |
| 9/7 | 1,440 | 1,447 | 1,411 | 1,419 | -20 | -1.4 | 20,900 |
| 9/6 | 1,415 | 1,449 | 1,414 | 1,439 | +27 | +1.9 | 19,900 |
| 9/5 | 1,410 | 1,417 | 1,402 | 1,412 | +8 | +0.6 | 8,500 |
| 9/4 | 1,413 | 1,415 | 1,396 | 1,404 | -1 | -0.1 | 35,300 |
| 9/1 | 1,382 | 1,413 | 1,380 | 1,405 | +25 | +1.8 | 27,600 |
| 8/31 | 1,371 | 1,380 | 1,367 | 1,380 | +9 | +0.7 | 9,000 |
| 8/30 | 1,357 | 1,387 | 1,357 | 1,371 | +15 | +1.1 | 33,300 |
| 8/29 | 1,372 | 1,372 | 1,355 | 1,356 | -10 | -0.7 | 20,300 |
| 8/28 | 1,390 | 1,390 | 1,357 | 1,366 | -18 | -1.3 | 21,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて