！決算発表予定日 2024/05/13
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
1,966
円
(21:46)
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 |
|---|---|
| 2,126 (24/04/25) | 1,304 (23/11/10) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,126 (24/04/25) | 1,384 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,983 | 2,009 | 1,924 | 1,957 | -57 | -2.8 | 91,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,869 | 2,126 | 1,868 | 2,014 | +173 | +9.4 | 281,400 |
| 4/19 | 1,847 | 1,925 | 1,799 | 1,841 | -5 | -0.3 | 118,700 |
| 4/12 | 1,785 | 1,881 | 1,737 | 1,846 | +53 | +3.0 | 96,700 |
| 4/5 | 1,894 | 1,894 | 1,751 | 1,793 | -80 | -4.3 | 93,400 |
| 3/29 | 1,848 | 1,931 | 1,790 | 1,873 | +57 | +3.1 | 151,300 |
| 3/22 | 1,710 | 1,860 | 1,710 | 1,816 | +132 | +7.8 | 202,300 |
| 3/15 | 1,585 | 1,723 | 1,585 | 1,684 | +79 | +4.9 | 120,500 |
| 3/8 | 1,542 | 1,627 | 1,535 | 1,605 | +62 | +4.0 | 176,800 |
| 3/1 | 1,511 | 1,564 | 1,510 | 1,543 | +37 | +2.5 | 54,800 |
| 2/22 | 1,476 | 1,515 | 1,476 | 1,506 | +31 | +2.1 | 58,700 |
| 2/16 | 1,482 | 1,485 | 1,453 | 1,475 | +10 | +0.7 | 42,000 |
| 2/9 | 1,481 | 1,494 | 1,443 | 1,465 | -15 | -1.0 | 70,700 |
| 2/2 | 1,445 | 1,484 | 1,430 | 1,480 | +42 | +2.9 | 58,700 |
| 1/26 | 1,431 | 1,455 | 1,421 | 1,438 | +4 | +0.3 | 56,600 |
| 1/19 | 1,446 | 1,453 | 1,424 | 1,434 | -7 | -0.5 | 39,700 |
| 1/12 | 1,412 | 1,470 | 1,412 | 1,441 | +29 | +2.1 | 53,600 |
| 1/5 | 1,408 | 1,415 | 1,384 | 1,412 | +32 | +2.3 | 22,700 |
| 12/29 | 1,327 | 1,388 | 1,321 | 1,380 | +54 | +4.1 | 65,400 |
| 12/22 | 1,349 | 1,352 | 1,320 | 1,326 | -19 | -1.4 | 40,200 |
| 12/15 | 1,386 | 1,398 | 1,345 | 1,345 | -41 | -3.0 | 49,000 |
| 12/8 | 1,365 | 1,445 | 1,360 | 1,386 | +25 | +1.8 | 76,500 |
| 12/1 | 1,359 | 1,378 | 1,359 | 1,361 | +8 | +0.6 | 38,300 |
| 11/24 | 1,360 | 1,360 | 1,340 | 1,353 | -1 | -0.1 | 20,300 |
| 11/17 | 1,333 | 1,359 | 1,312 | 1,354 | +41 | +3.1 | 48,500 |
| 11/10 | 1,319 | 1,333 | 1,304 | 1,313 | +2 | +0.2 | 64,000 |
| 11/2 | 1,322 | 1,325 | 1,310 | 1,311 | -12 | -0.9 | 38,500 |
| 10/27 | 1,343 | 1,346 | 1,317 | 1,323 | -21 | -1.6 | 39,300 |
| 10/20 | 1,349 | 1,368 | 1,341 | 1,344 | -10 | -0.7 | 35,200 |
| 10/13 | 1,343 | 1,373 | 1,343 | 1,354 | +16 | +1.2 | 32,900 |
| 10/6 | 1,398 | 1,406 | 1,320 | 1,338 | -66 | -4.7 | 88,500 |
▶︎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