暗号資産
FISCO BTC Index
7/25 20:42:40
17,256,379
6834 東証スタンダード 電気機器
精工技研
時系列（現物）
株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024/9/4 | 2,860.0 | 2,900.0 | 2,729.0 | 2,746.0 | 104,500 | 2,746.0 |
| 2024/9/3 | 2,888.0 | 3,000.0 | 2,860.0 | 3,000.0 | 51,700 | 3,000.0 |
| 2024/9/2 | 2,923.0 | 2,999.0 | 2,862.0 | 2,873.0 | 84,900 | 2,873.0 |
| 2024/8/30 | 2,806.0 | 2,875.0 | 2,752.0 | 2,875.0 | 41,800 | 2,875.0 |
| 2024/8/29 | 2,801.0 | 2,844.0 | 2,760.0 | 2,810.0 | 46,700 | 2,810.0 |
| 2024/8/28 | 2,843.0 | 2,907.0 | 2,824.0 | 2,826.0 | 54,000 | 2,826.0 |
| 2024/8/27 | 2,700.0 | 2,824.0 | 2,685.0 | 2,793.0 | 37,500 | 2,793.0 |
| 2024/8/26 | 2,640.0 | 2,709.0 | 2,633.0 | 2,683.0 | 14,400 | 2,683.0 |
| 2024/8/23 | 2,650.0 | 2,709.0 | 2,620.0 | 2,675.0 | 22,300 | 2,675.0 |
| 2024/8/22 | 2,751.0 | 2,769.0 | 2,660.0 | 2,665.0 | 37,100 | 2,665.0 |
| 2024/8/21 | 2,702.0 | 2,794.0 | 2,675.0 | 2,770.0 | 37,400 | 2,770.0 |
| 2024/8/20 | 2,644.0 | 2,802.0 | 2,633.0 | 2,802.0 | 39,900 | 2,802.0 |
| 2024/8/19 | 2,610.0 | 2,650.0 | 2,555.0 | 2,594.0 | 26,000 | 2,594.0 |
| 2024/8/16 | 2,549.0 | 2,633.0 | 2,522.0 | 2,619.0 | 43,300 | 2,619.0 |
| 2024/8/15 | 2,492.0 | 2,519.0 | 2,465.0 | 2,485.0 | 28,800 | 2,485.0 |
| 2024/8/14 | 2,539.0 | 2,558.0 | 2,455.0 | 2,513.0 | 36,400 | 2,513.0 |
| 2024/8/13 | 2,693.0 | 2,693.0 | 2,463.0 | 2,524.0 | 74,200 | 2,524.0 |
| 2024/8/9 | 2,450.0 | 2,577.0 | 2,421.0 | 2,493.0 | 35,900 | 2,493.0 |
| 2024/8/8 | 2,410.0 | 2,410.0 | 2,285.0 | 2,334.0 | 32,500 | 2,334.0 |
| 2024/8/7 | 2,278.0 | 2,485.0 | 2,271.0 | 2,437.0 | 28,100 | 2,437.0 |