三精テクノロジーズ(6357)の株価時系列情報
三精テクノロジーズ(6357)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/22 | 1,227 | 1,233 | 1,202 | 1,215 | 48,800 |
| 2024/04/19 | 1,255 | 1,255 | 1,199 | 1,222 | 64,200 |
| 2024/04/18 | 1,259 | 1,281 | 1,252 | 1,262 | 58,600 |
| 2024/04/17 | 1,309 | 1,309 | 1,260 | 1,267 | 33,400 |
| 2024/04/16 | 1,330 | 1,336 | 1,294 | 1,294 | 57,900 |
| 2024/04/15 | 1,360 | 1,366 | 1,325 | 1,343 | 76,300 |
| 2024/04/12 | 1,374 | 1,377 | 1,339 | 1,369 | 70,800 |
| 2024/04/11 | 1,310 | 1,362 | 1,308 | 1,351 | 76,900 |
| 2024/04/10 | 1,330 | 1,349 | 1,305 | 1,317 | 48,400 |
| 2024/04/09 | 1,279 | 1,326 | 1,270 | 1,326 | 62,800 |
| 2024/04/08 | 1,256 | 1,281 | 1,256 | 1,268 | 43,700 |
| 2024/04/05 | 1,263 | 1,263 | 1,238 | 1,249 | 53,100 |
| 2024/04/04 | 1,266 | 1,281 | 1,243 | 1,278 | 104,900 |
| 2024/04/03 | 1,225 | 1,236 | 1,218 | 1,236 | 37,600 |
| 2024/04/02 | 1,247 | 1,260 | 1,227 | 1,236 | 46,100 |
| 2024/04/01 | 1,273 | 1,282 | 1,242 | 1,250 | 48,800 |
| 2024/03/29 | 1,277 | 1,278 | 1,253 | 1,269 | 84,100 |
| 2024/03/28 | 1,265 | 1,299 | 1,262 | 1,278 | 29,300 |
| 2024/03/27 | 1,292 | 1,296 | 1,274 | 1,281 | 35,000 |
| 2024/03/26 | 1,260 | 1,293 | 1,252 | 1,290 | 49,100 |
| 2024/03/25 | 1,240 | 1,271 | 1,235 | 1,262 | 57,900 |
| 2024/03/22 | 1,253 | 1,256 | 1,240 | 1,242 | 53,100 |
| 2024/03/21 | 1,267 | 1,270 | 1,249 | 1,253 | 35,900 |
| 2024/03/19 | 1,240 | 1,248 | 1,234 | 1,245 | 27,500 |
| 2024/03/18 | 1,246 | 1,246 | 1,226 | 1,238 | 22,100 |
| 2024/03/15 | 1,212 | 1,232 | 1,212 | 1,232 | 37,700 |
| 2024/03/14 | 1,220 | 1,228 | 1,216 | 1,225 | 15,600 |
| 2024/03/13 | 1,241 | 1,250 | 1,205 | 1,220 | 24,500 |
| 2024/03/12 | 1,229 | 1,238 | 1,209 | 1,232 | 26,000 |
| 2024/03/11 | 1,250 | 1,263 | 1,222 | 1,233 | 44,900 |
| 2024/03/08 | 1,272 | 1,286 | 1,261 | 1,277 | 32,700 |
| 2024/03/07 | 1,285 | 1,295 | 1,267 | 1,270 | 55,700 |
| 2024/03/06 | 1,278 | 1,303 | 1,265 | 1,285 | 69,200 |
| 2024/03/05 | 1,290 | 1,310 | 1,278 | 1,281 | 56,900 |
| 2024/03/04 | 1,315 | 1,324 | 1,293 | 1,300 | 112,100 |
| 2024/03/01 | 1,335 | 1,350 | 1,298 | 1,310 | 62,900 |
| 2024/02/29 | 1,368 | 1,368 | 1,338 | 1,340 | 32,400 |
| 2024/02/28 | 1,349 | 1,378 | 1,343 | 1,367 | 66,600 |
| 2024/02/27 | 1,313 | 1,366 | 1,313 | 1,349 | 52,100 |
| 2024/02/26 | 1,328 | 1,331 | 1,310 | 1,318 | 46,100 |
| 2024/02/22 | 1,339 | 1,348 | 1,318 | 1,328 | 39,100 |
| 2024/02/21 | 1,354 | 1,354 | 1,324 | 1,338 | 53,300 |
| 2024/02/20 | 1,320 | 1,362 | 1,313 | 1,355 | 75,000 |
| 2024/02/19 | 1,291 | 1,320 | 1,291 | 1,311 | 42,800 |
| 2024/02/16 | 1,269 | 1,309 | 1,269 | 1,300 | 91,100 |
| 2024/02/15 | 1,259 | 1,274 | 1,237 | 1,269 | 122,700 |
| 2024/02/14 | 1,268 | 1,280 | 1,249 | 1,256 | 36,200 |
| 2024/02/13 | 1,277 | 1,294 | 1,237 | 1,271 | 138,700 |
| 2024/02/09 | 1,260 | 1,286 | 1,236 | 1,280 | 175,600 |
| 2024/02/08 | 1,320 | 1,325 | 1,292 | 1,306 | 61,500 |
| 2024/02/07 | 1,301 | 1,320 | 1,297 | 1,308 | 18,600 |
| 2024/02/06 | 1,295 | 1,311 | 1,291 | 1,301 | 35,100 |
| 2024/02/05 | 1,305 | 1,314 | 1,285 | 1,307 | 39,400 |
| 2024/02/02 | 1,306 | 1,314 | 1,292 | 1,299 | 33,500 |
| 2024/02/01 | 1,309 | 1,314 | 1,276 | 1,291 | 72,300 |
| 2024/01/31 | 1,276 | 1,305 | 1,271 | 1,301 | 40,900 |
| 2024/01/30 | 1,262 | 1,280 | 1,249 | 1,276 | 38,900 |
| 2024/01/29 | 1,230 | 1,264 | 1,213 | 1,252 | 50,100 |
| 2024/01/26 | 1,252 | 1,255 | 1,225 | 1,229 | 41,500 |
| 2024/01/25 | 1,234 | 1,276 | 1,225 | 1,260 | 60,000 |
| 2024/01/24 | 1,216 | 1,231 | 1,216 | 1,229 | 37,600 |
| 2024/01/23 | 1,215 | 1,227 | 1,202 | 1,216 | 36,800 |
| 2024/01/22 | 1,203 | 1,219 | 1,201 | 1,209 | 17,900 |
| 2024/01/19 | 1,214 | 1,214 | 1,198 | 1,199 | 27,100 |
| 2024/01/18 | 1,196 | 1,216 | 1,196 | 1,212 | 29,100 |
| 2024/01/17 | 1,215 | 1,218 | 1,196 | 1,200 | 30,300 |
| 2024/01/16 | 1,230 | 1,230 | 1,209 | 1,217 | 30,200 |
| 2024/01/15 | 1,204 | 1,233 | 1,199 | 1,226 | 61,600 |
| 2024/01/12 | 1,222 | 1,228 | 1,199 | 1,204 | 48,400 |
| 2024/01/11 | 1,216 | 1,237 | 1,216 | 1,228 | 46,500 |
| 2024/01/10 | 1,219 | 1,223 | 1,203 | 1,215 | 29,800 |
| 2024/01/09 | 1,216 | 1,232 | 1,211 | 1,219 | 54,900 |
| 2024/01/05 | 1,190 | 1,212 | 1,180 | 1,203 | 71,900 |
| 2024/01/04 | 1,158 | 1,191 | 1,142 | 1,191 | 93,700 |
| 2023/12/29 | 1,129 | 1,156 | 1,129 | 1,151 | 17,200 |
| 2023/12/28 | 1,139 | 1,144 | 1,126 | 1,138 | 33,600 |
| 2023/12/27 | 1,152 | 1,156 | 1,140 | 1,143 | 28,400 |
| 2023/12/26 | 1,148 | 1,151 | 1,134 | 1,141 | 16,100 |
| 2023/12/25 | 1,138 | 1,165 | 1,129 | 1,148 | 67,700 |
| 2023/12/22 | 1,145 | 1,148 | 1,122 | 1,138 | 46,100 |
| 2023/12/21 | 1,137 | 1,142 | 1,127 | 1,137 | 24,800 |
| 2023/12/20 | 1,112 | 1,150 | 1,112 | 1,138 | 49,700 |
| 2023/12/19 | 1,107 | 1,116 | 1,102 | 1,113 | 16,500 |
| 2023/12/18 | 1,110 | 1,115 | 1,101 | 1,114 | 34,500 |
| 2023/12/15 | 1,110 | 1,127 | 1,107 | 1,112 | 41,200 |
| 2023/12/14 | 1,120 | 1,120 | 1,092 | 1,101 | 31,800 |
| 2023/12/13 | 1,110 | 1,120 | 1,102 | 1,120 | 20,100 |
| 2023/12/12 | 1,121 | 1,128 | 1,102 | 1,110 | 47,700 |
| 2023/12/11 | 1,132 | 1,147 | 1,119 | 1,127 | 50,000 |
| 2023/12/08 | 1,142 | 1,142 | 1,099 | 1,110 | 107,700 |
| 2023/12/07 | 1,178 | 1,188 | 1,145 | 1,149 | 55,300 |
| 2023/12/06 | 1,174 | 1,192 | 1,159 | 1,185 | 61,100 |
| 2023/12/05 | 1,191 | 1,207 | 1,173 | 1,175 | 43,300 |
| 2023/12/04 | 1,208 | 1,233 | 1,184 | 1,203 | 93,300 |
| 2023/12/01 | 1,185 | 1,200 | 1,177 | 1,194 | 36,900 |
| 2023/11/30 | 1,162 | 1,176 | 1,160 | 1,175 | 23,200 |
| 2023/11/29 | 1,162 | 1,177 | 1,155 | 1,162 | 22,400 |
| 2023/11/28 | 1,190 | 1,195 | 1,158 | 1,173 | 38,800 |
| 2023/11/27 | 1,175 | 1,199 | 1,170 | 1,192 | 42,500 |
| 2023/11/24 | 1,177 | 1,177 | 1,154 | 1,160 | 36,300 |
| 2023/11/22 | 1,166 | 1,187 | 1,156 | 1,171 | 31,100 |
| 2023/11/21 | 1,204 | 1,208 | 1,165 | 1,173 | 31,600 |
| 2023/11/20 | 1,211 | 1,212 | 1,192 | 1,204 | 36,100 |
| 2023/11/17 | 1,179 | 1,214 | 1,179 | 1,211 | 62,800 |
| 2023/11/16 | 1,183 | 1,201 | 1,178 | 1,189 | 37,600 |
| 2023/11/15 | 1,223 | 1,223 | 1,181 | 1,183 | 77,800 |
| 2023/11/14 | 1,229 | 1,229 | 1,200 | 1,201 | 54,000 |
| 2023/11/13 | 1,170 | 1,232 | 1,164 | 1,219 | 88,100 |
| 2023/11/10 | 1,133 | 1,186 | 1,122 | 1,168 | 128,500 |
| 2023/11/09 | 1,089 | 1,099 | 1,068 | 1,096 | 67,100 |
| 2023/11/08 | 1,105 | 1,105 | 1,059 | 1,059 | 60,400 |
| 2023/11/07 | 1,109 | 1,113 | 1,093 | 1,099 | 19,600 |
| 2023/11/06 | 1,098 | 1,120 | 1,096 | 1,104 | 43,600 |
| 2023/11/02 | 1,103 | 1,113 | 1,086 | 1,086 | 30,300 |
| 2023/11/01 | 1,099 | 1,110 | 1,084 | 1,092 | 34,800 |
| 2023/10/31 | 1,084 | 1,092 | 1,063 | 1,086 | 38,100 |
| 2023/10/30 | 1,092 | 1,092 | 1,056 | 1,077 | 39,600 |
| 2023/10/27 | 1,054 | 1,086 | 1,054 | 1,084 | 28,500 |
| 2023/10/26 | 1,093 | 1,093 | 1,037 | 1,052 | 34,900 |
| 2023/10/25 | 1,087 | 1,101 | 1,084 | 1,094 | 41,600 |
| 2023/10/24 | 1,068 | 1,080 | 1,026 | 1,077 | 68,100 |
| 2023/10/23 | 1,108 | 1,120 | 1,049 | 1,058 | 65,100 |
| 2023/10/20 | 1,094 | 1,119 | 1,081 | 1,113 | 86,200 |
| 2023/10/19 | 1,105 | 1,110 | 1,084 | 1,095 | 33,000 |
| 2023/10/18 | 1,122 | 1,125 | 1,111 | 1,120 | 17,900 |
| 2023/10/17 | 1,126 | 1,157 | 1,123 | 1,123 | 29,000 |
| 2023/10/16 | 1,121 | 1,146 | 1,111 | 1,115 | 51,100 |
| 2023/10/13 | 1,139 | 1,139 | 1,121 | 1,121 | 18,700 |
| 2023/10/12 | 1,169 | 1,169 | 1,130 | 1,144 | 37,300 |
| 2023/10/11 | 1,165 | 1,177 | 1,135 | 1,177 | 34,800 |
| 2023/10/10 | 1,170 | 1,178 | 1,155 | 1,165 | 35,800 |
| 2023/10/06 | 1,140 | 1,173 | 1,140 | 1,162 | 30,700 |
| 2023/10/05 | 1,168 | 1,182 | 1,138 | 1,138 | 60,100 |
| 2023/10/04 | 1,203 | 1,209 | 1,153 | 1,160 | 91,400 |
| 2023/10/03 | 1,241 | 1,241 | 1,219 | 1,233 | 20,300 |
| 2023/10/02 | 1,250 | 1,264 | 1,231 | 1,239 | 25,500 |
| 2023/09/29 | 1,245 | 1,255 | 1,230 | 1,236 | 33,100 |
| 2023/09/28 | 1,253 | 1,268 | 1,241 | 1,242 | 29,200 |
| 2023/09/27 | 1,233 | 1,257 | 1,232 | 1,252 | 31,300 |
| 2023/09/26 | 1,266 | 1,266 | 1,231 | 1,234 | 48,900 |
| 2023/09/25 | 1,258 | 1,267 | 1,248 | 1,263 | 13,600 |
| 2023/09/22 | 1,246 | 1,257 | 1,238 | 1,252 | 20,000 |
| 2023/09/21 | 1,239 | 1,254 | 1,239 | 1,247 | 14,300 |
| 2023/09/20 | 1,255 | 1,266 | 1,242 | 1,247 | 23,200 |
| 2023/09/19 | 1,267 | 1,272 | 1,246 | 1,253 | 27,700 |
| 2023/09/15 | 1,268 | 1,293 | 1,262 | 1,274 | 59,700 |
| 2023/09/14 | 1,238 | 1,257 | 1,234 | 1,254 | 27,600 |
| 2023/09/13 | 1,232 | 1,244 | 1,215 | 1,240 | 38,600 |
| 2023/09/12 | 1,235 | 1,243 | 1,229 | 1,235 | 18,900 |
| 2023/09/11 | 1,235 | 1,252 | 1,231 | 1,235 | 20,200 |
| 2023/09/08 | 1,242 | 1,242 | 1,231 | 1,236 | 23,300 |
| 2023/09/07 | 1,232 | 1,246 | 1,231 | 1,236 | 22,400 |
| 2023/09/06 | 1,229 | 1,243 | 1,225 | 1,236 | 17,000 |
| 2023/09/05 | 1,223 | 1,233 | 1,212 | 1,223 | 19,300 |
| 2023/09/04 | 1,190 | 1,229 | 1,190 | 1,229 | 44,500 |
| 2023/09/01 | 1,180 | 1,190 | 1,175 | 1,184 | 23,000 |
| 2023/08/31 | 1,175 | 1,181 | 1,170 | 1,180 | 10,200 |
| 2023/08/30 | 1,160 | 1,186 | 1,157 | 1,175 | 51,200 |
| 2023/08/29 | 1,155 | 1,160 | 1,140 | 1,150 | 17,100 |
| 2023/08/28 | 1,166 | 1,166 | 1,140 | 1,155 | 26,700 |
| 2023/08/25 | 1,160 | 1,166 | 1,147 | 1,154 | 35,800 |
| 2023/08/24 | 1,159 | 1,159 | 1,147 | 1,154 | 16,200 |
| 2023/08/23 | 1,143 | 1,144 | 1,133 | 1,144 | 14,500 |
| 2023/08/22 | 1,141 | 1,143 | 1,130 | 1,139 | 48,700 |
| 2023/08/21 | 1,125 | 1,162 | 1,122 | 1,144 | 43,000 |
| 2023/08/18 | 1,100 | 1,129 | 1,100 | 1,127 | 34,700 |
| 2023/08/17 | 1,115 | 1,136 | 1,103 | 1,116 | 126,000 |
| 2023/08/16 | 1,142 | 1,168 | 1,130 | 1,138 | 80,500 |
| 2023/08/15 | 1,199 | 1,199 | 1,152 | 1,156 | 131,100 |
| 2023/08/14 | 1,275 | 1,275 | 1,196 | 1,196 | 125,300 |
| 2023/08/10 | 1,269 | 1,295 | 1,269 | 1,293 | 93,800 |
| 2023/08/09 | 1,237 | 1,275 | 1,233 | 1,270 | 51,700 |
| 2023/08/08 | 1,243 | 1,258 | 1,235 | 1,240 | 39,300 |
| 2023/08/07 | 1,238 | 1,243 | 1,225 | 1,243 | 23,400 |
| 2023/08/04 | 1,235 | 1,254 | 1,230 | 1,243 | 42,300 |
| 2023/08/03 | 1,213 | 1,250 | 1,205 | 1,235 | 50,700 |
| 2023/08/02 | 1,230 | 1,237 | 1,220 | 1,228 | 32,100 |
| 2023/08/01 | 1,245 | 1,256 | 1,222 | 1,241 | 51,700 |
| 2023/07/31 | 1,262 | 1,280 | 1,248 | 1,248 | 28,400 |
| 2023/07/28 | 1,262 | 1,273 | 1,231 | 1,248 | 56,800 |
| 2023/07/27 | 1,285 | 1,285 | 1,268 | 1,282 | 20,400 |
| 2023/07/26 | 1,274 | 1,280 | 1,260 | 1,277 | 19,000 |
| 2023/07/25 | 1,300 | 1,300 | 1,259 | 1,274 | 76,800 |
| 2023/07/24 | 1,318 | 1,319 | 1,306 | 1,306 | 17,300 |
| 2023/07/21 | 1,315 | 1,315 | 1,292 | 1,302 | 21,300 |
| 2023/07/20 | 1,339 | 1,342 | 1,315 | 1,316 | 31,200 |
| 2023/07/19 | 1,308 | 1,330 | 1,308 | 1,328 | 37,800 |
| 2023/07/18 | 1,248 | 1,296 | 1,248 | 1,290 | 65,400 |
| 2023/07/14 | 1,272 | 1,276 | 1,240 | 1,247 | 80,100 |
| 2023/07/13 | 1,276 | 1,288 | 1,249 | 1,272 | 106,000 |
| 2023/07/12 | 1,306 | 1,320 | 1,286 | 1,296 | 75,200 |
| 2023/07/11 | 1,355 | 1,364 | 1,302 | 1,307 | 113,900 |
| 2023/07/10 | 1,365 | 1,375 | 1,346 | 1,352 | 121,400 |
| 2023/07/07 | 1,395 | 1,415 | 1,381 | 1,395 | 61,600 |
| 2023/07/06 | 1,447 | 1,450 | 1,416 | 1,421 | 80,900 |
| 2023/07/05 | 1,480 | 1,492 | 1,463 | 1,463 | 57,700 |
| 2023/07/04 | 1,515 | 1,515 | 1,471 | 1,492 | 87,600 |
| 2023/07/03 | 1,447 | 1,511 | 1,445 | 1,495 | 185,800 |
| 2023/06/30 | 1,386 | 1,424 | 1,382 | 1,410 | 48,000 |
| 2023/06/29 | 1,390 | 1,410 | 1,384 | 1,388 | 59,200 |