日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/08/10 2,544 2,605 2,511 2,591 73,300
2026/08/07 2,550 2,671 2,550 2,570 120,500
2026/08/06 2,418 2,444 2,403 2,422 49,000
2026/08/05 2,392 2,436 2,377 2,418 33,900
2026/08/04 2,350 2,378 2,350 2,362 22,400
2026/08/03 2,340 2,364 2,300 2,349 43,700
2026/07/31 2,339 2,377 2,315 2,343 36,400
2026/07/30 2,299 2,345 2,296 2,320 27,600
2026/07/29 2,306 2,347 2,282 2,320 47,700
2026/07/28 2,379 2,379 2,282 2,305 48,500
2026/07/27 2,358 2,378 2,338 2,368 22,100
2026/07/24 2,388 2,388 2,318 2,335 38,400
2026/07/23 2,398 2,425 2,365 2,388 30,500
2026/07/22 2,402 2,440 2,390 2,391 26,600
2026/07/21 2,358 2,420 2,336 2,396 48,700
2026/07/17 2,397 2,397 2,304 2,330 58,200
2026/07/16 2,410 2,410 2,381 2,397 20,400
2026/07/15 2,418 2,424 2,390 2,390 22,300
2026/07/14 2,383 2,394 2,369 2,389 34,300
2026/07/13 2,469 2,469 2,392 2,395 35,900
2026/07/10 2,460 2,492 2,445 2,472 23,400
2026/07/09 2,452 2,480 2,418 2,442 26,900
2026/07/08 2,523 2,544 2,485 2,487 27,200
2026/07/07 2,515 2,569 2,491 2,501 31,200
2026/07/06 2,497 2,510 2,470 2,501 25,500
2026/07/03 2,485 2,485 2,426 2,467 31,900
2026/07/02 2,476 2,495 2,439 2,464 27,900
2026/07/01 2,460 2,485 2,436 2,439 25,800
2026/06/30 2,440 2,442 2,416 2,416 17,900
2026/06/29 2,456 2,500 2,392 2,450 56,000
2026/06/26 2,524 2,524 2,420 2,437 26,500
2026/06/25 2,529 2,533 2,481 2,492 20,100
2026/06/24 2,463 2,525 2,460 2,479 31,200
2026/06/23 2,547 2,565 2,502 2,502 29,600
2026/06/22 2,600 2,608 2,535 2,547 44,900
2026/06/19 2,500 2,587 2,493 2,584 52,600
2026/06/18 2,452 2,499 2,438 2,475 43,100
2026/06/17 2,394 2,465 2,382 2,432 26,600
2026/06/16 2,409 2,409 2,365 2,377 24,400
2026/06/15 2,454 2,454 2,382 2,394 32,000
2026/06/12 2,459 2,459 2,358 2,373 22,600
2026/06/11 2,417 2,420 2,354 2,377 36,500
2026/06/10 2,510 2,510 2,416 2,431 48,200
2026/06/09 2,537 2,577 2,480 2,511 47,800
2026/06/08 2,558 2,558 2,480 2,505 38,700
2026/06/05 2,550 2,635 2,528 2,599 60,800
2026/06/04 2,567 2,594 2,523 2,542 49,500
2026/06/03 2,590 2,612 2,530 2,562 40,800
2026/06/02 2,596 2,610 2,511 2,587 54,000
2026/06/01 2,722 2,735 2,603 2,610 53,000
2026/05/29 2,742 2,817 2,705 2,742 46,200
2026/05/28 2,695 2,769 2,639 2,761 41,000
2026/05/27 2,810 2,849 2,709 2,709 63,800
2026/05/26 2,801 2,833 2,734 2,792 62,800
2026/05/25 2,770 2,784 2,688 2,690 34,300
2026/05/22 2,714 2,731 2,655 2,720 31,800
2026/05/21 2,681 2,745 2,650 2,714 58,000
2026/05/20 2,571 2,637 2,500 2,637 60,500
2026/05/19 2,671 2,671 2,570 2,587 62,200
2026/05/18 2,640 2,671 2,607 2,654 80,300
2026/05/15 2,633 2,717 2,610 2,634 135,500
2026/05/14 2,632 2,632 2,531 2,632 228,600
2026/05/13 2,122 2,132 2,100 2,132 41,400
2026/05/12 2,129 2,164 2,124 2,127 23,200
2026/05/11 2,106 2,139 2,106 2,129 8,800
2026/05/08 2,122 2,126 2,100 2,104 22,200
2026/05/07 2,130 2,175 2,125 2,143 26,800
2026/05/01 2,130 2,158 2,104 2,117 25,800
2026/04/30 2,166 2,166 2,111 2,127 25,600
2026/04/28 2,131 2,165 2,114 2,165 30,100
2026/04/27 2,147 2,147 2,103 2,127 25,600
2026/04/24 2,134 2,137 2,075 2,127 37,400
2026/04/23 2,117 2,146 2,095 2,129 35,900
2026/04/22 2,169 2,169 2,100 2,117 26,300
2026/04/21 2,161 2,170 2,150 2,169 18,400
2026/04/20 2,148 2,169 2,142 2,161 20,400
2026/04/17 2,211 2,213 2,158 2,161 30,800
2026/04/16 2,238 2,259 2,208 2,211 19,300
2026/04/15 2,247 2,267 2,210 2,230 34,900
2026/04/14 2,284 2,300 2,240 2,240 29,200
2026/04/13 2,274 2,322 2,251 2,277 35,200
2026/04/10 2,341 2,354 2,315 2,324 31,400
2026/04/09 2,360 2,370 2,302 2,302 37,600
2026/04/08 2,348 2,370 2,317 2,359 62,500
2026/04/07 2,250 2,306 2,250 2,300 35,800
2026/04/06 2,257 2,290 2,250 2,252 13,700
2026/04/03 2,253 2,293 2,253 2,270 18,400
2026/03/27 2,252 2,298 2,225 2,265 65,700
2026/03/26 2,310 2,317 2,246 2,285 25,400
2026/03/25 2,278 2,325 2,278 2,310 37,900
2026/03/24 2,227 2,260 2,202 2,249 40,100
2026/03/23 2,188 2,223 2,163 2,190 49,800
2026/03/19 2,319 2,319 2,258 2,266 47,900
2026/03/18 2,307 2,368 2,307 2,368 32,700
2026/03/17 2,256 2,336 2,256 2,299 44,800
2026/03/16 2,217 2,261 2,199 2,252 40,700
2026/03/13 2,200 2,249 2,171 2,228 57,900
2026/03/12 2,300 2,300 2,236 2,243 41,300
2026/03/11 2,297 2,328 2,284 2,287 61,400
2026/03/10 2,288 2,304 2,253 2,272 97,400
2026/03/09 2,170 2,224 2,127 2,224 122,900
2026/03/06 2,311 2,333 2,259 2,325 69,600
2026/03/05 2,303 2,357 2,286 2,311 103,200
2026/03/04 2,288 2,355 2,221 2,253 87,200
2026/03/03 2,548 2,548 2,375 2,388 100,800
2026/03/02 2,588 2,588 2,522 2,548 84,600
2026/02/27 2,599 2,666 2,599 2,655 30,800
2026/02/26 2,590 2,655 2,590 2,616 76,500
2026/02/25 2,633 2,639 2,574 2,585 43,800
2026/02/24 2,613 2,651 2,590 2,638 74,300
2026/02/20 2,647 2,697 2,609 2,642 55,300
2026/02/19 2,635 2,640 2,565 2,640 30,800
2026/02/18 2,519 2,630 2,519 2,600 59,400
2026/02/17 2,506 2,585 2,500 2,527 36,700
2026/02/16 2,570 2,571 2,483 2,516 96,900
2026/02/13 2,595 2,645 2,501 2,561 114,800
2026/02/12 2,512 2,558 2,499 2,545 93,800
2026/02/10 2,500 2,510 2,468 2,496 54,800
2026/02/09 2,580 2,581 2,472 2,490 90,000
2026/02/06 2,478 2,576 2,478 2,545 42,500
2026/02/05 2,514 2,539 2,461 2,478 61,100
2026/02/04 2,445 2,556 2,445 2,544 50,000
2026/02/03 2,432 2,452 2,418 2,450 32,400
2026/02/02 2,417 2,474 2,381 2,407 37,700
2026/01/30 2,452 2,452 2,387 2,427 71,100
2026/01/29 2,500 2,510 2,452 2,453 38,900
2026/01/28 2,577 2,577 2,506 2,524 20,800
2026/01/27 2,546 2,572 2,521 2,559 7,200
2026/01/26 2,580 2,580 2,506 2,546 64,500
2026/01/23 2,664 2,664 2,611 2,621 30,300
2026/01/22 2,570 2,639 2,558 2,635 30,300
2026/01/21 2,500 2,557 2,478 2,553 50,200
2026/01/20 2,591 2,595 2,504 2,521 30,300
2026/01/19 2,561 2,561 2,502 2,541 44,200
2026/01/16 2,492 2,570 2,475 2,552 34,500
2026/01/15 2,488 2,509 2,463 2,490 14,900
2026/01/14 2,444 2,487 2,442 2,480 14,100
2026/01/13 2,501 2,505 2,449 2,450 19,900
2026/01/09 2,466 2,466 2,428 2,451 14,200
2026/01/08 2,477 2,498 2,458 2,464 19,900
2026/01/07 2,417 2,526 2,412 2,477 41,400
2026/01/06 2,432 2,445 2,410 2,420 31,200
2026/01/05 2,422 2,450 2,406 2,417 20,600
2025/12/30 2,467 2,467 2,421 2,421 18,400
2025/12/29 2,438 2,458 2,407 2,452 29,900
2025/12/26 2,458 2,477 2,437 2,438 27,500
2025/12/25 2,525 2,525 2,412 2,458 69,500
2025/12/24 2,515 2,536 2,496 2,513 21,600
2025/12/23 2,574 2,575 2,503 2,515 18,800
2025/12/22 2,534 2,580 2,534 2,536 22,900
2025/12/19 2,492 2,539 2,460 2,523 52,300
2025/12/18 2,630 2,630 2,516 2,520 38,000
2025/12/17 2,660 2,674 2,595 2,637 21,200
2025/12/16 2,728 2,730 2,630 2,659 39,100
2025/12/15 2,693 2,734 2,689 2,720 19,500
2025/12/12 2,695 2,727 2,695 2,716 34,200
2025/12/11 2,724 2,728 2,690 2,695 27,900
2025/12/10 2,703 2,739 2,699 2,715 34,600
2025/12/09 2,672 2,680 2,646 2,677 18,400
2025/12/08 2,666 2,690 2,656 2,679 22,800
2025/12/05 2,600 2,649 2,600 2,632 40,900
2025/12/04 2,527 2,608 2,515 2,595 44,400
2025/12/03 2,437 2,528 2,437 2,527 52,500
2025/12/02 2,517 2,517 2,410 2,414 43,800
2025/12/01 2,516 2,544 2,448 2,538 102,300
2025/11/28 2,440 2,478 2,436 2,468 37,300
2025/11/27 2,414 2,442 2,402 2,441 28,400
2025/11/26 2,429 2,429 2,343 2,380 44,200
2025/11/25 2,525 2,525 2,423 2,429 39,500
2025/11/21 2,450 2,490 2,418 2,478 39,900
2025/11/20 2,420 2,480 2,414 2,454 31,100
2025/11/19 2,400 2,443 2,384 2,391 86,700
2025/11/18 2,350 2,398 2,343 2,366 62,300
2025/11/17 2,350 2,368 2,332 2,345 40,600
2025/11/14 2,389 2,389 2,279 2,333 97,000
2025/11/13 2,392 2,392 2,345 2,369 35,700
2025/11/12 2,365 2,400 2,358 2,392 29,200
2025/11/11 2,377 2,384 2,350 2,365 35,900
2025/11/10 2,350 2,398 2,347 2,371 25,600
2025/11/07 2,313 2,353 2,305 2,343 47,300
2025/11/06 2,350 2,381 2,331 2,363 54,400
2025/11/05 2,264 2,300 2,181 2,278 45,100
2025/11/04 2,275 2,330 2,271 2,280 37,700
2025/10/31 2,261 2,271 2,236 2,269 28,300
2025/10/30 2,203 2,254 2,203 2,242 36,300
2025/10/29 2,211 2,244 2,196 2,213 26,600
2025/10/28 2,268 2,269 2,199 2,199 27,400
2025/10/27 2,282 2,299 2,266 2,284 22,900
2025/10/24 2,214 2,285 2,213 2,280 31,600
2025/10/23 2,180 2,237 2,173 2,224 34,900
2025/10/22 2,158 2,191 2,152 2,188 29,900
2025/10/21 2,153 2,176 2,135 2,142 30,600
2025/10/20 2,075 2,198 2,075 2,153 37,900
2025/10/17 2,062 2,076 2,052 2,052 13,400
2025/10/16 2,079 2,103 2,078 2,083 20,800
2025/10/15 2,013 2,078 2,013 2,071 14,600
2025/10/14 2,030 2,075 1,990 2,013 33,500
2025/10/10 2,105 2,105 2,075 2,080 26,600
2025/10/09 2,095 2,113 2,090 2,113 14,700
2025/10/08 2,093 2,132 2,074 2,104 17,000

このページの先頭へ