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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,506 | 1,506 | 1,469 | 1,469 | 57,700 |
| 2025/06/12 | 1,493 | 1,509 | 1,493 | 1,506 | 26,500 |
| 2025/06/11 | 1,498 | 1,503 | 1,490 | 1,498 | 35,300 |
| 2025/06/10 | 1,508 | 1,521 | 1,496 | 1,498 | 28,500 |
| 2025/06/09 | 1,515 | 1,524 | 1,504 | 1,507 | 31,500 |
| 2025/06/06 | 1,490 | 1,528 | 1,485 | 1,515 | 51,800 |
| 2025/06/05 | 1,504 | 1,510 | 1,478 | 1,490 | 55,900 |
| 2025/06/04 | 1,499 | 1,525 | 1,499 | 1,510 | 29,600 |
| 2025/06/03 | 1,517 | 1,520 | 1,491 | 1,499 | 32,700 |
| 2025/06/02 | 1,525 | 1,539 | 1,501 | 1,501 | 32,300 |
| 2025/05/30 | 1,507 | 1,544 | 1,503 | 1,541 | 49,500 |
| 2025/05/29 | 1,510 | 1,525 | 1,502 | 1,506 | 37,700 |
| 2025/05/28 | 1,505 | 1,518 | 1,498 | 1,507 | 39,400 |
| 2025/05/27 | 1,473 | 1,509 | 1,471 | 1,505 | 53,700 |
| 2025/05/26 | 1,470 | 1,490 | 1,469 | 1,473 | 44,300 |
| 2025/05/23 | 1,457 | 1,478 | 1,457 | 1,462 | 36,200 |
| 2025/05/22 | 1,449 | 1,466 | 1,441 | 1,459 | 43,100 |
| 2025/05/21 | 1,460 | 1,462 | 1,446 | 1,449 | 28,000 |
| 2025/05/20 | 1,439 | 1,479 | 1,429 | 1,460 | 58,600 |
| 2025/05/19 | 1,411 | 1,463 | 1,405 | 1,440 | 67,000 |
| 2025/05/16 | 1,458 | 1,458 | 1,420 | 1,421 | 74,600 |
| 2025/05/15 | 1,462 | 1,479 | 1,454 | 1,457 | 65,800 |
| 2025/05/14 | 1,490 | 1,509 | 1,464 | 1,475 | 110,900 |
| 2025/05/13 | 1,490 | 1,529 | 1,477 | 1,495 | 196,500 |
| 2025/05/12 | 1,402 | 1,485 | 1,402 | 1,468 | 470,900 |
| 2025/05/09 | 1,303 | 1,315 | 1,297 | 1,312 | 95,400 |
| 2025/05/08 | 1,286 | 1,297 | 1,279 | 1,291 | 57,700 |
| 2025/05/07 | 1,244 | 1,292 | 1,244 | 1,285 | 104,800 |
| 2025/05/02 | 1,247 | 1,260 | 1,231 | 1,248 | 60,200 |
| 2025/05/01 | 1,252 | 1,252 | 1,240 | 1,247 | 29,000 |
| 2025/04/30 | 1,239 | 1,260 | 1,239 | 1,260 | 61,500 |
| 2025/04/28 | 1,237 | 1,253 | 1,229 | 1,239 | 50,900 |
| 2025/04/25 | 1,230 | 1,261 | 1,226 | 1,232 | 68,900 |
| 2025/04/24 | 1,222 | 1,231 | 1,217 | 1,218 | 35,000 |
| 2025/04/23 | 1,224 | 1,233 | 1,203 | 1,222 | 48,100 |
| 2025/04/22 | 1,207 | 1,221 | 1,194 | 1,194 | 34,700 |
| 2025/04/21 | 1,249 | 1,249 | 1,212 | 1,225 | 39,400 |
| 2025/04/18 | 1,240 | 1,255 | 1,235 | 1,249 | 30,200 |
| 2025/04/17 | 1,211 | 1,241 | 1,207 | 1,241 | 69,000 |
| 2025/04/16 | 1,241 | 1,241 | 1,201 | 1,215 | 84,200 |
| 2025/04/15 | 1,224 | 1,249 | 1,224 | 1,238 | 87,000 |
| 2025/04/14 | 1,155 | 1,185 | 1,150 | 1,158 | 86,500 |
| 2025/04/11 | 1,097 | 1,154 | 1,088 | 1,154 | 76,000 |
| 2025/04/10 | 1,153 | 1,157 | 1,129 | 1,157 | 113,200 |
| 2025/04/09 | 1,091 | 1,094 | 1,033 | 1,060 | 139,600 |
| 2025/04/08 | 1,091 | 1,139 | 1,091 | 1,121 | 100,300 |
| 2025/04/07 | 1,050 | 1,078 | 1,031 | 1,031 | 128,200 |
| 2025/04/04 | 1,217 | 1,235 | 1,135 | 1,170 | 196,900 |
| 2025/04/03 | 1,215 | 1,252 | 1,215 | 1,247 | 85,700 |
| 2025/04/02 | 1,290 | 1,291 | 1,249 | 1,263 | 46,600 |
| 2025/04/01 | 1,307 | 1,307 | 1,274 | 1,275 | 76,700 |
| 2025/03/31 | 1,321 | 1,321 | 1,280 | 1,294 | 72,800 |
| 2025/03/28 | 1,368 | 1,368 | 1,338 | 1,341 | 30,100 |
| 2025/03/27 | 1,378 | 1,389 | 1,373 | 1,378 | 29,400 |
| 2025/03/26 | 1,393 | 1,397 | 1,378 | 1,378 | 43,900 |
| 2025/03/25 | 1,362 | 1,388 | 1,357 | 1,388 | 55,000 |
| 2025/03/24 | 1,356 | 1,360 | 1,340 | 1,359 | 75,300 |
| 2025/03/21 | 1,380 | 1,385 | 1,353 | 1,356 | 48,300 |
| 2025/03/19 | 1,389 | 1,407 | 1,380 | 1,380 | 33,100 |
| 2025/03/18 | 1,377 | 1,391 | 1,368 | 1,383 | 28,400 |
| 2025/03/17 | 1,366 | 1,380 | 1,359 | 1,377 | 26,100 |
| 2025/03/14 | 1,358 | 1,360 | 1,347 | 1,358 | 25,800 |
| 2025/03/13 | 1,357 | 1,369 | 1,343 | 1,354 | 37,300 |
| 2025/03/12 | 1,316 | 1,360 | 1,316 | 1,345 | 76,900 |
| 2025/03/11 | 1,298 | 1,329 | 1,284 | 1,321 | 74,500 |
| 2025/03/10 | 1,352 | 1,358 | 1,312 | 1,318 | 81,200 |
| 2025/03/07 | 1,333 | 1,362 | 1,333 | 1,341 | 34,600 |
| 2025/03/06 | 1,383 | 1,391 | 1,357 | 1,361 | 28,900 |
| 2025/03/05 | 1,350 | 1,389 | 1,341 | 1,376 | 40,400 |
| 2025/03/04 | 1,347 | 1,356 | 1,318 | 1,347 | 44,800 |
| 2025/03/03 | 1,374 | 1,381 | 1,352 | 1,359 | 27,500 |
| 2025/02/28 | 1,367 | 1,385 | 1,345 | 1,361 | 45,900 |
| 2025/02/27 | 1,361 | 1,407 | 1,361 | 1,390 | 84,600 |
| 2025/02/26 | 1,355 | 1,363 | 1,330 | 1,346 | 61,000 |
| 2025/02/25 | 1,369 | 1,388 | 1,360 | 1,361 | 35,800 |
| 2025/02/21 | 1,380 | 1,382 | 1,348 | 1,380 | 46,600 |
| 2025/02/20 | 1,410 | 1,422 | 1,390 | 1,400 | 60,700 |
| 2025/02/19 | 1,399 | 1,438 | 1,392 | 1,417 | 64,600 |
| 2025/02/18 | 1,377 | 1,410 | 1,364 | 1,396 | 42,700 |
| 2025/02/17 | 1,388 | 1,406 | 1,363 | 1,364 | 62,900 |
| 2025/02/14 | 1,346 | 1,412 | 1,335 | 1,400 | 133,800 |
| 2025/02/13 | 1,391 | 1,399 | 1,367 | 1,376 | 83,800 |
| 2025/02/12 | 1,387 | 1,407 | 1,380 | 1,394 | 57,200 |
| 2025/02/10 | 1,321 | 1,386 | 1,316 | 1,379 | 91,400 |
| 2025/02/07 | 1,325 | 1,340 | 1,308 | 1,322 | 70,700 |
| 2025/02/06 | 1,371 | 1,371 | 1,333 | 1,337 | 111,900 |
| 2025/02/05 | 1,384 | 1,401 | 1,374 | 1,375 | 38,800 |
| 2025/02/04 | 1,361 | 1,379 | 1,358 | 1,376 | 53,200 |
| 2025/02/03 | 1,337 | 1,347 | 1,323 | 1,342 | 49,900 |
| 2025/01/31 | 1,326 | 1,339 | 1,319 | 1,339 | 45,000 |
| 2025/01/30 | 1,322 | 1,332 | 1,312 | 1,319 | 28,600 |
| 2025/01/29 | 1,301 | 1,328 | 1,300 | 1,316 | 40,800 |
| 2025/01/28 | 1,286 | 1,301 | 1,286 | 1,289 | 32,900 |
| 2025/01/27 | 1,299 | 1,300 | 1,285 | 1,297 | 34,500 |
| 2025/01/24 | 1,240 | 1,288 | 1,233 | 1,287 | 95,000 |
| 2025/01/23 | 1,230 | 1,237 | 1,225 | 1,229 | 39,200 |
| 2025/01/22 | 1,234 | 1,235 | 1,225 | 1,225 | 26,100 |
| 2025/01/21 | 1,237 | 1,237 | 1,220 | 1,228 | 40,100 |
| 2025/01/20 | 1,237 | 1,237 | 1,230 | 1,235 | 39,900 |
| 2025/01/17 | 1,223 | 1,233 | 1,219 | 1,231 | 32,000 |
| 2025/01/16 | 1,237 | 1,238 | 1,220 | 1,230 | 37,000 |
| 2025/01/15 | 1,233 | 1,243 | 1,224 | 1,232 | 50,600 |
| 2025/01/14 | 1,259 | 1,259 | 1,226 | 1,230 | 72,000 |
| 2025/01/10 | 1,271 | 1,276 | 1,253 | 1,254 | 38,800 |
| 2025/01/09 | 1,285 | 1,285 | 1,264 | 1,271 | 33,800 |
| 2025/01/08 | 1,293 | 1,299 | 1,280 | 1,285 | 47,600 |
| 2025/01/07 | 1,327 | 1,334 | 1,290 | 1,302 | 69,100 |
| 2025/01/06 | 1,269 | 1,312 | 1,269 | 1,297 | 98,700 |
| 2024/12/30 | 1,260 | 1,265 | 1,253 | 1,259 | 55,800 |
| 2024/12/27 | 1,267 | 1,275 | 1,266 | 1,267 | 36,800 |
| 2024/12/26 | 1,270 | 1,275 | 1,260 | 1,267 | 62,500 |
| 2024/12/25 | 1,288 | 1,290 | 1,264 | 1,275 | 39,300 |
| 2024/12/24 | 1,283 | 1,288 | 1,268 | 1,269 | 35,300 |
| 2024/12/23 | 1,247 | 1,277 | 1,247 | 1,276 | 76,500 |
| 2024/12/20 | 1,233 | 1,250 | 1,226 | 1,236 | 104,700 |
| 2024/12/19 | 1,215 | 1,228 | 1,211 | 1,226 | 33,500 |
| 2024/12/18 | 1,218 | 1,230 | 1,218 | 1,228 | 37,100 |
| 2024/12/17 | 1,226 | 1,226 | 1,211 | 1,218 | 49,800 |
| 2024/12/16 | 1,231 | 1,234 | 1,219 | 1,221 | 54,400 |
| 2024/12/13 | 1,231 | 1,246 | 1,229 | 1,234 | 49,700 |
| 2024/12/12 | 1,240 | 1,247 | 1,231 | 1,235 | 62,800 |
| 2024/12/11 | 1,238 | 1,249 | 1,227 | 1,233 | 85,800 |
| 2024/12/10 | 1,214 | 1,238 | 1,210 | 1,238 | 118,100 |
| 2024/12/09 | 1,203 | 1,214 | 1,198 | 1,208 | 83,000 |
| 2024/12/06 | 1,205 | 1,211 | 1,194 | 1,208 | 104,600 |
| 2024/12/05 | 1,230 | 1,239 | 1,207 | 1,215 | 105,300 |
| 2024/12/04 | 1,255 | 1,260 | 1,222 | 1,222 | 65,000 |
| 2024/12/03 | 1,258 | 1,266 | 1,247 | 1,255 | 65,900 |
| 2024/12/02 | 1,220 | 1,259 | 1,220 | 1,257 | 71,300 |
| 2024/11/29 | 1,222 | 1,233 | 1,214 | 1,231 | 55,000 |
| 2024/11/28 | 1,223 | 1,230 | 1,210 | 1,229 | 48,100 |
| 2024/11/27 | 1,251 | 1,256 | 1,224 | 1,232 | 82,600 |
| 2024/11/26 | 1,274 | 1,278 | 1,235 | 1,241 | 64,300 |
| 2024/11/25 | 1,260 | 1,283 | 1,257 | 1,261 | 79,500 |
| 2024/11/22 | 1,256 | 1,268 | 1,244 | 1,262 | 53,300 |
| 2024/11/21 | 1,246 | 1,257 | 1,231 | 1,253 | 99,000 |
| 2024/11/20 | 1,232 | 1,245 | 1,221 | 1,229 | 113,300 |
| 2024/11/19 | 1,247 | 1,253 | 1,236 | 1,238 | 87,700 |
| 2024/11/18 | 1,247 | 1,256 | 1,225 | 1,241 | 72,700 |
| 2024/11/15 | 1,251 | 1,262 | 1,210 | 1,246 | 341,800 |
| 2024/11/14 | 1,430 | 1,455 | 1,403 | 1,430 | 88,600 |
| 2024/11/13 | 1,429 | 1,456 | 1,423 | 1,449 | 53,000 |
| 2024/11/12 | 1,421 | 1,444 | 1,418 | 1,427 | 39,800 |
| 2024/11/11 | 1,395 | 1,424 | 1,385 | 1,421 | 51,500 |
| 2024/11/08 | 1,407 | 1,407 | 1,382 | 1,390 | 42,600 |
| 2024/11/07 | 1,369 | 1,409 | 1,365 | 1,403 | 86,000 |
| 2024/11/06 | 1,324 | 1,368 | 1,324 | 1,360 | 36,900 |
| 2024/11/05 | 1,326 | 1,326 | 1,304 | 1,321 | 25,900 |
| 2024/11/01 | 1,335 | 1,341 | 1,320 | 1,324 | 33,400 |
| 2024/10/31 | 1,353 | 1,368 | 1,350 | 1,357 | 37,100 |
| 2024/10/30 | 1,345 | 1,366 | 1,345 | 1,350 | 50,200 |
| 2024/10/29 | 1,349 | 1,351 | 1,334 | 1,348 | 21,800 |
| 2024/10/28 | 1,315 | 1,359 | 1,313 | 1,347 | 19,200 |
| 2024/10/25 | 1,334 | 1,334 | 1,299 | 1,312 | 69,900 |
| 2024/10/24 | 1,321 | 1,334 | 1,304 | 1,334 | 69,100 |
| 2024/10/23 | 1,352 | 1,374 | 1,341 | 1,343 | 52,900 |
| 2024/10/22 | 1,389 | 1,399 | 1,361 | 1,361 | 36,600 |
| 2024/10/21 | 1,423 | 1,423 | 1,387 | 1,387 | 31,400 |
| 2024/10/18 | 1,440 | 1,440 | 1,420 | 1,423 | 10,400 |
| 2024/10/17 | 1,434 | 1,449 | 1,424 | 1,424 | 21,700 |
| 2024/10/16 | 1,424 | 1,445 | 1,422 | 1,434 | 16,400 |
| 2024/10/15 | 1,428 | 1,459 | 1,428 | 1,443 | 23,900 |
| 2024/10/11 | 1,431 | 1,431 | 1,413 | 1,413 | 26,000 |
| 2024/10/10 | 1,435 | 1,436 | 1,418 | 1,434 | 12,900 |
| 2024/10/09 | 1,439 | 1,439 | 1,412 | 1,427 | 22,400 |
| 2024/10/08 | 1,438 | 1,449 | 1,414 | 1,419 | 34,200 |
| 2024/10/07 | 1,413 | 1,460 | 1,406 | 1,453 | 55,500 |
| 2024/10/04 | 1,393 | 1,399 | 1,385 | 1,390 | 44,300 |
| 2024/10/03 | 1,410 | 1,422 | 1,392 | 1,392 | 31,800 |
| 2024/10/02 | 1,389 | 1,414 | 1,380 | 1,382 | 34,200 |
| 2024/10/01 | 1,379 | 1,413 | 1,373 | 1,393 | 49,200 |
| 2024/09/30 | 1,383 | 1,395 | 1,359 | 1,359 | 108,000 |
| 2024/09/27 | 1,420 | 1,445 | 1,411 | 1,426 | 148,100 |
| 2024/09/26 | 1,436 | 1,462 | 1,425 | 1,455 | 47,400 |
| 2024/09/25 | 1,461 | 1,475 | 1,435 | 1,435 | 47,500 |
| 2024/09/24 | 1,499 | 1,499 | 1,459 | 1,461 | 63,800 |
| 2024/09/20 | 1,431 | 1,462 | 1,430 | 1,461 | 68,300 |
| 2024/09/19 | 1,398 | 1,431 | 1,396 | 1,408 | 70,800 |
| 2024/09/18 | 1,375 | 1,385 | 1,366 | 1,380 | 26,300 |
| 2024/09/17 | 1,408 | 1,408 | 1,348 | 1,367 | 48,200 |
| 2024/09/13 | 1,391 | 1,396 | 1,372 | 1,396 | 18,300 |
| 2024/09/12 | 1,383 | 1,400 | 1,373 | 1,388 | 39,800 |
| 2024/09/11 | 1,377 | 1,377 | 1,330 | 1,349 | 59,200 |
| 2024/09/10 | 1,400 | 1,402 | 1,381 | 1,386 | 64,000 |
| 2024/09/09 | 1,309 | 1,396 | 1,303 | 1,377 | 98,900 |
| 2024/09/06 | 1,395 | 1,395 | 1,341 | 1,350 | 44,800 |
| 2024/09/05 | 1,379 | 1,411 | 1,355 | 1,382 | 43,700 |
| 2024/09/04 | 1,431 | 1,449 | 1,393 | 1,395 | 90,200 |
| 2024/09/03 | 1,489 | 1,495 | 1,475 | 1,481 | 18,800 |
| 2024/09/02 | 1,482 | 1,494 | 1,466 | 1,488 | 34,600 |
| 2024/08/30 | 1,479 | 1,479 | 1,455 | 1,465 | 20,000 |
| 2024/08/29 | 1,450 | 1,470 | 1,450 | 1,470 | 12,700 |
| 2024/08/28 | 1,472 | 1,472 | 1,434 | 1,454 | 44,300 |
| 2024/08/27 | 1,483 | 1,483 | 1,441 | 1,469 | 43,200 |
| 2024/08/26 | 1,526 | 1,526 | 1,472 | 1,482 | 56,500 |
| 2024/08/23 | 1,538 | 1,552 | 1,506 | 1,524 | 103,000 |
| 2024/08/22 | 1,450 | 1,498 | 1,435 | 1,489 | 96,000 |
| 2024/08/21 | 1,443 | 1,456 | 1,437 | 1,437 | 20,200 |
| 2024/08/20 | 1,459 | 1,465 | 1,440 | 1,465 | 27,400 |
| 2024/08/19 | 1,446 | 1,465 | 1,435 | 1,435 | 27,900 |