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
2026/02/10 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
2025/10/07 2,125 2,125 2,088 2,116 19,500
2025/10/06 2,174 2,176 2,091 2,098 48,400
2025/10/03 2,040 2,068 2,035 2,052 30,900
2025/10/02 2,055 2,065 2,012 2,034 23,500
2025/10/01 2,122 2,137 2,040 2,053 50,400
2025/09/30 2,123 2,153 2,112 2,140 27,300
2025/09/29 2,150 2,150 2,124 2,134 41,300
2025/09/26 2,158 2,168 2,139 2,168 26,400
2025/09/25 2,182 2,199 2,156 2,165 27,000
2025/09/24 2,171 2,177 2,139 2,177 22,400
2025/09/22 2,165 2,185 2,161 2,172 41,300
2025/09/19 2,198 2,204 2,150 2,174 39,000
2025/09/18 2,206 2,213 2,180 2,198 33,000
2025/09/17 2,248 2,248 2,183 2,207 47,300
2025/09/16 2,262 2,280 2,245 2,254 18,300
2025/09/12 2,270 2,272 2,241 2,264 26,300
2025/09/11 2,277 2,291 2,247 2,270 36,100
2025/09/10 2,260 2,270 2,220 2,268 36,400
2025/09/09 2,295 2,306 2,239 2,247 56,300
2025/09/08 2,300 2,316 2,244 2,265 47,800
2025/09/05 2,259 2,269 2,231 2,266 39,600
2025/09/04 2,203 2,235 2,173 2,235 54,700
2025/09/03 2,206 2,225 2,173 2,187 47,800
2025/09/02 2,177 2,220 2,177 2,195 34,900
2025/09/01 2,146 2,165 2,129 2,164 43,900
2025/08/29 2,106 2,148 2,097 2,148 66,300
2025/08/28 2,120 2,125 2,094 2,101 23,900
2025/08/27 2,117 2,129 2,105 2,115 29,700
2025/08/26 2,159 2,159 2,106 2,119 28,700
2025/08/25 2,143 2,174 2,136 2,154 71,600
2025/08/22 2,157 2,157 2,108 2,110 35,300
2025/08/21 2,090 2,155 2,079 2,155 80,600
2025/08/20 2,100 2,140 2,082 2,095 91,500
2025/08/19 2,133 2,134 2,086 2,103 61,900
2025/08/18 2,124 2,172 2,124 2,148 126,700
2025/08/15 2,059 2,127 2,057 2,118 188,300
2025/08/14 1,971 2,023 1,968 2,014 126,100
2025/08/13 1,943 1,987 1,920 1,984 73,900
2025/08/12 1,948 1,980 1,940 1,955 87,100
2025/08/08 2,008 2,021 1,944 1,980 201,400
2025/08/07 1,863 1,868 1,820 1,848 90,000
2025/08/06 1,816 1,870 1,816 1,860 105,300
2025/08/05 1,811 1,814 1,791 1,808 64,600
2025/08/04 1,765 1,807 1,758 1,807 69,000
2025/08/01 1,798 1,818 1,786 1,805 129,100
2025/07/31 1,744 1,784 1,736 1,770 76,100
2025/07/30 1,729 1,742 1,715 1,742 49,200
2025/07/29 1,717 1,738 1,704 1,723 103,800
2025/07/28 1,705 1,725 1,698 1,724 95,500
2025/07/25 1,665 1,689 1,650 1,670 102,500
2025/07/24 1,639 1,650 1,622 1,650 52,100
2025/07/23 1,605 1,627 1,598 1,626 41,500
2025/07/22 1,601 1,625 1,590 1,590 43,300
2025/07/18 1,604 1,607 1,590 1,599 27,700
2025/07/17 1,574 1,602 1,574 1,598 17,700
2025/07/16 1,592 1,603 1,582 1,582 21,900
2025/07/15 1,605 1,606 1,580 1,592 37,300
2025/07/14 1,600 1,618 1,572 1,600 55,000
2025/07/11 1,575 1,613 1,573 1,592 75,900
2025/07/10 1,539 1,542 1,528 1,542 19,000
2025/07/09 1,503 1,542 1,503 1,539 58,800
2025/07/08 1,480 1,502 1,476 1,500 27,100
2025/07/07 1,474 1,490 1,464 1,482 36,600
2025/07/04 1,487 1,487 1,465 1,474 23,700
2025/07/03 1,480 1,487 1,444 1,472 58,000
2025/07/02 1,490 1,502 1,473 1,476 44,200
2025/07/01 1,516 1,521 1,498 1,498 45,200
2025/06/30 1,501 1,540 1,501 1,530 85,500
2025/06/27 1,482 1,510 1,474 1,494 74,300
2025/06/26 1,473 1,477 1,450 1,475 61,500
2025/06/25 1,488 1,488 1,464 1,474 29,600
2025/06/24 1,493 1,501 1,475 1,479 19,200
2025/06/23 1,483 1,498 1,470 1,480 33,400
2025/06/20 1,492 1,503 1,478 1,484 28,800
2025/06/19 1,505 1,510 1,492 1,492 44,600
2025/06/18 1,516 1,525 1,504 1,505 35,400
2025/06/17 1,516 1,540 1,510 1,529 61,600
2025/06/16 1,471 1,503 1,471 1,499 83,300
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

このページの先頭へ