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
1997/12/30 270 286 270 286 12,000
1997/12/29 270 271 265 265 20,000
1997/12/26 305 305 270 270 14,000
1997/12/25 313 314 310 310 37,000
1997/12/24 330 330 315 315 71,000
1997/12/22 353 353 327 330 25,000
1997/12/19 357 357 350 353 16,000
1997/12/18 373 373 370 373 19,000
1997/12/17 368 373 368 373 8,000
1997/12/16 360 370 360 370 6,000
1997/12/15 359 360 355 360 14,000
1997/12/12 359 360 355 359 21,000
1997/12/11 350 369 349 360 26,000
1997/12/10 350 360 349 350 92,000
1997/12/09 356 356 350 350 26,000
1997/12/08 345 356 345 356 18,000
1997/12/05 365 365 356 356 22,000
1997/12/04 359 359 350 354 10,000
1997/12/03 361 365 359 361 16,000
1997/12/02 359 365 359 361 26,000
1997/12/01 360 361 355 359 61,000
1997/11/28 369 370 360 360 16,000
1997/11/27 382 395 370 370 51,000
1997/11/26 380 380 380 380 7,000
1997/11/25 384 384 380 382 16,000
1997/11/21 381 384 381 384 8,000
1997/11/20 380 384 380 381 24,000
1997/11/19 390 395 380 380 31,000
1997/11/18 393 394 389 389 22,000
1997/11/17 395 398 393 393 46,000
1997/11/14 389 395 389 395 9,000
1997/11/13 387 388 383 388 11,000
1997/11/12 385 390 382 388 45,000
1997/11/11 379 380 367 380 137,000
1997/11/10 449 449 380 380 77,000
1997/11/07 490 490 450 450 79,000
1997/11/06 500 500 500 500 4,000
1997/11/05 495 495 485 490 36,000
1997/11/04 500 500 495 495 8,000
1997/10/31 490 495 490 495 12,000
1997/10/30 500 500 500 500 10,000
1997/10/29 500 510 500 500 15,000
1997/10/28 500 500 480 480 21,000
1997/10/27 515 520 510 510 16,000
1997/10/24 536 536 520 525 28,000
1997/10/23 535 535 525 526 14,000
1997/10/22 515 520 515 519 27,000
1997/10/21 516 516 501 515 39,000
1997/10/20 519 519 516 516 3,000
1997/10/17 524 524 510 519 22,000
1997/10/16 520 525 520 520 10,000
1997/10/15 515 548 515 525 103,000
1997/10/14 517 530 510 530 32,000
1997/10/13 555 555 547 547 18,000
1997/10/09 552 552 552 552 1,000
1997/10/08 565 565 552 562 17,000
1997/10/07 565 565 565 565 3,000
1997/10/06 565 565 565 565 2,000
1997/10/03 505 545 500 545 6,000
1997/10/02 520 520 505 505 5,000
1997/10/01 505 510 501 510 12,000
1997/09/30 530 530 501 508 24,000
1997/09/29 560 565 530 530 22,000
1997/09/26 570 590 555 555 129,000
1997/09/25 630 630 630 630 5,000
1997/09/24 629 629 609 620 8,000
1997/09/22 660 660 630 630 2,000
1997/09/19 650 650 650 650 2,000
1997/09/18 680 680 650 670 10,000
1997/09/17 680 680 680 680 12,000
1997/09/12 676 676 670 670 3,000
1997/09/11 680 680 679 679 4,000
1997/09/10 680 680 670 670 15,000
1997/09/09 702 705 700 700 180,000
1997/09/08 700 701 700 701 167,000
1997/09/05 700 700 700 700 6,000
1997/09/04 710 710 705 705 14,000
1997/09/03 725 725 711 712 26,000
1997/09/02 700 715 700 715 30,000
1997/09/01 710 710 700 705 18,000
1997/08/29 734 734 720 720 13,000
1997/08/28 739 749 739 739 9,000
1997/08/27 766 766 765 765 4,000
1997/08/25 767 767 767 767 6,000
1997/08/22 776 776 757 757 12,000
1997/08/21 735 756 735 756 26,000
1997/08/20 758 758 720 726 32,000
1997/08/19 773 775 769 769 7,000
1997/08/18 783 784 783 784 3,000
1997/08/15 794 794 794 794 1,000
1997/08/13 793 795 793 795 14,000
1997/08/12 790 795 790 793 30,000
1997/08/11 803 804 795 795 4,000
1997/08/08 805 805 800 800 5,000
1997/08/07 807 807 805 805 8,000
1997/08/06 830 830 805 807 29,000
1997/08/05 834 834 830 830 16,000
1997/08/04 850 850 830 830 11,000
1997/08/01 875 875 861 865 23,000
1997/07/31 876 876 874 874 18,000
1997/07/30 880 894 875 876 85,000
1997/07/29 905 905 875 895 24,000
1997/07/28 907 907 904 905 15,000
1997/07/25 911 911 900 902 21,000
1997/07/24 910 910 910 910 2,000
1997/07/23 949 950 940 940 4,000
1997/07/22 939 939 939 939 2,000
1997/07/18 950 950 940 950 38,000
1997/07/17 946 946 945 945 17,000
1997/07/16 940 941 940 941 3,000
1997/07/15 941 945 941 941 5,000
1997/07/14 965 965 961 961 5,000
1997/07/11 970 970 965 965 18,000
1997/07/10 980 980 965 970 35,000
1997/07/09 961 971 940 971 274,000
1997/07/08 985 985 961 961 14,000
1997/07/07 1,020 1,020 989 991 56,000
1997/07/04 990 1,010 990 1,010 126,000
1997/07/03 995 995 975 980 38,000
1997/07/02 960 986 950 985 69,000
1997/07/01 975 975 950 950 30,000
1997/06/30 970 978 969 969 46,000
1997/06/27 925 955 924 955 69,000
1997/06/26 901 905 900 905 51,000
1997/06/25 885 910 885 896 56,000
1997/06/24 885 885 879 885 47,000
1997/06/23 900 900 884 885 48,000
1997/06/20 911 911 890 900 6,000
1997/06/19 907 908 890 908 22,000
1997/06/18 920 920 920 920 6,000
1997/06/17 900 900 900 900 7,000
1997/06/16 873 875 870 870 234,000
1997/06/13 894 895 890 890 6,000
1997/06/12 890 890 880 885 48,000
1997/06/11 900 905 898 899 16,000
1997/06/10 900 905 900 900 31,000
1997/06/09 906 906 898 900 55,000
1997/06/06 930 930 905 905 42,000
1997/06/05 929 929 920 929 18,000
1997/06/04 920 935 918 920 74,000
1997/06/03 850 890 846 890 189,000
1997/06/02 868 875 848 855 4,000
1997/05/30 880 881 880 880 24,000
1997/05/29 880 890 880 890 22,000
1997/05/28 890 890 890 890 9,000
1997/05/27 890 890 890 890 5,000
1997/05/26 880 890 880 890 12,000
1997/05/23 891 898 881 881 151,000
1997/05/22 890 900 890 890 119,000
1997/05/21 890 900 885 885 67,000
1997/05/20 902 902 890 890 15,000
1997/05/19 885 905 880 902 109,000
1997/05/15 900 900 900 900 3,000
1997/05/14 890 890 885 885 16,000
1997/05/13 900 900 891 891 10,000
1997/05/12 910 910 900 900 4,000
1997/05/09 890 910 890 910 4,000
1997/05/08 892 892 892 892 10,000
1997/05/07 899 900 890 890 15,000
1997/05/06 885 901 885 900 16,000
1997/05/02 880 882 875 875 29,000
1997/05/01 880 880 876 880 26,000
1997/04/30 879 880 875 880 18,000
1997/04/28 870 880 870 880 12,000
1997/04/25 867 870 866 868 21,000
1997/04/24 867 870 865 865 17,000
1997/04/23 880 890 863 865 20,000
1997/04/22 891 910 890 910 19,000
1997/04/21 865 890 865 890 42,000
1997/04/18 855 865 850 865 20,000
1997/04/17 860 860 850 855 34,000
1997/04/16 840 865 830 860 62,000
1997/04/15 835 835 831 831 8,000
1997/04/14 861 861 841 841 20,000
1997/04/11 890 890 870 870 53,000
1997/04/10 900 900 890 890 11,000
1997/04/09 930 930 930 930 1,000
1997/04/08 940 940 936 940 13,000
1997/04/07 946 946 940 940 22,000
1997/04/04 946 947 946 946 28,000
1997/04/02 945 946 945 946 38,000
1997/04/01 950 950 950 950 2,000
1997/03/31 960 961 960 961 9,000
1997/03/28 980 1,000 980 1,000 15,000
1997/03/27 910 930 910 930 39,000
1997/03/26 920 920 920 920 2,000
1997/03/25 955 955 900 900 62,000
1997/03/24 940 940 940 940 4,000
1997/03/21 959 959 958 959 36,000
1997/03/19 940 960 940 960 14,000
1997/03/18 959 959 950 950 44,000
1997/03/17 960 960 960 960 1,000
1997/03/14 960 960 960 960 1,000
1997/03/13 960 961 960 960 49,000
1997/03/12 960 960 960 960 9,000
1997/03/11 960 960 960 960 1,000
1997/03/10 970 970 960 960 12,000
1997/03/07 980 980 970 970 28,000
1997/03/06 989 989 988 989 91,000
1997/03/05 989 989 989 989 38,000
1997/03/04 1,000 1,000 991 1,000 10,000
1997/03/03 1,000 1,000 1,000 1,000 2,000
1997/02/28 1,000 1,000 1,000 1,000 1,000
1997/02/27 1,000 1,000 1,000 1,000 1,000
1997/02/26 1,020 1,020 1,020 1,020 3,000
1997/02/25 1,020 1,020 1,010 1,020 108,000
1997/02/24 1,010 1,010 980 980 107,000
1997/02/21 1,010 1,010 1,000 1,010 20,000
1997/02/20 1,010 1,010 1,000 1,010 6,000
1997/02/19 1,010 1,020 1,000 1,020 60,000
1997/02/18 1,010 1,010 1,000 1,010 23,000
1997/02/17 1,100 1,120 1,090 1,090 27,000
1997/02/14 1,120 1,120 1,110 1,120 74,000
1997/02/13 1,120 1,130 1,120 1,120 11,000
1997/02/12 1,120 1,130 1,120 1,130 2,000
1997/02/10 1,110 1,120 1,110 1,120 22,000
1997/02/06 1,110 1,110 1,110 1,110 17,000
1997/02/05 1,100 1,100 1,090 1,090 5,000
1997/02/04 1,110 1,110 1,110 1,110 3,000
1997/02/03 1,100 1,110 1,100 1,110 2,000
1997/01/30 1,080 1,090 1,080 1,090 43,000
1997/01/29 1,090 1,090 1,090 1,090 13,000
1997/01/28 1,090 1,090 1,090 1,090 18,000
1997/01/27 1,110 1,110 1,110 1,110 15,000
1997/01/24 1,120 1,130 1,110 1,110 17,000
1997/01/23 1,140 1,140 1,110 1,110 3,000
1997/01/22 1,140 1,140 1,130 1,130 11,000
1997/01/21 1,150 1,150 1,150 1,150 1,000
1997/01/20 1,150 1,150 1,150 1,150 26,000
1997/01/17 1,140 1,140 1,130 1,130 11,000
1997/01/16 1,170 1,180 1,130 1,130 36,000
1997/01/14 1,180 1,180 1,160 1,160 56,000
1997/01/13 1,220 1,220 1,180 1,180 84,000
1997/01/10 1,220 1,220 1,220 1,220 91,000
1997/01/09 1,220 1,220 1,220 1,220 5,000
1997/01/08 1,220 1,230 1,220 1,220 10,000
1997/01/07 1,260 1,260 1,260 1,260 2,000
1997/01/06 1,220 1,220 1,220 1,220 7,000

このページの先頭へ