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
1999/12/30 326 368 325 368 10,000
1999/12/29 320 325 320 320 28,000
1999/12/28 335 335 320 320 37,000
1999/12/27 350 350 330 335 31,000
1999/12/24 355 355 340 341 21,000
1999/12/22 352 352 340 350 25,000
1999/12/21 354 364 344 353 35,000
1999/12/20 343 345 343 344 11,000
1999/12/17 342 342 341 341 14,000
1999/12/16 350 359 350 358 12,000
1999/12/15 378 378 359 359 18,000
1999/12/14 375 379 375 379 5,000
1999/12/13 370 375 367 375 14,000
1999/12/10 350 350 340 340 9,000
1999/12/09 370 370 360 360 6,000
1999/12/08 343 350 325 325 29,000
1999/12/07 350 352 345 350 21,000
1999/12/06 359 359 350 352 37,000
1999/12/03 360 366 360 360 17,000
1999/12/02 350 354 341 343 29,000
1999/12/01 353 353 350 353 18,000
1999/11/30 360 360 350 350 27,000
1999/11/29 365 365 357 357 30,000
1999/11/26 370 380 360 360 23,000
1999/11/25 393 393 370 370 18,000
1999/11/24 394 394 380 380 10,000
1999/11/22 394 400 383 383 34,000
1999/11/19 395 395 380 381 42,000
1999/11/18 372 400 372 378 44,000
1999/11/17 361 365 355 365 46,000
1999/11/16 365 365 360 360 26,000
1999/11/15 371 371 370 370 34,000
1999/11/12 390 390 365 370 16,000
1999/11/11 400 400 380 387 23,000
1999/11/10 400 400 400 400 12,000
1999/11/09 400 410 400 405 15,000
1999/11/08 405 405 400 400 10,000
1999/11/05 414 414 410 410 29,000
1999/11/04 422 425 420 422 30,000
1999/11/02 441 450 441 450 9,000
1999/11/01 439 439 439 439 1,000
1999/10/28 450 450 450 450 6,000
1999/10/27 460 460 450 450 16,000
1999/10/26 441 461 440 460 11,000
1999/10/25 431 440 430 440 38,000
1999/10/22 420 420 420 420 1,000
1999/10/21 410 411 410 410 23,000
1999/10/20 400 401 399 399 18,000
1999/10/19 412 412 391 400 31,000
1999/10/18 440 440 410 410 42,000
1999/10/15 430 438 430 432 27,000
1999/10/14 440 440 430 430 14,000
1999/10/13 465 465 440 440 4,000
1999/10/12 471 471 465 465 20,000
1999/10/08 471 472 470 471 14,000
1999/10/07 475 475 471 471 7,000
1999/10/06 485 485 476 476 12,000
1999/10/05 499 499 480 480 23,000
1999/10/01 483 505 483 505 16,000
1999/09/30 480 486 480 480 15,000
1999/09/29 478 480 477 480 13,000
1999/09/28 494 494 478 478 9,000
1999/09/27 500 500 492 494 12,000
1999/09/24 510 510 510 510 2,000
1999/09/22 500 500 500 500 11,000
1999/09/21 510 515 500 500 32,000
1999/09/20 540 540 516 516 9,000
1999/09/17 530 530 500 501 8,000
1999/09/16 535 535 520 530 6,000
1999/09/14 550 550 535 540 17,000
1999/09/13 555 570 550 550 13,000
1999/09/10 555 570 551 570 12,000
1999/09/09 571 571 555 555 17,000
1999/09/08 570 580 560 560 15,000
1999/09/07 578 578 570 570 3,000
1999/09/03 570 598 570 598 4,000
1999/09/02 575 580 555 570 11,000
1999/09/01 600 600 599 599 9,000
1999/08/30 620 620 620 620 2,000
1999/08/27 606 619 605 619 12,000
1999/08/26 630 640 610 610 37,000
1999/08/25 600 650 600 615 194,000
1999/08/24 580 595 560 595 45,000
1999/08/23 570 570 570 570 2,000
1999/08/20 570 570 550 550 20,000
1999/08/19 560 560 560 560 2,000
1999/08/18 565 568 560 560 9,000
1999/08/17 580 580 565 565 22,000
1999/08/16 580 580 551 565 7,000
1999/08/12 554 580 554 580 23,000
1999/08/11 551 553 550 551 23,000
1999/08/09 560 560 551 551 13,000
1999/08/06 561 574 549 573 81,000
1999/08/05 580 581 565 565 26,000
1999/08/04 576 600 576 581 25,000
1999/08/03 581 582 575 575 30,000
1999/08/02 600 600 600 600 1,000
1999/07/30 615 615 615 615 2,000
1999/07/29 621 630 620 621 21,000
1999/07/28 600 600 580 600 21,000
1999/07/27 625 625 600 600 7,000
1999/07/26 600 618 600 618 30,000
1999/07/23 625 625 580 580 32,000
1999/07/22 638 638 615 615 68,000
1999/07/21 660 670 630 638 44,000
1999/07/19 651 653 640 640 21,000
1999/07/16 662 662 643 650 58,000
1999/07/15 690 690 660 667 34,000
1999/07/14 692 692 680 683 40,000
1999/07/13 730 730 690 705 44,000
1999/07/12 711 735 690 710 98,000
1999/07/09 785 785 730 741 82,000
1999/07/08 790 813 730 790 557,000
1999/07/07 690 780 670 780 766,000
1999/07/06 627 680 627 680 410,000
1999/07/05 645 645 611 626 441,000
1999/07/02 549 625 549 625 895,000
1999/07/01 545 555 535 544 62,000
1999/06/30 555 555 540 546 83,000
1999/06/29 535 555 535 550 169,000
1999/06/28 540 540 530 530 59,000
1999/06/25 548 548 530 530 22,000
1999/06/24 516 548 516 548 27,000
1999/06/23 546 555 530 540 30,000
1999/06/22 565 565 550 555 108,000
1999/06/21 544 565 544 565 260,000
1999/06/18 540 545 539 541 57,000
1999/06/17 530 540 530 540 29,000
1999/06/16 520 529 520 529 12,000
1999/06/15 525 530 525 525 21,000
1999/06/14 534 534 530 530 5,000
1999/06/11 534 535 521 530 18,000
1999/06/10 530 534 522 530 34,000
1999/06/09 530 535 530 535 5,000
1999/06/08 527 540 527 540 5,000
1999/06/04 525 525 525 525 1,000
1999/06/03 530 539 530 530 24,000
1999/06/02 545 545 545 545 2,000
1999/06/01 550 550 543 543 4,000
1999/05/31 553 553 553 553 5,000
1999/05/28 555 558 551 554 25,000
1999/05/27 545 557 545 556 20,000
1999/05/26 541 551 535 550 28,000
1999/05/25 551 560 551 551 13,000
1999/05/24 551 551 551 551 28,000
1999/05/21 524 550 520 550 38,000
1999/05/20 530 550 530 550 19,000
1999/05/19 559 560 559 560 20,000
1999/05/17 564 564 545 560 56,000
1999/05/14 579 579 562 571 15,000
1999/05/13 595 595 580 580 149,000
1999/05/12 600 605 590 595 239,000
1999/05/11 570 600 567 600 135,000
1999/05/10 570 575 565 570 134,000
1999/05/07 575 577 565 565 42,000
1999/05/06 587 588 575 575 118,000
1999/04/30 570 589 560 589 83,000
1999/04/28 561 570 550 555 143,000
1999/04/27 568 590 550 550 272,000
1999/04/26 490 509 490 505 15,000
1999/04/23 485 490 485 490 8,000
1999/04/22 490 490 470 470 14,000
1999/04/21 491 491 470 475 22,000
1999/04/20 510 510 485 485 21,000
1999/04/19 539 539 523 523 7,000
1999/04/16 520 530 520 523 31,000
1999/04/15 494 520 494 520 13,000
1999/04/14 520 520 487 489 15,000
1999/04/13 510 520 510 511 10,000
1999/04/12 530 540 495 510 56,000
1999/04/09 525 530 525 525 14,000
1999/04/08 555 555 520 520 40,000
1999/04/07 510 540 510 540 114,000
1999/04/06 480 490 480 480 27,000
1999/04/05 461 470 460 465 26,000
1999/04/02 455 459 452 458 19,000
1999/04/01 455 458 455 455 14,000
1999/03/31 451 454 451 454 2,000
1999/03/30 470 471 470 470 15,000
1999/03/29 481 481 470 470 7,000
1999/03/26 480 485 479 480 27,000
1999/03/25 490 490 483 483 9,000
1999/03/24 491 491 480 480 9,000
1999/03/23 470 490 470 490 7,000
1999/03/19 485 495 480 483 24,000
1999/03/18 489 496 480 496 30,000
1999/03/17 495 495 487 490 25,000
1999/03/16 492 501 490 490 21,000
1999/03/15 495 495 490 490 8,000
1999/03/12 495 499 492 499 13,000
1999/03/11 480 492 480 492 21,000
1999/03/10 475 485 470 480 40,000
1999/03/09 482 482 475 475 20,000
1999/03/08 480 495 480 482 66,000
1999/03/05 470 472 462 470 40,000
1999/03/04 471 471 470 470 15,000
1999/03/03 470 470 470 470 17,000
1999/03/02 470 475 470 470 49,000
1999/03/01 480 480 470 470 72,000
1999/02/26 490 495 485 495 13,000
1999/02/25 509 509 491 498 17,000
1999/02/24 489 509 489 509 30,000
1999/02/23 494 495 488 488 19,000
1999/02/22 519 519 488 488 36,000
1999/02/19 485 520 485 520 90,000
1999/02/18 472 479 471 477 22,000
1999/02/17 480 480 460 470 30,000
1999/02/16 460 476 460 470 34,000
1999/02/15 441 462 441 461 24,000
1999/02/12 449 450 430 440 19,000
1999/02/10 430 430 430 430 5,000
1999/02/09 430 431 430 430 3,000
1999/02/08 430 430 430 430 1,000
1999/02/05 440 440 435 435 2,000
1999/02/04 445 445 445 445 1,000
1999/02/03 435 435 435 435 2,000
1999/02/02 440 440 440 440 1,000
1999/02/01 446 446 441 441 2,000
1999/01/29 445 445 445 445 7,000
1999/01/28 445 450 445 445 18,000
1999/01/27 450 452 450 451 14,000
1999/01/26 440 450 439 450 30,000
1999/01/25 440 440 440 440 3,000
1999/01/22 438 438 435 435 10,000
1999/01/21 425 438 424 438 25,000
1999/01/20 420 420 420 420 13,000
1999/01/19 415 420 415 420 52,000
1999/01/18 420 422 415 415 16,000
1999/01/14 419 422 415 420 61,000
1999/01/13 410 420 410 420 11,000
1999/01/12 405 410 405 410 5,000
1999/01/11 405 405 405 405 2,000
1999/01/08 410 410 405 405 22,000
1999/01/07 401 410 400 410 11,000
1999/01/06 391 391 380 391 82,000
1999/01/05 400 400 400 400 1,000
1999/01/04 400 400 400 400 1,000

このページの先頭へ