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
2002/12/30 316 316 314 314 2,000
2002/12/26 313 314 313 314 3,000
2002/12/25 325 325 311 313 50,000
2002/12/24 314 314 312 312 25,000
2002/12/20 316 316 312 312 12,000
2002/12/19 316 316 312 312 14,000
2002/12/18 313 313 313 313 11,000
2002/12/17 315 315 314 314 10,000
2002/12/16 319 319 316 316 8,000
2002/12/13 316 321 316 321 37,000
2002/12/12 320 320 315 315 57,000
2002/12/11 319 320 319 320 3,000
2002/12/10 321 321 317 317 8,000
2002/12/09 321 321 319 321 3,000
2002/12/06 329 329 321 321 18,000
2002/12/05 321 321 314 320 6,000
2002/12/04 322 322 321 322 5,000
2002/12/03 322 329 322 322 5,000
2002/12/02 330 332 322 322 10,000
2002/11/29 320 335 320 330 55,000
2002/11/28 314 320 314 316 21,000
2002/11/27 313 313 311 313 32,000
2002/11/26 312 312 310 312 12,000
2002/11/25 311 312 310 310 36,000
2002/11/22 310 311 307 310 31,000
2002/11/21 311 311 305 311 22,000
2002/11/20 310 313 308 313 23,000
2002/11/19 311 314 308 308 18,000
2002/11/18 314 314 311 312 28,000
2002/11/15 311 317 311 317 6,000
2002/11/14 312 312 311 311 9,000
2002/11/13 314 314 314 314 5,000
2002/11/12 315 315 314 314 3,000
2002/11/11 316 316 316 316 1,000
2002/11/08 313 315 313 315 2,000
2002/11/07 318 318 313 313 2,000
2002/11/06 319 319 319 319 7,000
2002/11/05 310 314 310 313 8,000
2002/10/31 315 315 315 315 6,000
2002/10/30 311 314 311 314 12,000
2002/10/29 312 315 311 315 3,000
2002/10/28 312 312 312 312 3,000
2002/10/25 318 318 312 312 9,000
2002/10/24 315 315 315 315 1,000
2002/10/23 311 312 310 312 6,000
2002/10/22 313 318 311 311 17,000
2002/10/21 315 315 314 314 3,000
2002/10/18 317 317 314 314 3,000
2002/10/16 314 314 311 313 45,000
2002/10/15 307 311 307 311 13,000
2002/10/11 310 310 305 305 13,000
2002/10/10 311 315 307 313 35,000
2002/10/09 321 323 320 320 19,000
2002/10/08 323 323 321 323 32,000
2002/10/07 328 328 323 325 19,000
2002/10/04 328 328 328 328 2,000
2002/10/03 322 327 322 325 15,000
2002/10/02 327 333 320 333 48,000
2002/10/01 331 332 330 332 28,000
2002/09/30 331 332 331 332 4,000
2002/09/27 332 332 330 331 11,000
2002/09/26 331 331 331 331 3,000
2002/09/25 333 333 331 332 6,000
2002/09/24 341 341 335 340 14,000
2002/09/20 335 341 335 338 10,000
2002/09/19 335 340 335 340 9,000
2002/09/13 339 340 333 333 11,000
2002/09/12 339 339 339 339 1,000
2002/09/11 336 338 336 338 14,000
2002/09/10 331 336 331 336 13,000
2002/09/09 330 335 330 335 4,000
2002/09/06 330 331 330 330 9,000
2002/09/05 331 334 330 334 8,000
2002/09/04 330 332 330 331 22,000
2002/09/03 333 338 333 338 3,000
2002/09/02 336 336 335 336 22,000
2002/08/30 338 339 338 338 5,000
2002/08/28 338 340 335 340 11,000
2002/08/27 336 338 336 337 8,000
2002/08/26 335 341 335 341 16,000
2002/08/23 335 338 334 338 9,000
2002/08/22 335 338 332 338 16,000
2002/08/21 335 336 334 334 10,000
2002/08/20 334 335 334 335 6,000
2002/08/16 332 334 332 334 6,000
2002/08/15 330 334 330 334 5,000
2002/08/14 333 333 333 333 2,000
2002/08/13 330 335 330 335 5,000
2002/08/12 331 334 331 334 2,000
2002/08/08 330 334 330 334 2,000
2002/08/07 330 334 330 334 8,000
2002/08/06 331 334 330 331 47,000
2002/08/05 334 334 334 334 5,000
2002/08/02 332 335 332 335 21,000
2002/07/31 332 332 330 330 3,000
2002/07/30 334 336 334 336 8,000
2002/07/29 332 332 330 330 3,000
2002/07/26 333 333 331 331 14,000
2002/07/25 335 337 335 337 13,000
2002/07/24 332 337 331 337 33,000
2002/07/23 337 337 331 332 8,000
2002/07/22 330 332 330 332 17,000
2002/07/18 335 335 335 335 2,000
2002/07/17 335 337 335 337 4,000
2002/07/16 331 338 331 338 2,000
2002/07/15 330 330 330 330 1,000
2002/07/12 337 337 331 332 4,000
2002/07/11 338 338 333 338 14,000
2002/07/09 339 339 333 333 9,000
2002/07/08 338 340 338 339 6,000
2002/07/05 335 338 335 338 14,000
2002/07/04 330 330 329 330 24,000
2002/07/03 328 330 328 330 6,000
2002/07/02 328 328 326 328 8,000
2002/07/01 321 321 321 321 1,000
2002/06/28 320 320 320 320 1,000
2002/06/26 320 320 320 320 5,000
2002/06/25 324 324 324 324 3,000
2002/06/24 320 320 320 320 3,000
2002/06/21 325 325 317 320 15,000
2002/06/20 328 328 321 325 34,000
2002/06/19 330 330 328 330 7,000
2002/06/18 328 330 328 330 19,000
2002/06/17 328 329 328 328 19,000
2002/06/14 328 330 328 328 7,000
2002/06/13 330 330 328 330 4,000
2002/06/12 331 331 327 327 8,000
2002/06/11 332 332 331 331 23,000
2002/06/10 332 332 330 330 6,000
2002/06/07 332 333 330 330 20,000
2002/06/06 338 338 332 332 8,000
2002/06/05 331 337 330 337 16,000
2002/06/04 328 332 328 331 11,000
2002/06/03 327 332 327 332 24,000
2002/05/31 327 327 326 327 8,000
2002/05/30 326 329 323 326 32,000
2002/05/29 328 329 326 328 17,000
2002/05/28 330 330 326 326 6,000
2002/05/27 327 328 325 326 28,000
2002/05/24 330 330 325 327 10,000
2002/05/23 323 324 322 322 14,000
2002/05/22 329 329 322 322 16,000
2002/05/21 332 332 321 321 18,000
2002/05/20 325 325 319 324 37,000
2002/05/17 324 340 320 328 82,000
2002/05/16 319 319 313 314 14,000
2002/05/15 320 320 316 316 10,000
2002/05/14 321 321 315 316 29,000
2002/05/13 320 330 319 329 90,000
2002/05/10 310 310 309 310 6,000
2002/05/09 309 309 307 307 30,000
2002/05/08 309 310 308 308 15,000
2002/05/07 310 310 309 309 11,000
2002/05/02 309 310 309 310 9,000
2002/05/01 309 309 308 309 19,000
2002/04/30 310 310 309 309 16,000
2002/04/26 310 310 309 310 14,000
2002/04/25 310 313 309 310 30,000
2002/04/24 310 310 308 308 52,000
2002/04/23 310 310 310 310 25,000
2002/04/22 310 310 308 310 118,000
2002/04/19 314 314 310 310 18,000
2002/04/18 309 314 309 314 15,000
2002/04/17 309 310 308 309 23,000
2002/04/16 309 309 309 309 13,000
2002/04/15 309 310 308 309 26,000
2002/04/12 308 309 308 309 19,000
2002/04/11 309 309 308 308 25,000
2002/04/10 308 310 308 310 20,000
2002/04/09 310 310 308 310 21,000
2002/04/08 310 311 310 310 34,000
2002/04/05 319 319 310 310 112,000
2002/04/04 315 320 315 320 46,000
2002/04/03 325 325 320 320 34,000
2002/04/02 333 333 333 333 3,000
2002/04/01 325 325 325 325 1,000
2002/03/29 325 325 325 325 4,000
2002/03/28 334 334 326 328 15,000
2002/03/27 335 339 335 339 5,000
2002/03/26 340 343 339 339 21,000
2002/03/25 352 352 345 352 28,000
2002/03/22 344 345 344 345 15,000
2002/03/20 340 346 340 344 44,000
2002/03/19 341 344 340 342 15,000
2002/03/18 338 340 338 340 12,000
2002/03/15 332 337 332 337 11,000
2002/03/14 335 335 332 332 5,000
2002/03/13 335 335 332 335 10,000
2002/03/12 331 332 331 332 19,000
2002/03/11 333 333 331 331 3,000
2002/03/08 330 335 330 335 9,000
2002/03/07 330 330 330 330 3,000
2002/03/06 330 334 330 330 11,000
2002/03/05 330 330 330 330 2,000
2002/03/01 334 334 328 328 38,000
2002/02/28 333 334 333 334 10,000
2002/02/27 333 334 328 334 8,000
2002/02/26 330 334 330 334 17,000
2002/02/25 329 330 329 330 11,000
2002/02/22 328 328 325 326 16,000
2002/02/21 326 326 326 326 7,000
2002/02/20 326 326 326 326 1,000
2002/02/18 331 331 330 330 3,000
2002/02/15 329 329 329 329 2,000
2002/02/14 329 329 329 329 2,000
2002/02/13 327 329 327 329 5,000
2002/02/12 326 329 326 329 10,000
2002/02/08 329 329 329 329 1,000
2002/02/07 320 325 320 320 31,000
2002/02/06 320 320 320 320 10,000
2002/02/05 320 325 320 320 31,000
2002/02/04 321 321 320 320 11,000
2002/01/31 320 330 320 330 6,000
2002/01/30 320 320 315 315 12,000
2002/01/29 320 320 315 315 25,000
2002/01/28 323 323 320 320 19,000
2002/01/25 332 332 325 325 12,000
2002/01/24 325 326 325 326 6,000
2002/01/23 326 326 326 326 4,000
2002/01/22 331 331 324 324 6,000
2002/01/21 328 328 328 328 6,000
2002/01/18 330 330 327 328 9,000
2002/01/17 326 328 326 328 13,000
2002/01/16 328 328 326 326 9,000
2002/01/15 327 328 326 328 10,000
2002/01/11 326 328 326 328 9,000
2002/01/10 327 327 326 326 9,000
2002/01/09 323 327 323 327 22,000
2002/01/08 323 325 323 323 13,000
2002/01/07 323 323 323 323 11,000
2002/01/04 323 326 323 326 12,000

このページの先頭へ