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
2004/12/30 1,130 1,130 1,130 1,130 3,000
2004/12/29 1,110 1,110 1,110 1,110 1,500
2004/12/28 1,110 1,110 1,110 1,110 500
2004/12/27 1,155 1,155 1,110 1,110 1,000
2004/12/24 1,125 1,125 1,125 1,125 8,500
2004/12/22 1,129 1,129 1,129 1,129 500
2004/12/21 1,160 1,160 1,130 1,130 1,000
2004/12/20 1,150 1,150 1,150 1,150 500
2004/12/17 1,150 1,170 1,145 1,160 5,500
2004/12/16 1,150 1,170 1,150 1,160 11,500
2004/12/15 1,150 1,155 1,150 1,155 7,500
2004/12/14 1,150 1,160 1,150 1,155 14,500
2004/12/13 1,150 1,150 1,150 1,150 9,000
2004/12/10 1,139 1,155 1,139 1,150 37,000
2004/12/09 1,134 1,134 1,125 1,134 7,500
2004/12/08 1,148 1,148 1,139 1,139 3,500
2004/12/07 1,139 1,140 1,139 1,140 4,000
2004/12/03 1,130 1,130 1,125 1,125 5,500
2004/12/02 1,125 1,130 1,125 1,130 1,500
2004/12/01 1,120 1,131 1,117 1,120 54,000
2004/11/30 1,125 1,130 1,125 1,130 2,000
2004/11/29 1,110 1,130 1,100 1,130 9,500
2004/11/26 1,110 1,110 1,110 1,110 2,000
2004/11/25 1,120 1,120 1,110 1,110 19,500
2004/11/24 1,135 1,135 1,075 1,120 8,500
2004/11/22 1,135 1,135 1,135 1,135 10,000
2004/11/19 1,110 1,136 1,110 1,135 10,500
2004/11/18 1,130 1,130 1,110 1,110 3,500
2004/11/17 1,130 1,130 1,130 1,130 1,000
2004/11/16 1,133 1,133 1,130 1,130 3,000
2004/11/15 1,140 1,160 1,140 1,160 3,500
2004/11/12 1,150 1,160 1,150 1,160 8,000
2004/11/11 1,140 1,160 1,140 1,160 37,500
2004/11/10 1,131 1,160 1,131 1,160 15,000
2004/11/09 1,130 1,145 1,130 1,140 8,500
2004/11/08 1,133 1,133 1,130 1,130 8,000
2004/11/04 1,149 1,149 1,131 1,131 2,500
2004/11/02 1,140 1,140 1,140 1,140 7,500
2004/11/01 1,134 1,154 1,134 1,150 4,000
2004/10/28 1,140 1,180 1,135 1,160 24,500
2004/10/27 1,132 1,149 1,132 1,149 2,000
2004/10/26 1,130 1,150 1,130 1,150 11,500
2004/10/25 1,180 1,180 1,180 1,180 1,000
2004/10/22 1,150 1,155 1,144 1,155 23,500
2004/10/21 1,150 1,150 1,150 1,150 4,500
2004/10/20 1,150 1,150 1,150 1,150 10,000
2004/10/19 1,135 1,140 1,130 1,140 54,000
2004/10/18 1,149 1,149 1,130 1,130 5,000
2004/10/15 1,131 1,131 1,131 1,131 3,000
2004/10/14 1,130 1,165 1,130 1,150 25,500
2004/10/13 1,169 1,169 1,162 1,164 7,500
2004/10/12 1,150 1,170 1,150 1,170 3,500
2004/10/08 1,145 1,150 1,145 1,150 3,500
2004/10/07 1,150 1,170 1,150 1,150 5,500
2004/10/06 1,140 1,150 1,140 1,150 2,500
2004/10/05 1,140 1,150 1,140 1,150 3,000
2004/10/04 1,150 1,150 1,136 1,140 12,000
2004/10/01 1,160 1,195 1,155 1,170 13,000
2004/09/30 1,140 1,142 1,140 1,142 9,000
2004/09/29 1,150 1,162 1,143 1,160 22,000
2004/09/28 1,169 1,200 1,168 1,190 89,000
2004/09/27 1,143 1,160 1,131 1,151 16,000
2004/09/24 1,130 1,150 1,130 1,150 7,000
2004/09/22 1,195 1,195 1,150 1,150 32,000
2004/09/21 1,145 1,195 1,145 1,195 10,000
2004/09/17 1,165 1,165 1,165 1,165 3,000
2004/09/16 1,175 1,175 1,136 1,165 8,000
2004/09/15 1,140 1,201 1,138 1,195 56,000
2004/09/14 1,121 1,125 1,121 1,124 8,000
2004/09/13 1,110 1,110 1,110 1,110 3,000
2004/09/10 1,122 1,148 1,122 1,148 13,000
2004/09/09 1,120 1,122 1,120 1,122 4,000
2004/09/08 1,110 1,110 1,110 1,110 8,000
2004/09/07 1,110 1,120 1,100 1,110 11,000
2004/09/06 1,110 1,110 1,110 1,110 2,000
2004/09/03 1,099 1,104 1,099 1,101 53,000
2004/09/01 1,100 1,100 1,036 1,069 20,000
2004/08/31 1,075 1,100 1,075 1,100 8,000
2004/08/30 1,040 1,050 1,040 1,050 12,000
2004/08/27 1,075 1,075 1,075 1,075 1,000
2004/08/26 1,075 1,075 1,075 1,075 1,000
2004/08/25 1,040 1,045 1,020 1,045 6,000
2004/08/24 1,140 1,140 1,130 1,130 6,000
2004/08/23 1,113 1,130 1,094 1,130 20,000
2004/08/20 1,094 1,094 1,094 1,094 1,000
2004/08/19 1,095 1,095 1,075 1,094 5,000
2004/08/18 1,095 1,095 1,095 1,095 2,000
2004/08/17 1,100 1,100 1,085 1,085 4,000
2004/08/16 1,090 1,090 1,061 1,080 5,000
2004/08/13 1,095 1,095 1,080 1,080 6,000
2004/08/12 1,090 1,090 1,090 1,090 10,000
2004/08/11 1,065 1,090 1,065 1,066 35,000
2004/08/10 1,090 1,091 1,080 1,085 24,000
2004/08/09 1,100 1,100 1,081 1,081 11,000
2004/08/06 1,086 1,090 1,086 1,089 17,000
2004/08/05 1,100 1,100 1,080 1,090 36,000
2004/08/04 1,042 1,070 1,042 1,060 12,000
2004/08/03 1,044 1,070 1,040 1,070 9,000
2004/08/02 1,033 1,094 1,020 1,045 9,000
2004/07/30 1,060 1,060 1,060 1,060 24,000
2004/07/29 1,060 1,070 1,060 1,060 11,000
2004/07/28 1,070 1,071 1,065 1,065 15,000
2004/07/27 1,086 1,090 1,070 1,070 29,000
2004/07/26 1,086 1,086 1,085 1,085 4,000
2004/07/23 1,090 1,090 1,085 1,086 9,000
2004/07/22 1,114 1,114 1,114 1,114 1,000
2004/07/21 1,097 1,114 1,095 1,114 33,000
2004/07/20 1,100 1,100 1,095 1,096 43,000
2004/07/16 1,095 1,096 1,094 1,095 34,000
2004/07/15 1,090 1,095 1,070 1,075 18,000
2004/07/14 1,090 1,090 1,089 1,090 21,000
2004/07/13 1,051 1,060 1,051 1,055 8,000
2004/07/12 1,050 1,054 1,050 1,050 8,000
2004/07/09 1,070 1,070 1,060 1,060 4,000
2004/07/08 1,060 1,060 1,060 1,060 2,000
2004/07/07 1,070 1,072 1,050 1,072 23,000
2004/07/06 1,070 1,080 1,070 1,075 8,000
2004/07/05 1,079 1,084 1,079 1,084 7,000
2004/07/02 1,100 1,100 1,050 1,099 10,000
2004/07/01 1,100 1,100 1,090 1,100 16,000
2004/06/30 1,080 1,080 1,071 1,071 14,000
2004/06/29 1,080 1,085 1,060 1,067 10,000
2004/06/28 1,060 1,060 1,051 1,060 12,000
2004/06/25 1,046 1,051 1,046 1,051 5,000
2004/06/24 1,070 1,100 1,070 1,086 6,000
2004/06/23 1,080 1,090 1,080 1,081 17,000
2004/06/22 1,081 1,090 1,075 1,079 20,000
2004/06/21 1,048 1,115 1,048 1,081 42,000
2004/06/18 1,040 1,040 1,040 1,040 7,000
2004/06/17 1,041 1,050 1,040 1,040 12,000
2004/06/16 1,037 1,040 1,037 1,040 19,000
2004/06/15 1,035 1,035 1,035 1,035 3,000
2004/06/14 1,035 1,035 1,035 1,035 3,000
2004/06/11 1,040 1,040 1,035 1,035 7,000
2004/06/10 1,040 1,045 1,035 1,035 16,000
2004/06/09 1,040 1,050 1,039 1,040 12,000
2004/06/08 1,039 1,042 1,039 1,039 23,000
2004/06/07 1,039 1,039 1,039 1,039 13,000
2004/06/04 1,031 1,039 1,020 1,039 5,000
2004/06/03 1,045 1,045 1,030 1,030 5,000
2004/06/02 1,039 1,045 1,030 1,045 8,000
2004/06/01 1,025 1,045 1,025 1,045 3,000
2004/05/31 999 1,060 985 1,050 42,000
2004/05/28 1,000 1,000 1,000 1,000 2,000
2004/05/27 1,000 1,000 1,000 1,000 2,000
2004/05/26 1,024 1,024 1,000 1,000 16,000
2004/05/25 1,000 1,006 1,000 1,006 26,000
2004/05/24 1,001 1,025 977 1,000 28,000
2004/05/21 1,000 1,000 995 1,000 17,000
2004/05/20 952 1,000 948 952 128,000
2004/05/19 930 958 930 936 85,000
2004/05/18 950 965 930 930 73,000
2004/05/17 1,000 1,005 921 952 131,000
2004/05/14 1,001 1,015 1,001 1,002 52,000
2004/05/13 1,000 1,005 1,000 1,001 16,000
2004/05/12 1,000 1,020 1,000 1,000 14,000
2004/05/11 973 1,015 973 1,000 41,000
2004/05/10 1,099 1,100 1,003 1,003 69,000
2004/05/07 1,100 1,101 1,080 1,100 18,000
2004/05/06 1,100 1,144 1,100 1,140 39,000
2004/04/30 1,052 1,110 1,050 1,100 22,000
2004/04/28 1,100 1,110 1,100 1,110 8,000
2004/04/27 1,140 1,145 1,100 1,100 29,000
2004/04/26 1,070 1,130 1,050 1,130 43,000
2004/04/23 1,120 1,135 1,100 1,130 27,000
2004/04/22 1,140 1,140 1,121 1,130 9,000
2004/04/21 1,148 1,148 1,139 1,140 11,000
2004/04/20 1,108 1,140 1,108 1,135 47,000
2004/04/19 1,100 1,130 1,090 1,130 33,000
2004/04/16 1,041 1,105 1,041 1,104 81,000
2004/04/15 1,090 1,130 1,089 1,101 101,000
2004/04/14 1,005 1,090 1,001 1,090 42,000
2004/04/13 1,039 1,045 1,033 1,045 42,000
2004/04/12 1,030 1,032 1,030 1,032 12,000
2004/04/09 1,100 1,100 1,030 1,070 23,000
2004/04/08 1,080 1,150 1,075 1,101 75,000
2004/04/07 1,028 1,080 990 1,080 87,000
2004/04/06 1,000 1,035 911 1,030 171,000
2004/04/05 1,189 1,189 1,030 1,065 71,000
2004/04/02 1,240 1,240 1,190 1,200 29,000
2004/04/01 1,248 1,248 1,120 1,239 66,000
2004/03/31 1,250 1,270 1,240 1,250 48,000
2004/03/30 1,258 1,270 1,230 1,260 120,000
2004/03/29 1,270 1,270 1,220 1,260 67,000
2004/03/26 1,265 1,290 1,240 1,270 66,000
2004/03/25 1,270 1,340 1,250 1,278 139,000
2004/03/24 1,171 1,275 1,101 1,274 171,000
2004/03/23 1,250 1,250 1,160 1,180 145,000
2004/03/22 1,070 1,290 1,070 1,290 619,000
2004/03/19 1,049 1,129 1,037 1,090 358,000
2004/03/18 1,011 1,090 1,011 1,060 267,000
2004/03/17 1,000 1,019 990 1,019 183,000
2004/03/16 938 980 938 980 348,000
2004/03/15 939 940 918 940 91,000
2004/03/12 849 910 849 909 171,000
2004/03/11 839 846 838 846 70,000
2004/03/10 840 842 840 840 41,000
2004/03/09 841 842 836 836 27,000
2004/03/08 840 846 840 842 15,000
2004/03/05 851 851 844 844 15,000
2004/03/04 849 852 844 852 26,000
2004/03/03 845 849 844 849 19,000
2004/03/02 858 858 844 845 7,000
2004/03/01 841 860 841 858 55,000
2004/02/27 839 850 839 843 57,000
2004/02/26 835 842 835 840 54,000
2004/02/25 842 845 821 845 76,000
2004/02/24 887 892 863 865 142,000
2004/02/23 840 887 840 887 245,000
2004/02/20 836 850 836 847 93,000
2004/02/19 828 850 820 850 186,000
2004/02/18 790 835 790 829 165,000
2004/02/17 755 790 752 790 115,000
2004/02/16 750 760 750 750 43,000
2004/02/13 735 760 730 760 130,000
2004/02/12 720 750 720 741 206,000
2004/02/10 695 730 695 720 146,000
2004/02/09 660 714 660 695 61,000
2004/02/06 645 656 645 650 74,000
2004/02/05 639 645 639 642 38,000
2004/02/04 633 640 633 640 37,000
2004/02/03 635 640 630 630 46,000
2004/02/02 620 640 620 635 24,000
2004/01/30 618 630 618 620 40,000
2004/01/29 632 632 606 618 50,000
2004/01/28 633 634 623 634 42,000
2004/01/27 600 630 600 629 90,000
2004/01/26 582 602 582 600 33,000
2004/01/23 580 580 575 575 29,000
2004/01/22 579 580 570 577 13,000
2004/01/21 578 578 570 570 6,000
2004/01/20 573 580 569 579 7,000
2004/01/19 547 559 546 559 44,000
2004/01/16 548 550 544 544 24,000
2004/01/15 548 548 543 548 22,000
2004/01/14 537 539 537 539 11,000
2004/01/13 540 541 535 539 24,000
2004/01/09 544 545 544 545 3,000
2004/01/08 547 550 543 550 14,000
2004/01/06 550 550 531 548 12,000
2004/01/05 531 545 530 545 18,000

このページの先頭へ