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
2007/12/28 635 665 635 664 3,000
2007/12/27 605 635 605 635 1,500
2007/12/26 605 606 605 605 3,500
2007/12/25 619 619 606 606 9,500
2007/12/21 600 601 581 590 9,000
2007/12/20 617 617 617 617 2,500
2007/12/19 635 635 615 616 2,500
2007/12/18 635 635 635 635 2,000
2007/12/17 662 662 634 635 4,500
2007/12/14 672 672 660 662 7,000
2007/12/13 675 675 672 672 4,000
2007/12/12 671 671 671 671 1,500
2007/12/11 672 672 671 671 1,000
2007/12/10 720 720 670 672 3,500
2007/12/07 720 720 720 720 4,000
2007/12/06 661 661 660 660 5,500
2007/12/05 660 660 660 660 4,500
2007/12/04 660 660 650 650 6,000
2007/12/03 640 660 640 660 3,000
2007/11/30 640 650 640 640 10,000
2007/11/29 640 640 640 640 1,000
2007/11/28 640 640 640 640 500
2007/11/27 640 640 640 640 500
2007/11/26 640 640 640 640 1,000
2007/11/22 660 660 660 660 4,500
2007/11/21 643 650 643 650 4,500
2007/11/20 643 643 643 643 500
2007/11/19 649 649 649 649 1,000
2007/11/16 659 659 649 649 1,500
2007/11/15 669 669 669 669 1,000
2007/11/14 669 669 669 669 500
2007/11/13 669 669 669 669 500
2007/11/12 670 670 669 669 3,000
2007/11/09 670 670 670 670 500
2007/11/08 670 670 670 670 500
2007/11/07 670 670 670 670 2,500
2007/11/06 670 670 670 670 500
2007/11/05 670 670 670 670 500
2007/11/02 670 670 660 670 3,500
2007/11/01 680 680 670 670 1,000
2007/10/31 681 681 680 680 3,000
2007/10/30 681 681 681 681 500
2007/10/29 681 681 681 681 500
2007/10/25 711 711 681 681 7,000
2007/10/24 691 691 691 691 1,000
2007/10/23 700 700 700 700 1,000
2007/10/22 695 695 695 695 500
2007/10/19 691 695 691 695 1,500
2007/10/18 692 692 692 692 500
2007/10/17 692 692 692 692 7,000
2007/10/16 691 691 691 691 13,000
2007/10/15 701 701 690 691 3,500
2007/10/12 701 701 701 701 3,000
2007/10/11 700 700 700 700 500
2007/10/10 720 720 700 700 10,000
2007/10/09 705 705 705 705 500
2007/10/05 700 707 700 705 3,500
2007/10/04 700 700 700 700 1,500
2007/10/03 701 701 700 700 2,000
2007/10/02 700 701 700 701 2,000
2007/10/01 725 725 700 700 3,500
2007/09/28 735 736 721 721 2,000
2007/09/27 735 735 735 735 1,000
2007/09/26 765 765 765 765 500
2007/09/25 825 825 825 825 500
2007/09/21 800 800 800 800 2,000
2007/09/20 749 750 749 750 1,000
2007/09/14 769 769 719 719 1,500
2007/09/13 770 770 710 711 1,500
2007/09/12 781 781 781 781 500
2007/09/11 780 780 780 780 500
2007/09/07 830 830 801 801 1,000
2007/08/24 900 900 850 850 3,000
2007/08/23 801 801 800 800 1,000
2007/08/22 870 870 870 870 500
2007/08/21 870 870 870 870 1,000
2007/08/20 831 831 831 831 3,000
2007/08/17 771 771 741 741 2,500
2007/08/16 830 830 830 830 500
2007/08/15 895 895 886 890 2,500
2007/08/14 985 985 985 985 500
2007/08/06 1,000 1,000 987 987 3,000
2007/08/03 1,000 1,000 1,000 1,000 4,500
2007/07/25 1,030 1,040 1,030 1,040 2,000
2007/07/24 1,040 1,040 1,040 1,040 500
2007/07/23 1,010 1,040 1,010 1,040 1,500
2007/07/20 1,070 1,070 1,070 1,070 500
2007/07/18 1,090 1,090 1,070 1,070 2,000
2007/07/17 1,077 1,077 1,077 1,077 1,000
2007/07/13 1,117 1,117 1,117 1,117 500
2007/07/12 1,120 1,120 1,118 1,118 2,000
2007/07/11 1,120 1,120 1,120 1,120 1,000
2007/07/10 1,124 1,124 1,122 1,122 2,000
2007/07/09 1,124 1,124 1,124 1,124 500
2007/07/06 1,144 1,144 1,144 1,144 2,000
2007/07/05 1,125 1,125 1,124 1,124 1,000
2007/07/04 1,147 1,147 1,126 1,126 2,500
2007/07/03 1,128 1,128 1,127 1,127 1,000
2007/07/02 1,130 1,130 1,130 1,130 500
2007/06/29 1,130 1,150 1,130 1,150 4,000
2007/06/27 1,150 1,150 1,150 1,150 1,000
2007/06/25 1,151 1,151 1,150 1,150 3,500
2007/06/22 1,150 1,180 1,150 1,180 4,000
2007/06/21 1,130 1,130 1,130 1,130 1,000
2007/06/19 1,130 1,150 1,130 1,150 1,500
2007/06/18 1,150 1,150 1,150 1,150 2,500
2007/06/15 1,110 1,150 1,110 1,150 4,500
2007/06/14 1,150 1,150 1,150 1,150 2,000
2007/06/13 1,150 1,150 1,150 1,150 3,000
2007/06/12 1,110 1,150 1,110 1,150 3,000
2007/06/11 1,150 1,150 1,150 1,150 2,000
2007/06/08 1,140 1,140 1,140 1,140 3,000
2007/06/07 1,100 1,100 1,100 1,100 1,000
2007/06/06 1,100 1,100 1,100 1,100 1,000
2007/06/04 1,081 1,081 1,081 1,081 1,000
2007/05/31 1,100 1,100 1,100 1,100 500
2007/05/28 1,160 1,160 1,160 1,160 1,000
2007/05/25 1,161 1,161 1,150 1,150 3,000
2007/05/23 1,090 1,101 1,090 1,101 1,500
2007/05/22 1,175 1,175 1,130 1,130 3,000
2007/05/21 1,150 1,150 1,150 1,150 500
2007/05/18 1,150 1,160 1,147 1,150 3,000
2007/05/17 1,170 1,170 1,170 1,170 2,000
2007/05/16 1,110 1,145 1,110 1,145 2,000
2007/05/15 1,150 1,150 1,149 1,150 2,000
2007/05/14 1,140 1,149 1,115 1,149 5,500
2007/05/11 1,100 1,100 1,100 1,100 2,000
2007/05/10 1,072 1,100 1,072 1,100 2,500
2007/05/07 1,063 1,063 1,063 1,063 1,000
2007/04/27 1,085 1,100 1,075 1,100 2,500
2007/04/26 1,095 1,095 1,090 1,090 1,000
2007/04/25 1,100 1,100 1,100 1,100 1,500
2007/04/24 1,110 1,110 1,100 1,100 3,000
2007/04/23 1,100 1,100 1,100 1,100 1,000
2007/04/20 1,060 1,100 1,060 1,100 2,500
2007/04/19 1,100 1,100 1,100 1,100 2,000
2007/04/18 1,105 1,105 1,105 1,105 500
2007/04/10 1,100 1,100 1,100 1,100 1,000
2007/04/09 1,099 1,100 1,099 1,100 2,000
2007/04/06 1,058 1,068 1,056 1,068 2,000
2007/04/05 1,050 1,065 1,050 1,065 2,500
2007/04/04 1,060 1,060 1,060 1,060 2,000
2007/04/03 1,120 1,120 1,120 1,120 1,000
2007/04/02 1,122 1,122 1,122 1,122 2,000
2007/03/30 1,161 1,161 1,161 1,161 500
2007/03/28 1,140 1,140 1,140 1,140 500
2007/03/27 1,136 1,136 1,136 1,136 500
2007/03/23 1,197 1,197 1,193 1,193 3,500
2007/03/22 1,195 1,195 1,195 1,195 2,000
2007/03/20 1,190 1,190 1,190 1,190 500
2007/03/19 1,151 1,153 1,151 1,153 3,000
2007/03/16 1,160 1,191 1,160 1,191 2,500
2007/03/15 1,198 1,200 1,195 1,200 2,500
2007/03/14 1,151 1,199 1,151 1,158 5,000
2007/03/13 1,150 1,200 1,150 1,200 3,500
2007/03/12 1,179 1,180 1,179 1,180 4,000
2007/03/09 1,141 1,142 1,140 1,142 4,500
2007/03/08 1,170 1,170 1,170 1,170 4,000
2007/03/07 1,140 1,150 1,130 1,150 9,000
2007/03/06 1,150 1,180 1,150 1,180 5,000
2007/03/05 1,188 1,188 1,188 1,188 3,000
2007/03/02 1,130 1,130 1,130 1,130 4,000
2007/03/01 1,150 1,150 1,130 1,130 1,000
2007/02/28 1,134 1,150 1,100 1,150 8,500
2007/02/27 1,139 1,180 1,139 1,155 5,000
2007/02/26 1,122 1,150 1,121 1,141 8,000
2007/02/23 1,185 1,185 1,151 1,151 13,000
2007/02/22 1,185 1,185 1,155 1,155 11,500
2007/02/21 1,200 1,200 1,170 1,189 9,000
2007/02/20 1,275 1,290 1,150 1,185 58,000
2007/02/19 1,290 1,290 1,235 1,260 147,000
2007/02/16 1,070 1,090 1,070 1,090 1,000
2007/02/15 1,060 1,060 1,060 1,060 500
2007/02/14 1,050 1,050 1,050 1,050 3,500
2007/02/09 1,050 1,050 1,050 1,050 1,500
2007/02/07 1,058 1,058 1,058 1,058 500
2007/02/05 1,020 1,020 1,020 1,020 1,000
2007/02/02 1,020 1,020 1,020 1,020 2,000
2007/01/31 1,000 1,000 1,000 1,000 3,500
2007/01/30 1,000 1,000 987 987 7,500
2007/01/29 1,020 1,020 1,020 1,020 500
2007/01/25 1,060 1,060 1,058 1,060 3,000
2007/01/24 1,072 1,072 996 1,020 11,000
2007/01/23 1,111 1,111 1,111 1,111 7,500
2007/01/19 1,111 1,111 1,091 1,091 1,500
2007/01/18 1,150 1,150 1,135 1,135 2,000
2007/01/17 1,150 1,150 1,150 1,150 2,000
2007/01/16 1,150 1,150 1,150 1,150 2,000
2007/01/15 1,155 1,155 1,150 1,150 6,000
2007/01/12 1,150 1,155 1,150 1,150 10,000
2007/01/11 1,150 1,150 1,140 1,150 13,000
2007/01/10 1,100 1,150 1,100 1,150 27,500
2007/01/09 1,140 1,140 1,140 1,140 1,000
2007/01/05 1,155 1,155 1,155 1,155 1,500
2007/01/04 1,150 1,181 1,150 1,181 1,500

このページの先頭へ