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 |
---|---|---|---|---|---|
2009/12/30 | 393 | 394 | 391 | 392 | 5,500 |
2009/12/29 | 390 | 394 | 390 | 392 | 3,000 |
2009/12/28 | 386 | 391 | 386 | 391 | 2,500 |
2009/12/25 | 395 | 395 | 385 | 385 | 5,500 |
2009/12/24 | 392 | 400 | 392 | 393 | 2,500 |
2009/12/22 | 400 | 400 | 392 | 393 | 5,500 |
2009/12/21 | 385 | 400 | 385 | 400 | 2,500 |
2009/12/18 | 381 | 389 | 381 | 383 | 8,000 |
2009/12/17 | 381 | 386 | 381 | 386 | 7,000 |
2009/12/16 | 382 | 382 | 377 | 377 | 3,500 |
2009/12/15 | 388 | 388 | 386 | 387 | 2,000 |
2009/12/14 | 386 | 401 | 384 | 401 | 4,000 |
2009/12/11 | 391 | 391 | 391 | 391 | 3,000 |
2009/12/10 | 378 | 389 | 378 | 389 | 7,500 |
2009/12/09 | 374 | 382 | 374 | 378 | 3,500 |
2009/12/08 | 369 | 369 | 369 | 369 | 1,500 |
2009/12/07 | 372 | 372 | 367 | 370 | 10,000 |
2009/12/04 | 378 | 379 | 368 | 371 | 9,000 |
2009/12/03 | 368 | 370 | 368 | 368 | 7,500 |
2009/12/02 | 372 | 376 | 368 | 368 | 21,500 |
2009/12/01 | 375 | 378 | 372 | 376 | 5,000 |
2009/11/30 | 388 | 388 | 378 | 378 | 2,500 |
2009/11/27 | 398 | 398 | 384 | 387 | 7,500 |
2009/11/26 | 406 | 406 | 399 | 399 | 7,000 |
2009/11/25 | 436 | 436 | 436 | 436 | 3,500 |
2009/11/20 | 410 | 410 | 396 | 396 | 12,500 |
2009/11/18 | 420 | 420 | 415 | 415 | 7,500 |
2009/11/17 | 420 | 420 | 415 | 415 | 1,500 |
2009/11/16 | 433 | 438 | 414 | 414 | 3,500 |
2009/11/12 | 438 | 438 | 438 | 438 | 500 |
2009/11/10 | 440 | 440 | 440 | 440 | 500 |
2009/11/06 | 430 | 430 | 430 | 430 | 1,000 |
2009/11/05 | 440 | 440 | 440 | 440 | 500 |
2009/11/04 | 440 | 440 | 440 | 440 | 1,000 |
2009/10/30 | 440 | 455 | 440 | 455 | 1,500 |
2009/10/29 | 440 | 440 | 440 | 440 | 500 |
2009/10/27 | 440 | 440 | 440 | 440 | 3,000 |
2009/10/26 | 440 | 440 | 440 | 440 | 1,500 |
2009/10/23 | 450 | 450 | 440 | 450 | 6,500 |
2009/10/22 | 444 | 450 | 444 | 450 | 1,500 |
2009/10/20 | 438 | 440 | 438 | 440 | 6,000 |
2009/10/19 | 437 | 438 | 437 | 438 | 1,000 |
2009/10/16 | 431 | 436 | 431 | 436 | 5,500 |
2009/10/15 | 430 | 431 | 430 | 431 | 1,000 |
2009/10/14 | 432 | 432 | 432 | 432 | 500 |
2009/10/13 | 429 | 432 | 429 | 432 | 2,500 |
2009/10/09 | 416 | 420 | 414 | 418 | 5,500 |
2009/10/08 | 432 | 432 | 412 | 412 | 4,000 |
2009/10/07 | 412 | 412 | 412 | 412 | 1,000 |
2009/10/06 | 425 | 425 | 400 | 401 | 164,500 |
2009/10/05 | 440 | 440 | 425 | 425 | 4,000 |
2009/10/02 | 427 | 435 | 425 | 435 | 3,500 |
2009/10/01 | 480 | 485 | 426 | 430 | 7,500 |
2009/09/30 | 500 | 500 | 480 | 480 | 14,000 |
2009/09/28 | 427 | 427 | 427 | 427 | 1,000 |
2009/09/25 | 427 | 427 | 427 | 427 | 500 |
2009/09/24 | 434 | 434 | 434 | 434 | 3,000 |
2009/09/18 | 419 | 419 | 419 | 419 | 500 |
2009/09/17 | 419 | 419 | 419 | 419 | 1,000 |
2009/09/16 | 421 | 421 | 421 | 421 | 500 |
2009/09/15 | 431 | 431 | 431 | 431 | 500 |
2009/09/14 | 430 | 430 | 430 | 430 | 1,000 |
2009/09/11 | 425 | 432 | 424 | 432 | 2,500 |
2009/09/10 | 408 | 420 | 408 | 420 | 3,500 |
2009/09/07 | 411 | 411 | 411 | 411 | 2,000 |
2009/09/04 | 413 | 414 | 402 | 414 | 6,500 |
2009/09/03 | 435 | 435 | 412 | 421 | 7,500 |
2009/09/02 | 436 | 436 | 436 | 436 | 1,000 |
2009/08/31 | 434 | 434 | 433 | 434 | 2,000 |
2009/08/28 | 446 | 446 | 437 | 437 | 2,000 |
2009/08/26 | 476 | 476 | 476 | 476 | 1,000 |
2009/08/25 | 434 | 485 | 434 | 485 | 11,000 |
2009/08/24 | 430 | 434 | 430 | 434 | 9,000 |
2009/08/21 | 428 | 428 | 428 | 428 | 2,000 |
2009/08/20 | 414 | 427 | 414 | 427 | 2,000 |
2009/08/19 | 416 | 424 | 416 | 424 | 7,000 |
2009/08/18 | 418 | 420 | 417 | 420 | 5,500 |
2009/08/17 | 414 | 418 | 410 | 418 | 5,500 |
2009/08/14 | 407 | 415 | 407 | 415 | 2,500 |
2009/08/13 | 406 | 406 | 406 | 406 | 500 |
2009/08/12 | 400 | 404 | 400 | 404 | 1,000 |
2009/08/11 | 400 | 400 | 400 | 400 | 1,500 |
2009/08/10 | 400 | 405 | 400 | 400 | 4,500 |
2009/08/07 | 400 | 400 | 392 | 392 | 2,500 |
2009/08/06 | 400 | 405 | 395 | 404 | 3,500 |
2009/08/05 | 400 | 410 | 392 | 410 | 12,500 |
2009/08/04 | 406 | 406 | 400 | 400 | 2,000 |
2009/08/03 | 395 | 400 | 390 | 400 | 3,500 |
2009/07/31 | 393 | 400 | 393 | 400 | 14,500 |
2009/07/30 | 404 | 404 | 403 | 403 | 1,500 |
2009/07/29 | 400 | 401 | 397 | 399 | 8,500 |
2009/07/28 | 399 | 403 | 399 | 403 | 10,000 |
2009/07/27 | 397 | 398 | 389 | 397 | 42,000 |
2009/07/24 | 375 | 390 | 368 | 390 | 126,000 |
2009/07/23 | 372 | 374 | 368 | 372 | 39,000 |
2009/07/22 | 384 | 390 | 370 | 373 | 50,500 |
2009/07/21 | 400 | 400 | 390 | 393 | 33,500 |
2009/07/17 | 420 | 420 | 411 | 418 | 10,000 |
2009/07/16 | 430 | 440 | 430 | 440 | 1,000 |
2009/07/15 | 430 | 435 | 430 | 435 | 2,500 |
2009/07/14 | 445 | 445 | 433 | 445 | 3,500 |
2009/07/13 | 450 | 450 | 445 | 445 | 1,000 |
2009/07/10 | 450 | 456 | 450 | 456 | 1,000 |
2009/07/09 | 450 | 450 | 450 | 450 | 2,000 |
2009/07/08 | 465 | 465 | 460 | 460 | 1,000 |
2009/07/07 | 480 | 480 | 470 | 470 | 2,500 |
2009/07/06 | 494 | 494 | 475 | 475 | 1,000 |
2009/07/03 | 485 | 485 | 479 | 479 | 5,000 |
2009/07/02 | 471 | 471 | 471 | 471 | 500 |
2009/07/01 | 450 | 450 | 450 | 450 | 500 |
2009/06/30 | 450 | 450 | 450 | 450 | 500 |
2009/06/29 | 450 | 450 | 449 | 450 | 4,000 |
2009/06/26 | 450 | 450 | 450 | 450 | 7,500 |
2009/06/25 | 460 | 460 | 450 | 450 | 7,000 |
2009/06/24 | 446 | 447 | 446 | 447 | 1,000 |
2009/06/23 | 450 | 450 | 450 | 450 | 2,000 |
2009/06/22 | 455 | 455 | 455 | 455 | 4,000 |
2009/06/19 | 460 | 460 | 455 | 455 | 1,000 |
2009/06/18 | 466 | 466 | 465 | 465 | 1,500 |
2009/06/17 | 475 | 475 | 466 | 466 | 1,000 |
2009/06/16 | 475 | 485 | 475 | 485 | 1,000 |
2009/06/15 | 470 | 485 | 460 | 475 | 8,500 |
2009/06/12 | 481 | 485 | 480 | 480 | 4,000 |
2009/06/11 | 482 | 482 | 480 | 480 | 1,500 |
2009/06/10 | 480 | 480 | 480 | 480 | 500 |
2009/06/09 | 483 | 483 | 480 | 480 | 1,000 |
2009/06/08 | 475 | 483 | 475 | 483 | 5,000 |
2009/06/05 | 485 | 485 | 485 | 485 | 1,000 |
2009/06/04 | 475 | 485 | 475 | 485 | 1,500 |
2009/06/03 | 480 | 480 | 480 | 480 | 500 |
2009/06/02 | 489 | 489 | 484 | 484 | 1,500 |
2009/06/01 | 480 | 480 | 480 | 480 | 500 |
2009/05/29 | 490 | 490 | 490 | 490 | 1,000 |
2009/05/28 | 480 | 480 | 480 | 480 | 500 |
2009/05/27 | 460 | 461 | 460 | 461 | 1,000 |
2009/05/25 | 460 | 460 | 460 | 460 | 3,000 |
2009/05/22 | 440 | 450 | 433 | 440 | 4,500 |
2009/05/21 | 420 | 444 | 420 | 440 | 3,000 |
2009/05/20 | 430 | 432 | 420 | 420 | 3,500 |
2009/05/19 | 435 | 435 | 425 | 425 | 1,500 |
2009/05/18 | 438 | 438 | 435 | 435 | 2,500 |
2009/05/15 | 435 | 450 | 435 | 440 | 2,000 |
2009/05/14 | 435 | 435 | 435 | 435 | 500 |
2009/05/13 | 432 | 434 | 432 | 434 | 1,000 |
2009/05/12 | 432 | 433 | 432 | 433 | 1,000 |
2009/05/11 | 432 | 433 | 432 | 433 | 1,000 |
2009/05/08 | 440 | 440 | 431 | 432 | 3,000 |
2009/05/07 | 460 | 460 | 460 | 460 | 1,000 |
2009/05/01 | 445 | 445 | 445 | 445 | 500 |
2009/04/30 | 430 | 435 | 430 | 430 | 2,500 |
2009/04/28 | 435 | 435 | 435 | 435 | 1,000 |
2009/04/27 | 435 | 435 | 430 | 435 | 8,000 |
2009/04/24 | 435 | 435 | 435 | 435 | 2,500 |
2009/04/23 | 414 | 415 | 414 | 415 | 2,500 |
2009/04/22 | 428 | 429 | 428 | 429 | 1,000 |
2009/04/21 | 428 | 428 | 428 | 428 | 500 |
2009/04/20 | 405 | 425 | 405 | 425 | 2,000 |
2009/04/17 | 434 | 434 | 415 | 430 | 2,500 |
2009/04/16 | 464 | 464 | 439 | 439 | 1,000 |
2009/04/14 | 405 | 439 | 400 | 439 | 2,000 |
2009/04/13 | 395 | 439 | 395 | 439 | 7,000 |
2009/04/10 | 375 | 395 | 375 | 395 | 1,500 |
2009/04/09 | 365 | 375 | 365 | 375 | 4,500 |
2009/04/08 | 345 | 365 | 345 | 365 | 7,500 |
2009/04/07 | 365 | 365 | 365 | 365 | 1,000 |
2009/04/06 | 352 | 356 | 352 | 356 | 4,000 |
2009/04/03 | 360 | 360 | 360 | 360 | 2,500 |
2009/04/02 | 359 | 365 | 345 | 355 | 9,500 |
2009/04/01 | 350 | 365 | 340 | 353 | 31,500 |
2009/03/31 | 350 | 350 | 350 | 350 | 1,500 |
2009/03/27 | 360 | 365 | 360 | 365 | 1,500 |
2009/03/26 | 350 | 355 | 345 | 350 | 2,500 |
2009/03/25 | 377 | 380 | 376 | 380 | 6,500 |
2009/03/24 | 340 | 345 | 335 | 341 | 14,000 |
2009/03/23 | 330 | 335 | 324 | 331 | 16,500 |
2009/03/19 | 320 | 325 | 318 | 318 | 11,500 |
2009/03/18 | 315 | 325 | 310 | 320 | 19,000 |
2009/03/17 | 315 | 315 | 313 | 313 | 2,500 |
2009/03/16 | 310 | 315 | 305 | 310 | 6,000 |
2009/03/13 | 310 | 315 | 310 | 310 | 2,000 |
2009/03/12 | 310 | 310 | 310 | 310 | 3,500 |
2009/03/11 | 333 | 335 | 333 | 335 | 2,000 |
2009/03/10 | 333 | 333 | 330 | 330 | 1,000 |
2009/03/09 | 333 | 333 | 333 | 333 | 2,000 |
2009/03/06 | 333 | 334 | 333 | 334 | 2,500 |
2009/03/05 | 333 | 333 | 333 | 333 | 3,000 |
2009/03/04 | 333 | 333 | 333 | 333 | 2,000 |
2009/03/02 | 340 | 340 | 325 | 333 | 9,500 |
2009/02/27 | 329 | 330 | 329 | 330 | 2,000 |
2009/02/26 | 364 | 364 | 364 | 364 | 2,000 |
2009/02/25 | 360 | 365 | 360 | 365 | 4,000 |
2009/02/24 | 355 | 355 | 340 | 340 | 1,500 |
2009/02/20 | 365 | 370 | 365 | 365 | 9,000 |
2009/02/19 | 360 | 365 | 360 | 365 | 1,500 |
2009/02/18 | 355 | 360 | 355 | 360 | 6,500 |
2009/02/17 | 350 | 350 | 350 | 350 | 1,000 |
2009/02/16 | 350 | 350 | 350 | 350 | 6,000 |
2009/02/13 | 355 | 355 | 351 | 351 | 9,500 |
2009/02/12 | 360 | 360 | 355 | 355 | 4,000 |
2009/02/10 | 362 | 362 | 360 | 360 | 3,500 |
2009/02/09 | 374 | 390 | 370 | 377 | 4,500 |
2009/02/06 | 392 | 392 | 380 | 380 | 6,000 |
2009/02/05 | 400 | 410 | 390 | 390 | 2,500 |
2009/02/04 | 430 | 430 | 430 | 430 | 500 |
2009/02/03 | 450 | 450 | 450 | 450 | 1,000 |
2009/01/27 | 459 | 459 | 458 | 458 | 3,000 |
2009/01/23 | 470 | 470 | 450 | 459 | 4,500 |
2009/01/22 | 489 | 489 | 450 | 450 | 4,500 |
2009/01/21 | 461 | 461 | 460 | 460 | 2,000 |
2009/01/20 | 470 | 470 | 470 | 470 | 1,000 |
2009/01/19 | 500 | 500 | 470 | 470 | 3,000 |
2009/01/16 | 475 | 475 | 460 | 460 | 2,000 |
2009/01/15 | 500 | 500 | 475 | 475 | 1,000 |
2009/01/14 | 541 | 541 | 500 | 500 | 3,500 |
2009/01/08 | 600 | 600 | 600 | 600 | 1,000 |