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
2010/12/30 405 407 405 407 1,000
2010/12/29 408 408 405 405 4,000
2010/12/28 405 405 405 405 500
2010/12/27 409 409 405 405 2,500
2010/12/24 405 409 405 409 11,500
2010/12/22 406 407 400 405 14,500
2010/12/21 408 408 403 406 13,500
2010/12/20 409 409 408 408 5,000
2010/12/17 407 408 406 407 8,000
2010/12/16 407 410 405 410 5,000
2010/12/15 409 412 409 410 8,000
2010/12/14 410 413 409 409 12,000
2010/12/13 410 414 408 409 3,500
2010/12/10 412 412 411 411 2,500
2010/12/09 416 416 414 414 6,000
2010/12/08 414 416 414 416 3,500
2010/12/07 411 418 411 418 3,500
2010/12/06 407 412 403 409 22,500
2010/12/03 405 405 400 400 13,000
2010/12/02 398 405 395 405 36,000
2010/12/01 397 397 397 397 2,500
2010/11/30 396 403 395 400 11,000
2010/11/29 397 400 395 395 4,500
2010/11/26 400 400 400 400 500
2010/11/25 404 405 399 400 17,500
2010/11/24 395 406 395 400 29,500
2010/11/22 393 399 393 396 16,500
2010/11/19 393 395 393 393 7,500
2010/11/18 0 0 0 395 0
2010/11/17 397 397 395 395 3,000
2010/11/16 397 397 397 397 1,000
2010/11/15 396 396 396 396 500
2010/11/12 399 400 398 400 3,500
2010/11/11 396 401 395 397 11,500
2010/11/10 399 401 399 401 8,500
2010/11/09 400 402 400 400 5,000
2010/11/08 399 400 395 399 9,000
2010/11/05 395 399 395 399 3,500
2010/11/04 393 403 393 395 3,000
2010/11/02 400 400 400 400 500
2010/11/01 400 400 400 400 4,500
2010/10/29 400 402 392 398 8,000
2010/10/28 407 407 401 407 2,000
2010/10/27 403 408 401 408 4,500
2010/10/26 408 408 403 403 1,500
2010/10/25 407 408 402 407 6,500
2010/10/22 407 407 401 404 6,000
2010/10/21 404 407 402 402 3,000
2010/10/20 405 407 402 402 4,500
2010/10/19 398 400 398 400 3,000
2010/10/18 395 399 395 396 8,500
2010/10/15 395 395 384 393 12,000
2010/10/14 395 395 395 395 1,000
2010/10/13 395 395 395 395 1,500
2010/10/12 390 396 389 396 10,000
2010/10/08 384 385 383 385 3,000
2010/10/07 386 386 381 381 2,500
2010/10/06 385 386 382 382 3,500
2010/10/05 382 382 381 381 1,000
2010/10/04 385 385 380 380 6,000
2010/10/01 378 384 378 383 3,000
2010/09/30 385 385 377 377 6,500
2010/09/29 381 381 381 381 500
2010/09/28 390 390 381 381 2,500
2010/09/27 386 386 385 385 5,000
2010/09/24 392 392 380 380 29,000
2010/09/22 381 381 381 381 1,500
2010/09/21 380 381 380 381 2,500
2010/09/17 377 380 376 376 8,000
2010/09/16 380 382 380 380 5,500
2010/09/15 380 380 380 380 500
2010/09/14 382 382 382 382 1,500
2010/09/13 381 383 372 382 6,000
2010/09/10 374 381 374 381 5,500
2010/09/09 376 376 376 376 2,500
2010/09/08 376 376 376 376 500
2010/09/07 379 379 379 379 500
2010/09/06 373 379 373 379 1,000
2010/09/03 375 375 375 375 1,500
2010/09/02 371 371 371 371 500
2010/09/01 363 378 363 378 19,500
2010/08/31 370 370 365 365 1,500
2010/08/30 380 380 374 374 6,500
2010/08/27 364 365 361 365 5,000
2010/08/26 370 370 365 365 4,000
2010/08/25 370 370 365 369 8,500
2010/08/24 376 376 366 375 13,500
2010/08/23 382 382 372 373 14,000
2010/08/20 385 390 383 383 6,500
2010/08/19 391 394 382 390 12,500
2010/08/18 388 394 383 394 11,000
2010/08/17 392 392 385 390 11,500
2010/08/16 396 396 391 391 6,000
2010/08/13 396 396 396 396 1,000
2010/08/12 391 391 390 390 3,000
2010/08/11 403 403 393 393 16,500
2010/08/10 403 404 403 403 5,000
2010/08/09 405 405 403 403 17,500
2010/08/06 403 409 400 409 12,500
2010/08/05 405 405 403 403 26,000
2010/08/04 404 404 404 404 1,000
2010/08/03 407 407 405 405 3,500
2010/08/02 402 407 402 407 2,000
2010/07/30 406 406 405 405 3,000
2010/07/29 405 406 405 405 6,000
2010/07/28 409 409 408 408 1,000
2010/07/27 408 411 408 409 2,000
2010/07/26 407 407 407 407 2,500
2010/07/23 410 415 410 415 4,500
2010/07/22 402 410 402 410 3,500
2010/07/21 401 408 401 403 5,500
2010/07/20 401 403 401 403 1,500
2010/07/16 405 405 403 403 1,000
2010/07/15 406 406 405 405 6,000
2010/07/14 405 406 405 406 6,000
2010/07/13 410 410 404 404 1,500
2010/07/12 412 412 406 406 4,500
2010/07/09 414 414 408 410 3,500
2010/07/08 405 414 405 410 6,000
2010/07/07 407 408 407 408 6,000
2010/07/06 404 404 404 404 2,000
2010/07/05 416 416 405 409 12,500
2010/07/02 417 417 416 416 5,000
2010/07/01 400 402 399 402 5,500
2010/06/30 400 402 399 402 4,500
2010/06/29 405 405 400 402 5,500
2010/06/28 405 405 400 400 4,000
2010/06/25 413 416 407 407 13,500
2010/06/24 410 410 405 407 3,500
2010/06/23 417 417 402 410 12,000
2010/06/22 425 428 418 418 11,000
2010/06/21 422 430 420 423 10,000
2010/06/18 418 425 412 423 14,000
2010/06/17 416 416 415 415 2,000
2010/06/16 411 415 410 410 3,500
2010/06/15 410 410 410 410 1,500
2010/06/14 410 413 410 413 4,500
2010/06/11 404 406 404 406 1,500
2010/06/10 401 404 401 404 2,000
2010/06/09 401 408 401 408 3,500
2010/06/08 414 414 401 401 8,500
2010/06/07 418 418 405 413 2,500
2010/06/04 415 420 415 420 2,000
2010/06/03 406 412 406 412 7,500
2010/06/02 404 407 401 401 24,500
2010/06/01 411 411 401 402 19,000
2010/05/31 409 411 407 410 13,000
2010/05/28 412 412 399 410 66,000
2010/05/27 402 402 395 400 39,500
2010/05/26 412 422 401 402 17,500
2010/05/25 424 424 404 412 13,000
2010/05/24 426 426 424 424 5,000
2010/05/21 426 426 420 426 20,500
2010/05/20 438 438 430 438 23,000
2010/05/19 455 455 440 445 14,500
2010/05/18 460 460 460 460 1,500
2010/05/17 470 470 455 455 28,000
2010/05/14 483 485 474 474 14,500
2010/05/13 478 492 478 492 17,000
2010/05/12 483 485 476 477 16,500
2010/05/11 477 500 477 482 19,000
2010/05/10 473 485 466 470 29,000
2010/05/07 481 488 463 473 23,500
2010/05/06 510 511 480 495 39,000
2010/04/30 502 504 490 500 29,000
2010/04/28 490 499 485 495 8,000
2010/04/27 498 498 495 495 5,500
2010/04/26 485 501 485 485 14,500
2010/04/23 487 487 485 485 3,000
2010/04/22 480 480 474 480 5,000
2010/04/21 477 477 474 474 3,500
2010/04/20 484 484 477 477 3,500
2010/04/19 480 480 476 476 8,500
2010/04/16 478 478 478 478 1,000
2010/04/15 476 489 473 478 7,500
2010/04/14 484 484 476 483 2,500
2010/04/13 483 484 483 484 2,000
2010/04/12 470 484 470 484 7,500
2010/04/09 0 0 0 470 0
2010/04/08 453 470 453 470 3,500
2010/04/07 0 0 0 470 0
2010/04/06 450 477 450 470 4,500
2010/04/05 450 450 450 450 10,500
2010/04/02 433 437 433 437 1,500
2010/04/01 436 436 436 436 3,000
2010/03/31 436 436 436 436 2,000
2010/03/30 437 437 435 435 3,500
2010/03/29 436 437 431 431 10,000
2010/03/26 450 451 443 443 3,500
2010/03/25 442 450 442 450 7,500
2010/03/24 454 458 441 441 9,000
2010/03/23 451 460 449 452 15,000
2010/03/19 459 459 445 445 4,500
2010/03/18 441 446 441 446 5,500
2010/03/17 426 440 426 440 6,000
2010/03/16 422 426 421 425 2,500
2010/03/15 416 417 416 417 1,000
2010/03/12 410 410 410 410 6,000
2010/03/11 405 410 405 410 6,000
2010/03/10 404 404 404 404 500
2010/03/09 403 403 403 403 3,000
2010/03/08 407 407 402 403 5,000
2010/03/03 399 400 399 400 6,000
2010/03/02 400 400 399 399 3,500
2010/03/01 400 405 399 400 17,500
2010/02/26 398 401 398 400 3,000
2010/02/25 406 406 401 401 6,500
2010/02/24 403 403 403 403 1,500
2010/02/23 406 407 406 407 4,000
2010/02/22 405 406 405 406 1,000
2010/02/19 403 405 403 405 2,500
2010/02/18 406 407 406 407 2,000
2010/02/17 411 411 400 400 12,000
2010/02/16 411 411 410 410 1,500
2010/02/15 410 410 410 410 1,500
2010/02/12 410 410 410 410 1,000
2010/02/08 407 407 407 407 1,000
2010/02/05 406 406 406 406 500
2010/02/04 417 418 414 418 6,500
2010/02/03 414 414 414 414 1,500
2010/02/02 414 414 414 414 500
2010/02/01 414 414 414 414 2,000
2010/01/29 409 409 409 409 500
2010/01/28 406 408 406 408 1,500
2010/01/27 409 409 408 408 1,500
2010/01/26 417 417 417 417 1,500
2010/01/25 417 417 417 417 2,500
2010/01/22 424 424 416 416 1,000
2010/01/21 418 418 418 418 500
2010/01/20 425 425 418 418 1,000
2010/01/19 411 416 411 416 1,500
2010/01/18 411 411 411 411 2,000
2010/01/14 419 419 419 419 500
2010/01/12 410 420 410 420 11,500
2010/01/08 400 400 400 400 1,500
2010/01/07 403 403 401 401 3,000
2010/01/06 393 403 393 403 2,000
2010/01/05 392 393 392 392 1,500
2010/01/04 392 392 390 390 2,000

このページの先頭へ