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 |
---|---|---|---|---|---|
2013/12/30 | 430 | 433 | 428 | 432 | 32,700 |
2013/12/27 | 428 | 429 | 426 | 429 | 20,200 |
2013/12/26 | 422 | 427 | 422 | 427 | 8,700 |
2013/12/25 | 422 | 422 | 420 | 421 | 13,100 |
2013/12/24 | 419 | 420 | 418 | 419 | 31,400 |
2013/12/20 | 419 | 421 | 416 | 421 | 95,200 |
2013/12/19 | 420 | 421 | 418 | 419 | 21,300 |
2013/12/18 | 417 | 422 | 417 | 420 | 11,000 |
2013/12/17 | 426 | 426 | 421 | 421 | 15,500 |
2013/12/16 | 430 | 430 | 424 | 425 | 48,100 |
2013/12/13 | 431 | 431 | 429 | 431 | 21,700 |
2013/12/12 | 428 | 431 | 428 | 431 | 22,400 |
2013/12/11 | 429 | 432 | 428 | 430 | 28,500 |
2013/12/10 | 428 | 428 | 426 | 428 | 11,000 |
2013/12/09 | 428 | 430 | 427 | 429 | 13,300 |
2013/12/06 | 429 | 429 | 425 | 429 | 27,500 |
2013/12/05 | 426 | 427 | 425 | 425 | 21,500 |
2013/12/04 | 425 | 429 | 423 | 427 | 17,300 |
2013/12/03 | 424 | 426 | 423 | 425 | 11,400 |
2013/12/02 | 425 | 427 | 423 | 425 | 19,100 |
2013/11/29 | 429 | 430 | 426 | 427 | 15,200 |
2013/11/28 | 433 | 433 | 429 | 429 | 12,400 |
2013/11/27 | 433 | 435 | 431 | 432 | 16,000 |
2013/11/26 | 432 | 435 | 430 | 432 | 22,300 |
2013/11/25 | 430 | 435 | 430 | 432 | 28,800 |
2013/11/22 | 430 | 431 | 427 | 430 | 27,200 |
2013/11/21 | 430 | 431 | 426 | 430 | 29,100 |
2013/11/20 | 430 | 430 | 427 | 430 | 10,100 |
2013/11/19 | 427 | 430 | 423 | 428 | 46,000 |
2013/11/18 | 423 | 427 | 423 | 427 | 19,500 |
2013/11/15 | 420 | 422 | 419 | 422 | 23,400 |
2013/11/14 | 414 | 419 | 414 | 419 | 19,300 |
2013/11/13 | 415 | 415 | 413 | 413 | 5,400 |
2013/11/12 | 414 | 417 | 414 | 415 | 20,400 |
2013/11/11 | 414 | 415 | 412 | 414 | 12,800 |
2013/11/08 | 413 | 415 | 411 | 413 | 16,900 |
2013/11/07 | 415 | 415 | 411 | 413 | 19,600 |
2013/11/06 | 412 | 419 | 412 | 413 | 13,000 |
2013/11/05 | 407 | 414 | 407 | 411 | 11,300 |
2013/11/01 | 410 | 411 | 404 | 407 | 23,800 |
2013/10/31 | 412 | 412 | 410 | 410 | 12,400 |
2013/10/30 | 410 | 413 | 410 | 413 | 16,200 |
2013/10/29 | 410 | 414 | 410 | 410 | 23,300 |
2013/10/28 | 413 | 414 | 411 | 413 | 7,100 |
2013/10/25 | 418 | 418 | 413 | 413 | 10,300 |
2013/10/24 | 414 | 415 | 413 | 415 | 18,700 |
2013/10/23 | 419 | 419 | 412 | 412 | 20,000 |
2013/10/22 | 415 | 418 | 415 | 417 | 13,700 |
2013/10/21 | 413 | 416 | 412 | 412 | 27,400 |
2013/10/18 | 410 | 412 | 409 | 411 | 26,500 |
2013/10/17 | 411 | 417 | 410 | 411 | 42,000 |
2013/10/16 | 408 | 410 | 406 | 406 | 17,100 |
2013/10/15 | 405 | 415 | 405 | 414 | 52,600 |
2013/10/11 | 403 | 405 | 399 | 402 | 62,900 |
2013/10/10 | 398 | 399 | 395 | 396 | 60,600 |
2013/10/09 | 394 | 402 | 394 | 401 | 62,700 |
2013/10/08 | 394 | 399 | 394 | 394 | 60,400 |
2013/10/07 | 410 | 411 | 396 | 399 | 104,100 |
2013/10/04 | 407 | 413 | 405 | 410 | 58,500 |
2013/10/03 | 408 | 411 | 405 | 411 | 26,300 |
2013/10/02 | 414 | 424 | 409 | 411 | 73,900 |
2013/10/01 | 421 | 422 | 410 | 414 | 58,000 |
2013/09/30 | 420 | 420 | 415 | 419 | 50,300 |
2013/09/27 | 432 | 432 | 417 | 422 | 57,200 |
2013/09/26 | 426 | 428 | 420 | 424 | 35,400 |
2013/09/25 | 439 | 439 | 426 | 433 | 148,500 |
2013/09/24 | 433 | 444 | 427 | 438 | 118,600 |
2013/09/20 | 429 | 440 | 427 | 427 | 31,200 |
2013/09/19 | 440 | 440 | 425 | 435 | 75,700 |
2013/09/18 | 452 | 452 | 437 | 440 | 49,400 |
2013/09/17 | 436 | 482 | 428 | 444 | 188,300 |
2013/09/13 | 433 | 450 | 430 | 437 | 113,500 |
2013/09/12 | 406 | 459 | 401 | 426 | 256,000 |
2013/09/11 | 414 | 414 | 396 | 402 | 63,900 |
2013/09/10 | 416 | 420 | 401 | 414 | 99,100 |
2013/09/09 | 395 | 424 | 393 | 418 | 133,300 |
2013/09/06 | 390 | 392 | 387 | 390 | 40,300 |
2013/09/05 | 392 | 393 | 390 | 392 | 24,600 |
2013/09/04 | 393 | 393 | 391 | 391 | 23,800 |
2013/09/03 | 390 | 393 | 389 | 393 | 15,400 |
2013/09/02 | 388 | 391 | 388 | 390 | 14,100 |
2013/08/30 | 389 | 390 | 388 | 388 | 12,100 |
2013/08/29 | 387 | 388 | 386 | 388 | 16,600 |
2013/08/28 | 387 | 387 | 386 | 386 | 33,300 |
2013/08/27 | 389 | 389 | 388 | 389 | 6,300 |
2013/08/26 | 389 | 389 | 388 | 389 | 15,400 |
2013/08/23 | 390 | 390 | 387 | 387 | 21,400 |
2013/08/22 | 387 | 388 | 386 | 386 | 7,200 |
2013/08/21 | 390 | 390 | 386 | 387 | 14,200 |
2013/08/20 | 392 | 392 | 388 | 388 | 5,700 |
2013/08/19 | 392 | 393 | 389 | 389 | 12,200 |
2013/08/16 | 387 | 388 | 386 | 387 | 12,700 |
2013/08/15 | 389 | 389 | 386 | 387 | 28,400 |
2013/08/14 | 385 | 388 | 385 | 387 | 24,500 |
2013/08/13 | 387 | 388 | 384 | 385 | 36,200 |
2013/08/12 | 390 | 390 | 384 | 387 | 55,200 |
2013/08/09 | 396 | 398 | 394 | 397 | 30,000 |
2013/08/08 | 395 | 396 | 394 | 395 | 11,900 |
2013/08/07 | 396 | 397 | 395 | 396 | 18,400 |
2013/08/06 | 396 | 398 | 396 | 397 | 6,400 |
2013/08/05 | 396 | 398 | 396 | 397 | 22,800 |
2013/08/02 | 398 | 398 | 394 | 394 | 34,900 |
2013/08/01 | 395 | 396 | 393 | 393 | 10,800 |
2013/07/31 | 399 | 400 | 396 | 396 | 21,500 |
2013/07/30 | 394 | 398 | 394 | 398 | 10,300 |
2013/07/29 | 398 | 402 | 394 | 395 | 23,300 |
2013/07/26 | 400 | 400 | 396 | 397 | 27,600 |
2013/07/25 | 401 | 401 | 399 | 400 | 13,200 |
2013/07/24 | 400 | 401 | 398 | 401 | 13,500 |
2013/07/23 | 396 | 400 | 396 | 400 | 23,900 |
2013/07/22 | 397 | 399 | 397 | 397 | 6,100 |
2013/07/19 | 401 | 402 | 394 | 396 | 35,200 |
2013/07/18 | 401 | 402 | 398 | 401 | 13,200 |
2013/07/17 | 398 | 405 | 396 | 401 | 36,700 |
2013/07/16 | 394 | 399 | 394 | 397 | 13,400 |
2013/07/12 | 390 | 394 | 389 | 393 | 46,400 |
2013/07/11 | 392 | 392 | 389 | 390 | 21,000 |
2013/07/10 | 390 | 391 | 389 | 390 | 14,000 |
2013/07/09 | 391 | 391 | 387 | 389 | 32,700 |
2013/07/08 | 391 | 395 | 391 | 391 | 14,200 |
2013/07/05 | 392 | 392 | 390 | 391 | 9,300 |
2013/07/04 | 388 | 389 | 388 | 389 | 5,700 |
2013/07/03 | 389 | 389 | 385 | 387 | 22,000 |
2013/07/02 | 391 | 392 | 386 | 388 | 48,000 |
2013/07/01 | 390 | 391 | 387 | 389 | 18,800 |
2013/06/28 | 385 | 393 | 383 | 387 | 14,400 |
2013/06/27 | 382 | 384 | 381 | 384 | 17,100 |
2013/06/26 | 382 | 384 | 381 | 381 | 29,000 |
2013/06/25 | 385 | 385 | 383 | 384 | 17,300 |
2013/06/24 | 386 | 386 | 383 | 385 | 16,000 |
2013/06/21 | 386 | 386 | 381 | 384 | 32,500 |
2013/06/20 | 386 | 387 | 385 | 385 | 21,100 |
2013/06/19 | 387 | 389 | 387 | 389 | 8,600 |
2013/06/18 | 387 | 387 | 385 | 387 | 13,100 |
2013/06/17 | 388 | 388 | 382 | 386 | 24,000 |
2013/06/14 | 393 | 393 | 385 | 388 | 30,800 |
2013/06/13 | 390 | 390 | 389 | 389 | 6,100 |
2013/06/12 | 391 | 395 | 389 | 395 | 16,300 |
2013/06/11 | 392 | 395 | 390 | 395 | 7,200 |
2013/06/10 | 390 | 391 | 389 | 391 | 9,600 |
2013/06/07 | 385 | 385 | 380 | 385 | 40,800 |
2013/06/06 | 391 | 393 | 389 | 389 | 23,000 |
2013/06/05 | 392 | 394 | 392 | 392 | 22,900 |
2013/06/04 | 393 | 394 | 389 | 394 | 32,500 |
2013/06/03 | 396 | 398 | 394 | 395 | 15,000 |
2013/05/31 | 396 | 401 | 396 | 398 | 11,400 |
2013/05/30 | 401 | 401 | 395 | 395 | 30,300 |
2013/05/29 | 399 | 409 | 399 | 407 | 33,300 |
2013/05/28 | 398 | 405 | 396 | 399 | 12,100 |
2013/05/27 | 400 | 402 | 395 | 400 | 25,600 |
2013/05/24 | 401 | 409 | 393 | 406 | 41,500 |
2013/05/23 | 418 | 421 | 395 | 401 | 45,600 |
2013/05/22 | 418 | 420 | 414 | 414 | 15,800 |
2013/05/21 | 418 | 419 | 414 | 418 | 12,500 |
2013/05/20 | 404 | 414 | 404 | 414 | 32,500 |
2013/05/17 | 395 | 405 | 395 | 404 | 17,500 |
2013/05/16 | 403 | 404 | 385 | 399 | 51,500 |
2013/05/15 | 420 | 422 | 400 | 400 | 35,400 |
2013/05/14 | 425 | 425 | 413 | 413 | 13,800 |
2013/05/13 | 425 | 427 | 420 | 423 | 21,000 |
2013/05/10 | 429 | 436 | 420 | 422 | 35,600 |
2013/05/09 | 430 | 432 | 421 | 421 | 8,700 |
2013/05/08 | 426 | 432 | 424 | 430 | 32,400 |
2013/05/07 | 413 | 425 | 412 | 424 | 34,100 |
2013/05/02 | 405 | 410 | 405 | 409 | 14,200 |
2013/05/01 | 410 | 411 | 406 | 410 | 12,800 |
2013/04/30 | 400 | 413 | 400 | 406 | 19,200 |
2013/04/26 | 400 | 414 | 400 | 404 | 28,200 |
2013/04/25 | 385 | 401 | 385 | 401 | 62,900 |
2013/04/24 | 383 | 389 | 382 | 383 | 69,200 |
2013/04/23 | 382 | 384 | 381 | 383 | 71,400 |
2013/04/22 | 385 | 388 | 383 | 383 | 49,800 |
2013/04/19 | 391 | 391 | 384 | 385 | 50,800 |
2013/04/18 | 389 | 390 | 386 | 389 | 8,600 |
2013/04/17 | 386 | 390 | 385 | 389 | 30,500 |
2013/04/16 | 384 | 385 | 382 | 385 | 5,900 |
2013/04/15 | 382 | 390 | 381 | 385 | 50,900 |
2013/04/12 | 381 | 382 | 379 | 380 | 54,500 |
2013/04/11 | 380 | 382 | 380 | 381 | 58,700 |
2013/04/10 | 380 | 382 | 380 | 380 | 30,900 |
2013/04/09 | 380 | 382 | 379 | 380 | 49,300 |
2013/04/08 | 380 | 383 | 379 | 380 | 66,600 |
2013/04/05 | 382 | 383 | 379 | 380 | 41,300 |
2013/04/04 | 379 | 380 | 378 | 379 | 8,900 |
2013/04/03 | 381 | 381 | 379 | 380 | 26,500 |
2013/04/02 | 381 | 383 | 377 | 382 | 39,900 |
2013/04/01 | 385 | 385 | 381 | 383 | 30,000 |
2013/03/29 | 385 | 386 | 382 | 385 | 36,500 |
2013/03/28 | 387 | 387 | 384 | 384 | 32,300 |
2013/03/27 | 384 | 387 | 383 | 385 | 39,400 |
2013/03/26 | 386 | 387 | 384 | 385 | 93,100 |
2013/03/25 | 386 | 389 | 386 | 387 | 38,800 |
2013/03/22 | 385 | 385 | 384 | 385 | 21,700 |
2013/03/21 | 390 | 391 | 385 | 385 | 66,100 |
2013/03/19 | 388 | 389 | 388 | 389 | 12,200 |
2013/03/18 | 387 | 389 | 387 | 387 | 35,500 |
2013/03/15 | 386 | 388 | 385 | 387 | 47,500 |
2013/03/14 | 385 | 387 | 384 | 386 | 53,900 |
2013/03/13 | 389 | 389 | 385 | 385 | 41,000 |
2013/03/12 | 391 | 391 | 388 | 388 | 20,500 |
2013/03/11 | 390 | 392 | 389 | 390 | 28,200 |
2013/03/08 | 387 | 389 | 386 | 387 | 36,200 |
2013/03/07 | 383 | 387 | 382 | 386 | 62,500 |
2013/03/06 | 382 | 384 | 381 | 382 | 39,200 |
2013/03/05 | 383 | 384 | 380 | 380 | 120,000 |
2013/03/04 | 384 | 384 | 380 | 381 | 62,800 |
2013/03/01 | 381 | 384 | 381 | 382 | 42,000 |
2013/02/28 | 381 | 383 | 381 | 382 | 10,800 |
2013/02/27 | 380 | 381 | 379 | 381 | 14,100 |
2013/02/26 | 383 | 383 | 379 | 380 | 23,800 |
2013/02/25 | 384 | 385 | 383 | 383 | 9,100 |
2013/02/22 | 385 | 385 | 382 | 384 | 9,300 |
2013/02/21 | 383 | 385 | 383 | 383 | 5,500 |
2013/02/20 | 383 | 384 | 383 | 383 | 7,300 |
2013/02/19 | 382 | 384 | 382 | 383 | 4,100 |
2013/02/18 | 379 | 385 | 379 | 382 | 8,600 |
2013/02/15 | 381 | 381 | 377 | 378 | 23,100 |
2013/02/14 | 383 | 383 | 381 | 381 | 10,000 |
2013/02/13 | 385 | 391 | 382 | 382 | 87,200 |
2013/02/12 | 385 | 389 | 383 | 383 | 26,000 |
2013/02/08 | 387 | 391 | 384 | 385 | 47,700 |
2013/02/07 | 383 | 389 | 382 | 386 | 22,500 |
2013/02/06 | 382 | 382 | 380 | 381 | 15,100 |
2013/02/05 | 382 | 382 | 380 | 380 | 12,700 |
2013/02/04 | 383 | 383 | 380 | 380 | 30,500 |
2013/02/01 | 380 | 383 | 380 | 383 | 23,300 |
2013/01/31 | 380 | 381 | 380 | 380 | 14,000 |
2013/01/30 | 379 | 381 | 375 | 380 | 34,900 |
2013/01/29 | 380 | 380 | 379 | 379 | 8,800 |
2013/01/28 | 381 | 381 | 380 | 380 | 29,800 |
2013/01/25 | 380 | 381 | 378 | 380 | 25,800 |
2013/01/24 | 380 | 380 | 377 | 380 | 10,800 |
2013/01/23 | 380 | 380 | 379 | 379 | 6,500 |
2013/01/22 | 383 | 384 | 380 | 380 | 34,600 |
2013/01/21 | 381 | 382 | 381 | 382 | 4,400 |
2013/01/18 | 379 | 380 | 379 | 379 | 6,300 |
2013/01/17 | 380 | 381 | 379 | 379 | 3,500 |
2013/01/16 | 380 | 381 | 379 | 379 | 6,100 |
2013/01/15 | 384 | 384 | 380 | 380 | 33,400 |
2013/01/11 | 380 | 381 | 380 | 381 | 13,400 |
2013/01/10 | 380 | 380 | 378 | 380 | 16,900 |
2013/01/09 | 382 | 382 | 379 | 380 | 2,800 |
2013/01/08 | 380 | 383 | 380 | 382 | 8,700 |
2013/01/07 | 381 | 385 | 380 | 382 | 17,700 |
2013/01/04 | 387 | 387 | 380 | 381 | 34,900 |