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 |
---|---|---|---|---|---|
2014/12/30 | 573 | 573 | 562 | 572 | 9,800 |
2014/12/29 | 562 | 574 | 561 | 570 | 24,500 |
2014/12/26 | 555 | 563 | 555 | 561 | 13,100 |
2014/12/25 | 559 | 559 | 554 | 555 | 18,400 |
2014/12/24 | 559 | 562 | 553 | 555 | 14,600 |
2014/12/22 | 558 | 561 | 555 | 558 | 21,200 |
2014/12/19 | 570 | 570 | 555 | 562 | 14,500 |
2014/12/18 | 555 | 570 | 550 | 560 | 22,900 |
2014/12/17 | 545 | 552 | 545 | 550 | 16,000 |
2014/12/16 | 556 | 576 | 550 | 555 | 25,900 |
2014/12/15 | 579 | 585 | 571 | 571 | 13,700 |
2014/12/12 | 580 | 583 | 574 | 577 | 11,600 |
2014/12/11 | 563 | 583 | 563 | 583 | 37,500 |
2014/12/10 | 573 | 573 | 563 | 563 | 20,800 |
2014/12/09 | 586 | 586 | 573 | 573 | 11,600 |
2014/12/08 | 580 | 587 | 578 | 586 | 28,600 |
2014/12/05 | 585 | 585 | 571 | 578 | 14,300 |
2014/12/04 | 588 | 591 | 577 | 577 | 20,400 |
2014/12/03 | 585 | 586 | 575 | 581 | 35,000 |
2014/12/02 | 578 | 585 | 574 | 576 | 34,200 |
2014/12/01 | 575 | 580 | 570 | 578 | 9,200 |
2014/11/28 | 573 | 579 | 570 | 575 | 7,100 |
2014/11/27 | 575 | 581 | 573 | 574 | 12,300 |
2014/11/26 | 571 | 578 | 569 | 576 | 20,100 |
2014/11/25 | 580 | 580 | 573 | 578 | 17,600 |
2014/11/21 | 583 | 583 | 573 | 577 | 17,100 |
2014/11/20 | 567 | 591 | 564 | 588 | 46,600 |
2014/11/19 | 556 | 559 | 545 | 557 | 32,600 |
2014/11/18 | 547 | 565 | 547 | 554 | 30,100 |
2014/11/17 | 576 | 576 | 542 | 546 | 48,000 |
2014/11/14 | 589 | 590 | 570 | 576 | 24,000 |
2014/11/13 | 591 | 599 | 556 | 585 | 54,000 |
2014/11/12 | 597 | 600 | 589 | 591 | 25,500 |
2014/11/11 | 585 | 599 | 582 | 597 | 35,500 |
2014/11/10 | 592 | 605 | 584 | 587 | 43,700 |
2014/11/07 | 581 | 613 | 581 | 602 | 54,100 |
2014/11/06 | 573 | 592 | 569 | 588 | 70,500 |
2014/11/05 | 562 | 573 | 560 | 573 | 36,900 |
2014/11/04 | 559 | 570 | 551 | 561 | 81,800 |
2014/10/31 | 547 | 556 | 547 | 550 | 38,300 |
2014/10/30 | 547 | 550 | 545 | 547 | 8,700 |
2014/10/29 | 549 | 551 | 545 | 547 | 18,300 |
2014/10/28 | 543 | 548 | 543 | 548 | 6,600 |
2014/10/27 | 555 | 555 | 542 | 545 | 15,500 |
2014/10/24 | 550 | 555 | 550 | 550 | 18,100 |
2014/10/23 | 549 | 550 | 541 | 549 | 13,600 |
2014/10/22 | 546 | 552 | 544 | 552 | 9,400 |
2014/10/21 | 549 | 550 | 544 | 544 | 11,200 |
2014/10/20 | 539 | 547 | 539 | 544 | 21,800 |
2014/10/17 | 546 | 548 | 532 | 537 | 30,800 |
2014/10/16 | 537 | 549 | 530 | 536 | 24,900 |
2014/10/15 | 550 | 555 | 544 | 550 | 21,000 |
2014/10/14 | 540 | 552 | 535 | 548 | 40,500 |
2014/10/10 | 555 | 559 | 540 | 556 | 61,300 |
2014/10/09 | 575 | 579 | 555 | 570 | 19,100 |
2014/10/08 | 570 | 575 | 567 | 567 | 23,800 |
2014/10/07 | 587 | 591 | 579 | 580 | 19,500 |
2014/10/06 | 577 | 593 | 577 | 590 | 36,900 |
2014/10/03 | 579 | 580 | 572 | 579 | 27,200 |
2014/10/02 | 575 | 582 | 565 | 575 | 44,200 |
2014/10/01 | 585 | 595 | 582 | 584 | 24,400 |
2014/09/30 | 585 | 588 | 578 | 587 | 23,400 |
2014/09/29 | 598 | 601 | 590 | 590 | 32,400 |
2014/09/26 | 600 | 605 | 580 | 590 | 57,400 |
2014/09/25 | 600 | 612 | 589 | 602 | 31,100 |
2014/09/24 | 590 | 607 | 581 | 606 | 45,300 |
2014/09/22 | 585 | 599 | 583 | 597 | 40,400 |
2014/09/19 | 587 | 596 | 585 | 588 | 37,400 |
2014/09/18 | 604 | 615 | 587 | 597 | 59,400 |
2014/09/17 | 590 | 607 | 589 | 603 | 68,500 |
2014/09/16 | 570 | 625 | 566 | 609 | 174,900 |
2014/09/12 | 541 | 555 | 530 | 547 | 103,800 |
2014/09/11 | 520 | 525 | 520 | 522 | 22,500 |
2014/09/10 | 526 | 526 | 518 | 520 | 20,000 |
2014/09/09 | 530 | 530 | 518 | 526 | 18,600 |
2014/09/08 | 525 | 529 | 524 | 529 | 7,500 |
2014/09/05 | 525 | 530 | 522 | 526 | 11,600 |
2014/09/04 | 525 | 535 | 519 | 528 | 20,400 |
2014/09/03 | 533 | 534 | 523 | 525 | 20,300 |
2014/09/02 | 524 | 545 | 524 | 543 | 83,900 |
2014/09/01 | 517 | 523 | 517 | 523 | 21,500 |
2014/08/29 | 517 | 520 | 510 | 519 | 9,400 |
2014/08/28 | 517 | 521 | 515 | 518 | 22,900 |
2014/08/27 | 510 | 519 | 510 | 519 | 36,300 |
2014/08/26 | 508 | 510 | 505 | 507 | 17,600 |
2014/08/25 | 508 | 510 | 505 | 505 | 21,400 |
2014/08/22 | 508 | 508 | 503 | 508 | 15,300 |
2014/08/21 | 502 | 511 | 502 | 508 | 33,400 |
2014/08/20 | 504 | 506 | 499 | 501 | 38,800 |
2014/08/19 | 510 | 510 | 500 | 504 | 16,700 |
2014/08/18 | 510 | 510 | 498 | 502 | 30,300 |
2014/08/15 | 516 | 516 | 507 | 510 | 9,200 |
2014/08/14 | 505 | 515 | 505 | 515 | 12,200 |
2014/08/13 | 503 | 510 | 500 | 502 | 15,200 |
2014/08/12 | 505 | 507 | 496 | 502 | 13,200 |
2014/08/11 | 500 | 506 | 491 | 501 | 18,600 |
2014/08/08 | 506 | 507 | 480 | 489 | 66,800 |
2014/08/07 | 505 | 514 | 505 | 512 | 27,300 |
2014/08/06 | 506 | 508 | 498 | 504 | 26,600 |
2014/08/05 | 517 | 518 | 505 | 506 | 30,900 |
2014/08/04 | 503 | 510 | 501 | 510 | 25,500 |
2014/08/01 | 502 | 508 | 495 | 505 | 37,500 |
2014/07/31 | 515 | 527 | 511 | 514 | 41,800 |
2014/07/30 | 532 | 533 | 515 | 515 | 37,800 |
2014/07/29 | 535 | 537 | 521 | 529 | 36,200 |
2014/07/28 | 518 | 535 | 512 | 531 | 79,400 |
2014/07/25 | 503 | 507 | 500 | 502 | 21,700 |
2014/07/24 | 504 | 504 | 498 | 500 | 23,900 |
2014/07/23 | 495 | 501 | 495 | 499 | 35,300 |
2014/07/22 | 510 | 510 | 495 | 498 | 38,400 |
2014/07/18 | 505 | 518 | 495 | 507 | 55,300 |
2014/07/17 | 505 | 520 | 505 | 513 | 58,600 |
2014/07/16 | 503 | 509 | 497 | 501 | 81,000 |
2014/07/15 | 490 | 504 | 488 | 495 | 196,200 |
2014/07/14 | 475 | 483 | 470 | 475 | 13,800 |
2014/07/11 | 490 | 490 | 475 | 479 | 18,900 |
2014/07/10 | 490 | 493 | 481 | 486 | 15,000 |
2014/07/09 | 480 | 497 | 480 | 494 | 61,800 |
2014/07/08 | 481 | 484 | 479 | 481 | 10,800 |
2014/07/07 | 488 | 488 | 484 | 487 | 5,400 |
2014/07/04 | 484 | 485 | 480 | 484 | 18,000 |
2014/07/03 | 484 | 484 | 479 | 482 | 3,600 |
2014/07/02 | 475 | 488 | 474 | 484 | 33,900 |
2014/07/01 | 474 | 475 | 468 | 472 | 9,900 |
2014/06/30 | 470 | 474 | 468 | 471 | 8,600 |
2014/06/27 | 469 | 472 | 466 | 471 | 17,500 |
2014/06/26 | 465 | 469 | 464 | 469 | 10,900 |
2014/06/25 | 472 | 473 | 468 | 471 | 10,700 |
2014/06/24 | 465 | 468 | 465 | 468 | 10,100 |
2014/06/23 | 465 | 465 | 460 | 461 | 12,300 |
2014/06/20 | 462 | 472 | 461 | 465 | 17,600 |
2014/06/19 | 474 | 475 | 461 | 463 | 26,800 |
2014/06/18 | 477 | 478 | 473 | 477 | 4,200 |
2014/06/17 | 474 | 479 | 468 | 478 | 14,700 |
2014/06/16 | 483 | 484 | 470 | 471 | 16,600 |
2014/06/13 | 482 | 483 | 475 | 482 | 21,600 |
2014/06/12 | 481 | 481 | 475 | 476 | 6,100 |
2014/06/11 | 477 | 489 | 475 | 482 | 22,700 |
2014/06/10 | 479 | 480 | 475 | 476 | 22,100 |
2014/06/09 | 473 | 483 | 472 | 477 | 34,300 |
2014/06/06 | 465 | 472 | 462 | 468 | 20,400 |
2014/06/05 | 466 | 466 | 462 | 465 | 9,300 |
2014/06/04 | 453 | 467 | 453 | 465 | 48,300 |
2014/06/03 | 452 | 455 | 448 | 450 | 37,100 |
2014/06/02 | 447 | 454 | 445 | 453 | 33,200 |
2014/05/30 | 446 | 448 | 445 | 445 | 7,900 |
2014/05/29 | 448 | 448 | 445 | 447 | 6,000 |
2014/05/28 | 448 | 452 | 446 | 448 | 35,200 |
2014/05/27 | 449 | 453 | 447 | 447 | 52,700 |
2014/05/26 | 447 | 448 | 446 | 448 | 12,200 |
2014/05/23 | 446 | 448 | 442 | 447 | 12,200 |
2014/05/22 | 439 | 445 | 438 | 443 | 19,400 |
2014/05/21 | 440 | 440 | 433 | 437 | 11,100 |
2014/05/20 | 434 | 440 | 430 | 439 | 26,200 |
2014/05/19 | 434 | 438 | 430 | 434 | 21,800 |
2014/05/16 | 433 | 435 | 427 | 432 | 19,800 |
2014/05/15 | 447 | 447 | 426 | 433 | 64,100 |
2014/05/14 | 417 | 467 | 417 | 449 | 87,300 |
2014/05/13 | 416 | 417 | 413 | 415 | 12,600 |
2014/05/12 | 413 | 414 | 413 | 414 | 3,100 |
2014/05/09 | 412 | 414 | 412 | 414 | 15,900 |
2014/05/08 | 416 | 417 | 411 | 412 | 18,600 |
2014/05/07 | 413 | 418 | 411 | 412 | 21,500 |
2014/05/02 | 412 | 414 | 412 | 413 | 6,800 |
2014/05/01 | 411 | 412 | 410 | 412 | 1,700 |
2014/04/30 | 413 | 413 | 408 | 412 | 6,300 |
2014/04/28 | 414 | 414 | 410 | 412 | 13,400 |
2014/04/25 | 413 | 414 | 412 | 414 | 10,200 |
2014/04/24 | 414 | 415 | 412 | 413 | 8,500 |
2014/04/23 | 411 | 413 | 410 | 412 | 9,700 |
2014/04/22 | 408 | 409 | 407 | 408 | 6,000 |
2014/04/21 | 410 | 410 | 408 | 409 | 6,800 |
2014/04/18 | 412 | 412 | 406 | 410 | 18,600 |
2014/04/17 | 410 | 413 | 410 | 413 | 4,600 |
2014/04/16 | 411 | 414 | 410 | 414 | 6,200 |
2014/04/15 | 410 | 411 | 407 | 411 | 6,600 |
2014/04/14 | 406 | 410 | 406 | 407 | 6,000 |
2014/04/11 | 408 | 412 | 406 | 409 | 13,600 |
2014/04/10 | 409 | 414 | 409 | 410 | 9,900 |
2014/04/09 | 414 | 415 | 408 | 408 | 21,700 |
2014/04/08 | 414 | 416 | 412 | 414 | 14,700 |
2014/04/07 | 415 | 417 | 414 | 415 | 11,100 |
2014/04/04 | 416 | 417 | 415 | 416 | 17,700 |
2014/04/03 | 415 | 417 | 415 | 417 | 9,700 |
2014/04/02 | 416 | 417 | 415 | 416 | 9,100 |
2014/04/01 | 415 | 418 | 415 | 415 | 4,300 |
2014/03/31 | 414 | 417 | 414 | 417 | 7,800 |
2014/03/28 | 410 | 416 | 409 | 416 | 26,900 |
2014/03/27 | 407 | 412 | 407 | 410 | 20,500 |
2014/03/26 | 416 | 416 | 413 | 415 | 9,800 |
2014/03/25 | 416 | 417 | 414 | 416 | 22,100 |
2014/03/24 | 414 | 417 | 413 | 416 | 15,400 |
2014/03/20 | 417 | 418 | 410 | 414 | 24,700 |
2014/03/19 | 417 | 421 | 415 | 419 | 24,000 |
2014/03/18 | 416 | 420 | 415 | 417 | 12,100 |
2014/03/17 | 416 | 418 | 413 | 415 | 9,700 |
2014/03/14 | 423 | 423 | 416 | 416 | 36,100 |
2014/03/13 | 423 | 427 | 423 | 424 | 11,200 |
2014/03/12 | 426 | 426 | 423 | 424 | 7,800 |
2014/03/11 | 426 | 427 | 425 | 426 | 7,800 |
2014/03/10 | 424 | 427 | 422 | 426 | 15,600 |
2014/03/07 | 424 | 427 | 420 | 425 | 23,200 |
2014/03/06 | 420 | 423 | 420 | 422 | 5,500 |
2014/03/05 | 420 | 426 | 419 | 423 | 21,700 |
2014/03/04 | 417 | 418 | 416 | 418 | 3,800 |
2014/03/03 | 422 | 422 | 417 | 418 | 10,900 |
2014/02/28 | 425 | 427 | 423 | 423 | 25,000 |
2014/02/27 | 430 | 430 | 422 | 425 | 17,200 |
2014/02/26 | 431 | 431 | 429 | 430 | 3,600 |
2014/02/25 | 423 | 432 | 422 | 431 | 24,100 |
2014/02/24 | 422 | 426 | 420 | 424 | 25,000 |
2014/02/21 | 422 | 425 | 421 | 424 | 6,300 |
2014/02/20 | 421 | 425 | 419 | 422 | 17,600 |
2014/02/19 | 417 | 424 | 417 | 423 | 39,200 |
2014/02/18 | 415 | 426 | 411 | 424 | 88,300 |
2014/02/17 | 424 | 424 | 415 | 422 | 31,300 |
2014/02/14 | 431 | 435 | 418 | 424 | 70,500 |
2014/02/13 | 450 | 453 | 443 | 443 | 10,400 |
2014/02/12 | 446 | 453 | 446 | 448 | 11,300 |
2014/02/10 | 450 | 450 | 446 | 446 | 1,900 |
2014/02/07 | 447 | 448 | 441 | 445 | 8,900 |
2014/02/06 | 435 | 445 | 435 | 439 | 13,900 |
2014/02/05 | 448 | 448 | 436 | 443 | 12,600 |
2014/02/04 | 449 | 449 | 427 | 436 | 40,100 |
2014/02/03 | 456 | 461 | 453 | 456 | 27,000 |
2014/01/31 | 479 | 479 | 460 | 465 | 11,600 |
2014/01/30 | 479 | 480 | 466 | 474 | 10,800 |
2014/01/29 | 473 | 491 | 473 | 489 | 23,100 |
2014/01/28 | 463 | 472 | 458 | 470 | 15,500 |
2014/01/27 | 450 | 466 | 450 | 464 | 35,600 |
2014/01/24 | 485 | 485 | 470 | 470 | 30,300 |
2014/01/23 | 495 | 498 | 482 | 486 | 30,500 |
2014/01/22 | 492 | 497 | 485 | 497 | 19,000 |
2014/01/21 | 488 | 498 | 481 | 493 | 33,100 |
2014/01/20 | 475 | 494 | 474 | 491 | 27,400 |
2014/01/17 | 462 | 475 | 462 | 475 | 24,300 |
2014/01/16 | 452 | 463 | 449 | 460 | 22,800 |
2014/01/15 | 451 | 458 | 447 | 448 | 33,200 |
2014/01/14 | 459 | 465 | 451 | 453 | 30,200 |
2014/01/10 | 456 | 464 | 449 | 459 | 20,400 |
2014/01/09 | 455 | 464 | 451 | 455 | 46,600 |
2014/01/08 | 444 | 448 | 444 | 448 | 18,300 |
2014/01/07 | 445 | 445 | 441 | 444 | 15,200 |
2014/01/06 | 435 | 445 | 435 | 441 | 40,000 |