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
2017/12/29 1,190 1,191 1,170 1,182 17,400
2017/12/28 1,180 1,192 1,167 1,190 8,300
2017/12/27 1,198 1,201 1,169 1,176 14,200
2017/12/26 1,220 1,220 1,183 1,183 12,500
2017/12/25 1,207 1,230 1,203 1,222 27,400
2017/12/22 1,161 1,218 1,156 1,207 47,400
2017/12/21 1,168 1,175 1,159 1,164 17,100
2017/12/20 1,185 1,200 1,149 1,180 71,600
2017/12/19 1,213 1,223 1,203 1,209 56,200
2017/12/18 1,220 1,240 1,208 1,217 120,000
2017/12/15 1,175 1,218 1,175 1,212 140,500
2017/12/14 1,129 1,171 1,125 1,158 103,600
2017/12/13 1,125 1,125 1,114 1,119 26,000
2017/12/12 1,109 1,126 1,106 1,118 44,600
2017/12/11 1,083 1,139 1,079 1,126 197,100
2017/12/08 1,050 1,071 1,038 1,060 87,300
2017/12/07 1,023 1,045 1,022 1,032 19,000
2017/12/06 1,030 1,035 1,019 1,021 21,900
2017/12/05 1,015 1,029 1,006 1,022 49,800
2017/12/04 1,030 1,040 1,022 1,026 18,400
2017/12/01 1,056 1,060 1,025 1,030 74,200
2017/11/30 1,051 1,103 1,035 1,075 204,200
2017/11/29 996 1,023 986 1,009 41,000
2017/11/28 1,000 1,001 989 996 35,200
2017/11/27 999 1,008 999 999 16,800
2017/11/24 1,000 1,003 990 999 21,300
2017/11/22 1,003 1,011 979 1,001 35,500
2017/11/21 993 1,005 993 1,003 53,900
2017/11/20 970 987 970 985 17,800
2017/11/17 967 977 962 970 34,800
2017/11/16 950 969 948 956 24,400
2017/11/15 975 975 945 950 33,100
2017/11/14 979 987 974 975 7,900
2017/11/13 996 1,000 977 984 21,400
2017/11/10 966 993 965 992 68,600
2017/11/09 994 994 948 975 129,900
2017/11/08 980 985 970 977 20,200
2017/11/07 985 990 983 987 29,000
2017/11/06 976 994 971 986 40,400
2017/11/02 969 979 966 967 14,900
2017/11/01 970 987 967 969 36,000
2017/10/31 955 973 953 961 58,400
2017/10/30 968 970 950 957 42,200
2017/10/27 956 966 950 960 35,600
2017/10/26 948 961 944 950 18,300
2017/10/25 962 962 941 951 38,400
2017/10/24 961 962 931 952 45,600
2017/10/23 940 976 938 963 90,200
2017/10/20 934 945 930 940 18,700
2017/10/19 934 941 932 936 12,400
2017/10/18 941 943 932 937 23,100
2017/10/17 946 952 938 939 9,500
2017/10/16 944 960 940 946 36,400
2017/10/13 935 955 933 950 67,800
2017/10/12 927 945 927 937 45,800
2017/10/11 924 935 924 927 26,800
2017/10/10 930 936 928 928 8,800
2017/10/06 931 938 928 934 11,300
2017/10/05 936 948 932 932 26,300
2017/10/04 932 939 928 928 14,900
2017/10/03 929 939 924 933 59,300
2017/10/02 925 939 925 932 12,200
2017/09/29 920 931 911 925 30,300
2017/09/28 931 935 922 922 25,200
2017/09/27 924 941 922 937 32,600
2017/09/26 934 938 930 935 17,400
2017/09/25 928 940 928 939 36,400
2017/09/22 929 933 925 928 45,100
2017/09/21 928 939 928 928 34,700
2017/09/20 922 943 921 928 43,900
2017/09/19 915 936 909 930 78,100
2017/09/15 900 917 894 915 39,200
2017/09/14 917 918 900 909 39,000
2017/09/13 912 924 910 915 40,500
2017/09/12 884 920 883 908 79,000
2017/09/11 877 886 877 882 37,800
2017/09/08 850 895 847 879 110,200
2017/09/07 860 863 854 855 36,700
2017/09/06 849 869 840 861 53,700
2017/09/05 850 874 846 857 109,800
2017/09/04 854 854 840 848 40,700
2017/09/01 839 864 836 853 57,100
2017/08/31 835 840 834 835 28,300
2017/08/30 833 842 831 833 35,700
2017/08/29 837 838 830 831 39,500
2017/08/28 836 855 836 847 43,000
2017/08/25 840 845 835 837 28,800
2017/08/24 836 841 827 839 92,000
2017/08/23 845 848 838 842 90,800
2017/08/22 846 850 843 846 56,400
2017/08/21 858 863 844 848 86,800
2017/08/18 870 878 854 860 66,400
2017/08/17 881 883 870 874 46,600
2017/08/16 891 900 877 881 50,600
2017/08/15 890 909 889 895 36,100
2017/08/14 885 906 878 884 52,000
2017/08/10 900 920 899 906 41,300
2017/08/09 909 913 896 906 35,200
2017/08/08 918 918 906 908 14,000
2017/08/07 913 922 909 912 8,000
2017/08/04 913 919 906 909 23,700
2017/08/03 919 922 912 914 10,400
2017/08/02 912 925 912 922 39,100
2017/08/01 939 940 906 914 65,500
2017/07/31 935 945 931 939 23,800
2017/07/28 952 952 934 939 29,000
2017/07/27 943 957 935 942 55,900
2017/07/26 955 963 939 944 69,800
2017/07/25 979 979 952 957 37,800
2017/07/24 975 1,001 953 969 148,400
2017/07/21 946 982 946 973 68,700
2017/07/20 943 954 937 944 59,600
2017/07/19 918 961 915 955 135,600
2017/07/18 892 930 892 915 91,400
2017/07/14 896 899 888 893 40,500
2017/07/13 895 895 888 890 13,300
2017/07/12 894 899 887 896 22,600
2017/07/11 887 898 887 894 37,100
2017/07/10 894 897 890 890 32,900
2017/07/07 894 894 887 892 16,900
2017/07/06 888 889 882 888 24,100
2017/07/05 888 889 885 885 10,200
2017/07/04 891 891 879 886 31,300
2017/07/03 883 888 883 883 20,500
2017/06/30 885 886 881 885 17,900
2017/06/29 890 892 886 892 12,800
2017/06/28 887 889 870 885 45,100
2017/06/27 887 890 886 888 6,900
2017/06/26 891 898 886 886 28,000
2017/06/23 901 902 885 891 37,600
2017/06/22 898 903 893 898 62,500
2017/06/21 893 899 890 891 23,500
2017/06/20 894 905 889 890 29,100
2017/06/19 886 894 886 889 15,300
2017/06/16 908 910 886 894 45,500
2017/06/15 912 919 903 914 45,400
2017/06/14 933 938 904 908 69,700
2017/06/13 920 937 920 937 61,100
2017/06/12 908 938 908 932 139,000
2017/06/09 876 906 870 900 169,000
2017/06/08 869 879 859 876 58,100
2017/06/07 861 868 858 862 33,700
2017/06/06 876 876 858 862 61,700
2017/06/05 878 881 871 881 40,700
2017/06/02 881 884 871 881 85,800
2017/06/01 868 884 865 868 48,400
2017/05/31 872 872 865 866 41,300
2017/05/30 876 880 866 875 70,500
2017/05/29 866 894 864 881 107,100
2017/05/26 883 885 866 866 70,200
2017/05/25 889 891 878 883 68,900
2017/05/24 896 899 884 890 113,000
2017/05/23 908 913 884 885 147,200
2017/05/22 910 923 905 907 72,600
2017/05/19 921 926 889 904 121,400
2017/05/18 910 934 910 921 64,600
2017/05/17 923 936 923 923 43,400
2017/05/16 917 934 917 929 63,500
2017/05/15 930 935 913 930 83,500
2017/05/12 911 939 911 931 195,500
2017/05/11 1,003 1,004 865 906 340,100
2017/05/10 1,016 1,023 1,002 1,007 57,900
2017/05/09 1,010 1,027 1,010 1,016 64,500
2017/05/08 1,015 1,017 1,006 1,016 38,600
2017/05/02 999 1,013 996 1,005 52,400
2017/05/01 989 1,008 988 1,002 25,500
2017/04/28 1,002 1,006 990 994 31,600
2017/04/27 1,010 1,016 999 1,003 67,900
2017/04/26 983 1,010 977 1,010 165,800
2017/04/25 974 980 958 978 70,400
2017/04/24 985 985 964 973 64,500
2017/04/21 978 981 970 978 50,000
2017/04/20 967 978 967 976 59,800
2017/04/19 959 972 955 967 47,200
2017/04/18 963 976 956 963 63,500
2017/04/17 939 957 936 946 43,600
2017/04/14 960 972 938 943 62,700
2017/04/13 946 971 940 964 95,800
2017/04/12 989 995 957 961 136,500
2017/04/11 982 1,022 971 1,011 151,600
2017/04/10 978 992 978 992 53,100
2017/04/07 976 993 952 983 120,700
2017/04/06 1,010 1,011 967 975 159,300
2017/04/05 1,015 1,033 995 1,026 149,100
2017/04/04 1,005 1,014 978 1,005 278,000
2017/04/03 1,053 1,053 999 1,022 128,300
2017/03/31 1,067 1,073 1,045 1,045 96,300
2017/03/30 1,050 1,082 1,042 1,052 144,600
2017/03/29 1,025 1,054 1,020 1,044 138,100
2017/03/28 1,028 1,048 1,019 1,028 111,800
2017/03/27 1,050 1,050 1,020 1,030 164,600
2017/03/24 1,007 1,055 999 1,055 351,300
2017/03/23 997 1,007 992 1,001 70,700
2017/03/22 987 998 976 997 73,600
2017/03/21 1,008 1,009 975 1,000 182,900
2017/03/17 1,030 1,033 982 993 690,900
2017/03/16 903 910 900 907 18,800
2017/03/15 917 921 900 906 48,200
2017/03/14 910 920 908 915 38,900
2017/03/13 924 930 911 912 34,700
2017/03/10 928 936 922 927 27,800
2017/03/09 927 930 922 926 16,700
2017/03/08 929 930 920 922 25,800
2017/03/07 927 931 923 925 29,300
2017/03/06 941 941 926 929 30,900
2017/03/03 949 950 938 941 17,400
2017/03/02 949 960 943 948 47,300
2017/03/01 938 947 914 943 68,400
2017/02/28 926 951 926 936 55,800
2017/02/27 939 939 927 927 52,200
2017/02/24 946 959 938 941 57,400
2017/02/23 953 955 940 946 67,300
2017/02/22 974 976 951 954 80,800
2017/02/21 973 982 968 976 62,200
2017/02/20 985 986 964 974 92,100
2017/02/17 983 996 973 988 54,800
2017/02/16 1,002 1,009 977 985 82,800
2017/02/15 1,008 1,010 992 1,008 64,200
2017/02/14 1,012 1,012 993 999 62,700
2017/02/13 985 1,012 985 1,012 95,100
2017/02/10 984 984 952 974 191,700
2017/02/09 999 1,011 985 988 123,500
2017/02/08 988 1,002 948 998 139,900
2017/02/07 1,025 1,025 996 998 112,500
2017/02/06 1,019 1,030 1,011 1,020 87,200
2017/02/03 1,035 1,040 1,004 1,019 124,200
2017/02/02 1,027 1,046 1,013 1,017 159,300
2017/02/01 987 1,035 981 1,025 195,500
2017/01/31 1,002 1,020 992 995 217,300
2017/01/30 1,015 1,034 996 1,012 297,800
2017/01/27 966 1,019 949 987 562,600
2017/01/26 940 952 929 949 144,900
2017/01/25 928 948 918 935 142,000
2017/01/24 908 921 904 920 58,000
2017/01/23 927 927 908 915 74,900
2017/01/20 939 939 919 923 52,500
2017/01/19 943 950 928 933 82,200
2017/01/18 903 940 893 939 188,400
2017/01/17 925 933 904 912 136,100
2017/01/16 940 949 913 927 169,500
2017/01/13 920 947 915 940 187,700
2017/01/12 921 965 915 915 516,300
2017/01/11 918 938 915 923 402,800
2017/01/10 895 905 866 903 146,700
2017/01/06 860 925 852 897 259,500
2017/01/05 850 871 849 864 64,400
2017/01/04 845 858 835 850 51,700

このページの先頭へ