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
2019/12/30 893 909 888 904 53,800
2019/12/27 907 910 895 896 40,400
2019/12/26 911 918 905 905 34,500
2019/12/25 910 913 905 911 20,700
2019/12/24 905 916 902 908 33,700
2019/12/23 912 915 902 908 25,300
2019/12/20 915 924 906 910 39,600
2019/12/19 908 930 906 917 98,200
2019/12/18 893 913 888 910 102,500
2019/12/17 885 895 879 893 69,600
2019/12/16 888 888 881 884 54,100
2019/12/13 889 891 881 883 106,600
2019/12/12 893 908 882 887 160,300
2019/12/11 916 918 889 901 59,500
2019/12/10 939 939 913 915 44,100
2019/12/09 960 969 932 940 32,700
2019/12/06 956 970 948 962 69,200
2019/12/05 944 971 944 954 50,900
2019/12/04 942 942 931 939 20,300
2019/12/03 930 945 922 943 33,800
2019/12/02 926 951 926 943 50,300
2019/11/29 908 941 903 929 62,900
2019/11/28 893 915 889 905 49,200
2019/11/27 890 905 890 902 38,300
2019/11/26 893 900 884 890 33,300
2019/11/25 871 896 870 896 61,400
2019/11/22 880 888 865 870 129,800
2019/11/21 887 898 881 888 80,300
2019/11/20 881 894 878 882 32,000
2019/11/19 902 902 878 885 80,500
2019/11/18 920 920 899 901 53,300
2019/11/15 927 928 902 910 131,400
2019/11/14 945 955 930 938 41,800
2019/11/13 954 959 944 945 39,100
2019/11/12 936 958 936 958 36,800
2019/11/11 936 959 928 933 70,700
2019/11/08 939 955 937 942 45,300
2019/11/07 943 949 927 944 29,600
2019/11/06 950 950 927 942 26,400
2019/11/05 932 962 932 949 47,800
2019/11/01 920 927 916 927 18,000
2019/10/31 932 935 917 929 37,200
2019/10/30 935 935 923 930 20,700
2019/10/29 950 954 936 940 24,500
2019/10/28 935 955 935 955 20,000
2019/10/25 932 938 924 928 31,500
2019/10/24 935 949 924 927 62,600
2019/10/23 925 956 925 938 47,400
2019/10/21 925 930 922 923 41,200
2019/10/18 938 946 930 936 23,500
2019/10/17 935 937 922 931 26,600
2019/10/16 932 944 927 935 30,400
2019/10/15 930 949 926 929 33,900
2019/10/11 933 933 917 932 26,200
2019/10/10 940 940 923 928 41,600
2019/10/09 974 974 934 936 53,100
2019/10/08 988 995 975 979 20,400
2019/10/07 978 987 971 984 13,100
2019/10/04 940 978 934 978 34,100
2019/10/03 931 940 921 937 22,100
2019/10/02 939 946 925 940 34,300
2019/10/01 951 957 946 952 6,900
2019/09/30 961 961 935 951 21,900
2019/09/27 964 970 951 958 28,500
2019/09/26 987 1,000 963 988 45,600
2019/09/25 1,010 1,010 981 984 36,700
2019/09/24 1,023 1,029 1,000 1,010 33,600
2019/09/20 978 1,028 960 1,021 74,200
2019/09/19 946 975 946 963 34,400
2019/09/18 975 976 946 956 33,500
2019/09/17 951 979 951 969 23,800
2019/09/13 965 980 945 951 28,700
2019/09/12 966 973 961 963 23,700
2019/09/11 945 963 940 951 28,500
2019/09/10 959 971 945 945 20,400
2019/09/09 981 981 953 958 20,200
2019/09/06 935 980 935 970 97,700
2019/09/05 881 940 881 923 84,400
2019/09/04 887 887 858 861 27,700
2019/09/03 889 902 880 892 15,800
2019/09/02 903 903 878 893 31,100
2019/08/30 905 916 889 905 32,600
2019/08/29 850 904 850 895 45,300
2019/08/28 870 871 857 862 22,500
2019/08/27 875 875 859 870 30,700
2019/08/26 846 882 837 882 50,300
2019/08/23 872 878 855 863 35,100
2019/08/22 888 903 863 867 30,100
2019/08/21 888 896 872 881 42,600
2019/08/20 900 904 885 892 37,800
2019/08/19 923 925 898 903 29,600
2019/08/16 903 931 885 923 99,500
2019/08/15 927 927 897 906 61,900
2019/08/14 953 955 930 942 46,400
2019/08/13 965 976 939 952 66,500
2019/08/09 952 1,017 952 980 168,100
2019/08/08 1,113 1,122 1,101 1,102 30,900
2019/08/07 1,135 1,135 1,110 1,115 26,900
2019/08/06 1,101 1,132 1,089 1,132 58,800
2019/08/05 1,151 1,167 1,121 1,136 78,600
2019/08/02 1,173 1,174 1,150 1,170 41,600
2019/08/01 1,168 1,184 1,163 1,180 9,300
2019/07/31 1,175 1,185 1,168 1,176 8,000
2019/07/30 1,175 1,191 1,175 1,180 8,300
2019/07/29 1,179 1,184 1,170 1,175 16,800
2019/07/26 1,177 1,199 1,175 1,179 15,500
2019/07/25 1,212 1,212 1,177 1,184 12,800
2019/07/24 1,182 1,192 1,175 1,184 13,600
2019/07/23 1,175 1,204 1,175 1,186 14,400
2019/07/22 1,179 1,188 1,171 1,177 14,300
2019/07/19 1,177 1,202 1,172 1,179 16,000
2019/07/18 1,190 1,202 1,172 1,172 39,600
2019/07/17 1,187 1,201 1,187 1,190 37,700
2019/07/16 1,182 1,193 1,169 1,175 21,200
2019/07/12 1,217 1,217 1,183 1,190 19,800
2019/07/11 1,187 1,214 1,185 1,210 19,800
2019/07/10 1,170 1,192 1,170 1,187 30,100
2019/07/09 1,184 1,192 1,165 1,171 27,200
2019/07/08 1,190 1,201 1,178 1,184 46,700
2019/07/05 1,200 1,200 1,179 1,190 15,800
2019/07/04 1,212 1,219 1,189 1,192 31,300
2019/07/03 1,220 1,220 1,189 1,214 32,800
2019/07/02 1,206 1,229 1,201 1,223 27,400
2019/07/01 1,232 1,233 1,205 1,208 28,300
2019/06/28 1,183 1,219 1,177 1,213 46,200
2019/06/27 1,180 1,201 1,158 1,183 40,100
2019/06/26 1,145 1,195 1,135 1,191 81,700
2019/06/25 1,160 1,190 1,147 1,153 74,100
2019/06/24 1,157 1,170 1,145 1,165 100,700
2019/06/21 1,139 1,199 1,132 1,178 339,500
2019/06/20 1,189 1,265 1,126 1,134 733,500
2019/06/19 1,049 1,049 1,031 1,048 33,400
2019/06/18 1,069 1,069 1,022 1,026 44,300
2019/06/17 1,051 1,088 1,048 1,069 36,500
2019/06/14 1,048 1,066 1,040 1,061 17,300
2019/06/13 1,061 1,079 1,045 1,054 36,200
2019/06/12 1,065 1,072 1,058 1,062 25,500
2019/06/11 1,078 1,083 1,063 1,068 40,800
2019/06/10 1,108 1,121 1,079 1,089 32,700
2019/06/07 1,068 1,097 1,068 1,081 20,000
2019/06/06 1,078 1,085 1,060 1,068 18,100
2019/06/05 1,089 1,092 1,062 1,072 52,200
2019/06/04 1,025 1,075 1,022 1,075 44,500
2019/06/03 1,092 1,092 1,030 1,030 59,800
2019/05/31 1,101 1,107 1,085 1,098 47,000
2019/05/30 1,124 1,139 1,108 1,114 33,600
2019/05/29 1,141 1,148 1,124 1,137 50,400
2019/05/28 1,107 1,166 1,107 1,147 56,800
2019/05/27 1,162 1,162 1,099 1,102 64,900
2019/05/24 1,150 1,231 1,148 1,174 127,900
2019/05/23 1,148 1,185 1,135 1,157 85,100
2019/05/22 1,117 1,169 1,115 1,148 93,700
2019/05/21 1,044 1,116 1,036 1,113 116,500
2019/05/20 1,092 1,103 1,052 1,059 103,600
2019/05/17 1,125 1,130 1,089 1,106 129,700
2019/05/16 1,150 1,159 1,122 1,131 66,900
2019/05/15 1,167 1,175 1,139 1,150 81,800
2019/05/14 1,171 1,181 1,148 1,169 152,800
2019/05/13 1,251 1,315 1,167 1,231 272,300
2019/05/10 1,506 1,522 1,484 1,501 46,400
2019/05/09 1,531 1,531 1,498 1,505 62,600
2019/05/08 1,545 1,546 1,524 1,532 29,800
2019/05/07 1,546 1,572 1,528 1,567 27,100
2019/04/26 1,528 1,543 1,517 1,538 19,000
2019/04/25 1,547 1,550 1,528 1,528 10,400
2019/04/24 1,535 1,544 1,525 1,538 17,500
2019/04/23 1,530 1,543 1,510 1,535 30,400
2019/04/22 1,520 1,539 1,506 1,533 32,400
2019/04/19 1,520 1,534 1,514 1,514 20,700
2019/04/18 1,538 1,538 1,507 1,519 28,500
2019/04/17 1,530 1,534 1,518 1,524 22,400
2019/04/16 1,524 1,542 1,520 1,521 24,700
2019/04/15 1,560 1,560 1,511 1,521 96,600
2019/04/12 1,549 1,560 1,541 1,545 15,000
2019/04/11 1,563 1,579 1,546 1,546 21,600
2019/04/10 1,565 1,579 1,543 1,574 40,400
2019/04/09 1,550 1,581 1,543 1,576 79,900
2019/04/08 1,515 1,542 1,505 1,537 40,300
2019/04/05 1,521 1,521 1,503 1,507 72,900
2019/04/04 1,540 1,547 1,513 1,514 56,000
2019/04/03 1,523 1,545 1,506 1,544 39,200
2019/04/02 1,543 1,553 1,512 1,523 41,500
2019/04/01 1,545 1,559 1,526 1,533 55,100
2019/03/29 1,533 1,546 1,510 1,535 45,800
2019/03/28 1,540 1,541 1,500 1,527 96,000
2019/03/27 1,555 1,568 1,543 1,551 36,600
2019/03/26 1,568 1,582 1,552 1,560 112,800
2019/03/25 1,538 1,572 1,520 1,560 93,900
2019/03/22 1,551 1,603 1,538 1,603 148,700
2019/03/20 1,520 1,549 1,505 1,548 100,500
2019/03/19 1,510 1,531 1,497 1,528 125,000
2019/03/18 1,520 1,525 1,495 1,509 65,800
2019/03/15 1,492 1,511 1,485 1,505 96,300
2019/03/14 1,515 1,524 1,483 1,490 79,600
2019/03/13 1,551 1,559 1,500 1,511 112,300
2019/03/12 1,550 1,555 1,538 1,547 74,200
2019/03/11 1,558 1,558 1,520 1,537 92,700
2019/03/08 1,600 1,604 1,541 1,558 123,100
2019/03/07 1,648 1,656 1,615 1,619 79,800
2019/03/06 1,689 1,690 1,647 1,649 79,300
2019/03/05 1,697 1,738 1,690 1,704 79,500
2019/03/04 1,691 1,710 1,677 1,700 56,100
2019/03/01 1,692 1,699 1,665 1,685 73,100
2019/02/28 1,708 1,733 1,689 1,692 62,400
2019/02/27 1,692 1,705 1,683 1,696 42,500
2019/02/26 1,725 1,736 1,677 1,685 86,000
2019/02/25 1,727 1,737 1,691 1,732 79,200
2019/02/22 1,745 1,745 1,697 1,715 118,600
2019/02/21 1,781 1,787 1,731 1,765 123,200
2019/02/20 1,789 1,806 1,771 1,792 49,000
2019/02/19 1,766 1,804 1,766 1,783 47,400
2019/02/18 1,824 1,854 1,758 1,762 83,700
2019/02/15 1,824 1,845 1,736 1,799 157,700
2019/02/14 1,876 1,886 1,821 1,824 83,700
2019/02/13 1,861 1,874 1,842 1,856 66,500
2019/02/12 1,826 1,854 1,822 1,840 41,600
2019/02/08 1,840 1,856 1,801 1,803 63,100
2019/02/07 1,855 1,880 1,831 1,863 70,200
2019/02/06 1,829 1,845 1,817 1,845 29,100
2019/02/05 1,838 1,849 1,805 1,805 39,400
2019/02/04 1,815 1,840 1,795 1,821 66,900
2019/02/01 1,790 1,813 1,775 1,803 46,900
2019/01/31 1,779 1,809 1,768 1,785 45,200
2019/01/30 1,778 1,812 1,755 1,761 48,600
2019/01/29 1,821 1,837 1,773 1,790 55,000
2019/01/28 1,795 1,823 1,784 1,820 65,500
2019/01/25 1,796 1,817 1,768 1,784 68,000
2019/01/24 1,718 1,798 1,718 1,778 111,900
2019/01/23 1,711 1,776 1,688 1,715 127,500
2019/01/22 1,747 1,772 1,711 1,736 102,200
2019/01/21 1,819 1,837 1,748 1,752 81,600
2019/01/18 1,750 1,802 1,716 1,787 91,000
2019/01/17 1,762 1,793 1,724 1,744 118,000
2019/01/16 1,708 1,793 1,699 1,744 112,500
2019/01/15 1,664 1,702 1,646 1,684 80,300
2019/01/11 1,725 1,743 1,665 1,671 110,100
2019/01/10 1,745 1,750 1,685 1,713 87,100
2019/01/09 1,777 1,805 1,745 1,755 98,600
2019/01/08 1,750 1,777 1,726 1,758 93,200
2019/01/07 1,760 1,783 1,720 1,728 120,700
2019/01/04 1,737 1,768 1,704 1,720 113,300

このページの先頭へ