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
2020/12/30 608 621 601 615 48,300
2020/12/29 592 609 586 609 57,600
2020/12/28 605 610 569 581 162,500
2020/12/25 608 611 604 605 34,500
2020/12/24 606 607 602 607 20,500
2020/12/23 605 607 598 600 42,300
2020/12/22 611 611 599 600 44,200
2020/12/21 624 626 612 613 42,300
2020/12/18 637 637 620 628 39,100
2020/12/17 621 640 616 639 62,400
2020/12/16 615 619 608 617 96,700
2020/12/15 614 617 610 615 79,600
2020/12/14 612 622 608 608 70,600
2020/12/11 605 614 602 608 41,800
2020/12/10 602 611 598 602 30,000
2020/12/09 602 613 600 604 45,800
2020/12/08 599 606 595 605 35,000
2020/12/07 608 612 599 600 46,300
2020/12/04 610 610 600 605 37,200
2020/12/03 598 613 595 605 60,900
2020/12/02 600 603 593 593 31,600
2020/12/01 592 600 588 597 34,600
2020/11/30 591 595 588 593 20,100
2020/11/27 598 599 585 588 81,300
2020/11/26 610 619 584 594 204,100
2020/11/25 616 621 611 620 31,400
2020/11/24 612 624 601 609 54,500
2020/11/20 591 608 591 605 17,400
2020/11/19 603 604 588 593 102,600
2020/11/18 602 606 593 606 39,800
2020/11/17 618 625 601 606 61,200
2020/11/16 617 624 615 622 30,600
2020/11/13 637 637 616 621 32,300
2020/11/12 633 657 621 654 82,100
2020/11/11 617 640 617 635 63,300
2020/11/10 603 625 603 617 117,400
2020/11/09 594 598 588 594 27,100
2020/11/06 586 596 586 595 20,600
2020/11/05 591 594 581 581 55,800
2020/11/04 594 597 581 590 51,700
2020/11/02 599 603 591 592 23,900
2020/10/30 618 628 584 592 103,400
2020/10/29 568 639 567 639 264,000
2020/10/28 591 591 566 573 64,900
2020/10/27 588 599 586 591 30,200
2020/10/26 595 605 590 601 25,300
2020/10/23 587 595 580 595 30,900
2020/10/22 588 589 577 581 32,100
2020/10/21 591 598 584 588 34,100
2020/10/20 591 601 584 594 25,600
2020/10/19 588 600 578 596 36,600
2020/10/16 600 601 586 590 29,800
2020/10/15 603 606 597 600 26,300
2020/10/14 603 611 601 603 31,600
2020/10/13 610 614 589 602 95,800
2020/10/12 626 626 603 603 73,100
2020/10/09 636 640 617 624 43,300
2020/10/08 638 644 630 638 26,800
2020/10/07 644 644 632 636 20,200
2020/10/06 642 646 635 642 25,600
2020/10/05 623 637 623 632 21,000
2020/10/02 634 635 603 627 61,200
2020/09/30 649 655 634 634 19,500
2020/09/29 642 655 635 654 18,400
2020/09/28 649 655 644 649 28,500
2020/09/25 642 647 635 639 24,500
2020/09/24 659 659 631 632 71,600
2020/09/23 671 679 652 674 77,400
2020/09/18 656 677 652 673 50,600
2020/09/17 656 670 641 653 49,200
2020/09/16 638 670 631 666 110,700
2020/09/15 621 639 605 638 86,500
2020/09/14 625 629 613 619 40,400
2020/09/11 610 621 605 621 23,500
2020/09/10 604 616 602 609 24,100
2020/09/09 605 606 596 601 30,900
2020/09/08 601 619 597 610 87,700
2020/09/07 598 601 589 593 47,300
2020/09/04 607 613 594 601 35,300
2020/09/03 624 626 616 617 11,300
2020/09/02 632 632 618 618 18,000
2020/09/01 620 630 618 629 23,100
2020/08/31 610 620 610 615 25,300
2020/08/28 615 625 596 603 42,000
2020/08/27 628 629 610 612 23,800
2020/08/26 605 630 604 629 28,600
2020/08/25 593 605 588 601 58,300
2020/08/24 576 589 572 585 17,700
2020/08/21 572 582 572 575 7,500
2020/08/20 579 582 571 571 14,300
2020/08/19 582 585 577 578 15,700
2020/08/18 581 581 572 578 15,200
2020/08/17 586 590 577 583 18,800
2020/08/14 585 590 571 587 26,100
2020/08/13 575 585 565 582 37,300
2020/08/12 556 568 538 568 56,100
2020/08/11 556 573 549 554 124,900
2020/08/07 578 585 543 554 108,200
2020/08/06 590 599 580 588 23,200
2020/08/05 585 585 576 584 12,900
2020/08/04 585 595 574 587 46,200
2020/08/03 604 607 585 585 42,600
2020/07/31 620 624 602 606 28,700
2020/07/30 618 631 611 625 36,300
2020/07/29 625 636 617 618 20,600
2020/07/28 654 654 633 634 28,700
2020/07/27 654 654 639 645 18,700
2020/07/22 676 676 654 656 31,100
2020/07/21 662 666 650 656 43,500
2020/07/20 634 674 630 672 97,900
2020/07/17 609 628 609 624 35,700
2020/07/16 625 636 606 606 52,300
2020/07/15 644 645 618 622 37,800
2020/07/14 631 632 627 628 11,500
2020/07/13 635 650 629 631 37,700
2020/07/10 652 653 626 627 38,600
2020/07/09 670 670 654 659 26,200
2020/07/08 679 679 667 667 20,000
2020/07/07 690 703 679 679 18,100
2020/07/06 683 697 678 689 24,400
2020/07/03 688 688 674 683 19,000
2020/07/02 706 706 676 681 41,400
2020/07/01 669 703 669 703 97,900
2020/06/30 664 678 661 672 19,300
2020/06/29 686 694 650 662 60,400
2020/06/26 702 712 691 694 42,600
2020/06/25 705 714 694 700 41,000
2020/06/24 700 722 700 712 39,500
2020/06/23 668 706 663 705 69,100
2020/06/22 682 682 661 668 34,700
2020/06/19 670 677 655 672 21,100
2020/06/18 647 665 637 661 33,600
2020/06/17 656 666 645 649 31,000
2020/06/16 641 660 641 659 26,800
2020/06/15 668 675 631 631 39,900
2020/06/12 647 670 635 670 60,800
2020/06/11 701 701 660 667 83,300
2020/06/10 720 720 705 711 21,200
2020/06/09 737 738 707 724 32,000
2020/06/08 698 733 698 730 56,900
2020/06/05 652 696 649 692 80,500
2020/06/04 662 662 649 651 93,800
2020/06/03 667 679 649 652 48,000
2020/06/02 667 677 666 667 19,200
2020/06/01 672 676 653 659 39,100
2020/05/29 660 670 651 666 31,000
2020/05/28 660 679 645 663 102,500
2020/05/27 618 665 617 661 105,500
2020/05/26 612 628 607 620 69,000
2020/05/25 596 625 593 609 108,900
2020/05/22 586 587 576 586 53,100
2020/05/21 573 583 568 583 35,500
2020/05/20 579 579 560 567 62,900
2020/05/19 581 585 569 574 53,500
2020/05/18 584 584 559 568 62,100
2020/05/15 597 597 567 578 39,400
2020/05/14 595 595 576 580 35,300
2020/05/13 600 605 591 595 45,700
2020/05/12 616 616 600 602 24,500
2020/05/11 593 620 593 618 61,600
2020/05/08 588 595 579 593 17,200
2020/05/07 581 581 563 578 21,000
2020/05/01 580 592 573 576 39,300
2020/04/30 577 592 574 590 34,600
2020/04/28 580 581 565 572 18,500
2020/04/27 565 583 564 577 27,200
2020/04/24 583 583 560 563 25,500
2020/04/23 564 573 553 573 21,000
2020/04/22 571 572 552 554 49,500
2020/04/21 591 591 571 579 41,400
2020/04/20 599 600 590 595 26,700
2020/04/17 610 610 596 597 29,800
2020/04/16 602 604 584 595 33,900
2020/04/15 611 612 596 609 28,700
2020/04/14 605 613 583 605 46,600
2020/04/13 592 608 577 600 39,900
2020/04/10 604 607 587 602 18,500
2020/04/09 600 613 596 600 33,400
2020/04/08 590 594 561 593 48,200
2020/04/07 584 606 567 586 47,000
2020/04/06 535 585 527 574 58,800
2020/04/03 566 578 531 543 52,000
2020/04/02 580 594 559 564 67,400
2020/04/01 599 619 576 582 165,400
2020/03/31 572 620 557 587 317,700
2020/03/30 508 524 505 520 62,200
2020/03/27 563 563 541 551 42,600
2020/03/26 555 560 541 553 32,500
2020/03/25 573 579 545 556 126,200
2020/03/24 535 554 531 548 68,700
2020/03/23 505 529 490 515 155,000
2020/03/19 540 543 505 505 129,000
2020/03/18 555 561 539 550 150,800
2020/03/17 519 555 507 555 89,400
2020/03/16 539 565 515 529 122,500
2020/03/13 544 568 534 539 199,600
2020/03/12 665 668 624 634 77,900
2020/03/11 706 707 670 681 63,600
2020/03/10 662 694 654 686 90,200
2020/03/09 711 717 689 707 132,600
2020/03/06 751 755 741 741 70,400
2020/03/05 764 778 763 775 53,700
2020/03/04 757 775 747 764 34,900
2020/03/03 784 796 765 772 43,000
2020/03/02 745 797 737 783 65,600
2020/02/28 815 815 741 764 126,300
2020/02/27 855 855 828 831 32,100
2020/02/26 833 875 833 870 55,300
2020/02/25 850 855 823 848 58,600
2020/02/21 866 876 864 870 11,200
2020/02/20 855 873 852 871 25,400
2020/02/19 843 857 840 847 25,600
2020/02/18 861 865 842 843 29,600
2020/02/17 880 880 856 861 46,000
2020/02/14 860 885 855 885 47,000
2020/02/13 852 869 852 859 37,900
2020/02/12 850 855 843 855 32,500
2020/02/10 863 863 849 853 34,000
2020/02/07 863 868 855 866 24,200
2020/02/06 862 871 858 867 35,400
2020/02/05 852 855 842 854 24,200
2020/02/04 839 847 826 845 26,400
2020/02/03 830 840 830 830 43,900
2020/01/31 845 857 844 853 43,100
2020/01/30 874 874 840 847 72,200
2020/01/29 880 881 866 872 30,500
2020/01/28 871 880 869 880 37,300
2020/01/27 886 888 871 883 38,300
2020/01/24 902 902 890 892 18,700
2020/01/23 904 904 892 893 29,800
2020/01/22 909 916 905 906 23,000
2020/01/21 910 914 904 910 16,000
2020/01/20 910 912 899 910 23,700
2020/01/17 894 911 894 905 31,200
2020/01/16 882 898 881 891 50,700
2020/01/15 884 888 883 885 18,800
2020/01/14 881 889 880 881 21,000
2020/01/10 890 890 877 883 28,200
2020/01/09 876 889 876 883 38,100
2020/01/08 875 884 857 872 51,400
2020/01/07 881 885 873 874 27,700
2020/01/06 888 892 871 872 70,800

このページの先頭へ