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
2022/12/30 787 805 787 796 12,900
2022/12/29 777 791 777 791 11,200
2022/12/28 782 785 778 784 15,600
2022/12/27 786 789 784 784 6,500
2022/12/26 794 794 786 790 11,100
2022/12/23 800 800 791 794 15,000
2022/12/22 793 797 788 797 7,200
2022/12/21 793 793 783 785 12,800
2022/12/20 811 812 788 797 47,900
2022/12/19 811 812 806 812 8,600
2022/12/16 809 814 806 812 13,600
2022/12/15 819 819 812 819 5,900
2022/12/14 820 821 811 816 9,300
2022/12/13 828 828 820 820 8,700
2022/12/12 818 827 816 827 23,700
2022/12/09 812 817 805 813 20,000
2022/12/08 818 819 810 819 12,200
2022/12/07 798 824 798 815 49,100
2022/12/06 807 809 801 802 4,400
2022/12/05 800 806 798 804 26,700
2022/12/02 797 807 794 797 29,400
2022/12/01 797 806 793 806 17,200
2022/11/30 795 797 789 797 11,200
2022/11/29 790 795 782 795 10,700
2022/11/28 793 793 782 786 24,700
2022/11/25 792 793 786 787 14,700
2022/11/24 792 793 787 792 8,900
2022/11/22 791 794 784 794 17,000
2022/11/21 787 790 782 789 6,600
2022/11/18 781 787 781 787 4,700
2022/11/17 783 786 777 786 6,800
2022/11/16 775 788 774 783 35,600
2022/11/15 769 775 764 775 8,700
2022/11/14 771 774 765 774 12,500
2022/11/11 767 792 765 774 40,100
2022/11/10 761 761 752 752 9,700
2022/11/09 767 767 756 760 3,600
2022/11/08 752 767 751 766 16,600
2022/11/07 744 757 744 751 9,400
2022/11/04 752 758 738 744 25,000
2022/11/02 765 768 752 752 85,600
2022/11/01 760 766 758 765 7,600
2022/10/31 761 765 756 760 13,500
2022/10/28 770 770 760 760 8,900
2022/10/27 770 774 769 769 11,400
2022/10/26 768 771 764 769 11,500
2022/10/25 765 774 754 767 45,100
2022/10/24 762 764 745 755 33,700
2022/10/21 751 755 749 755 7,600
2022/10/20 747 755 747 751 7,400
2022/10/19 756 759 745 757 26,700
2022/10/18 766 767 749 753 21,600
2022/10/17 756 766 745 762 39,800
2022/10/14 760 760 743 756 37,300
2022/10/13 749 750 738 744 13,500
2022/10/12 754 761 747 748 12,000
2022/10/11 765 769 753 754 31,400
2022/10/07 765 772 760 772 17,300
2022/10/06 760 768 760 765 5,000
2022/10/05 771 773 756 760 9,500
2022/10/04 760 775 760 764 32,400
2022/10/03 754 755 743 746 19,500
2022/09/30 757 759 747 756 35,700
2022/09/29 760 775 751 755 49,200
2022/09/28 778 779 760 767 28,900
2022/09/27 779 783 775 776 9,600
2022/09/26 779 785 774 780 30,500
2022/09/22 776 787 771 777 27,300
2022/09/21 790 790 770 775 38,500
2022/09/20 783 791 783 789 9,100
2022/09/16 783 792 783 783 19,800
2022/09/15 784 794 778 783 9,500
2022/09/14 780 786 772 778 24,400
2022/09/13 788 795 784 785 11,600
2022/09/12 785 792 777 792 26,200
2022/09/09 777 779 765 777 41,100
2022/09/08 780 782 763 764 55,700
2022/09/07 780 783 775 780 43,300
2022/09/06 786 787 778 779 9,500
2022/09/05 792 795 779 786 26,500
2022/09/02 800 802 790 791 37,200
2022/09/01 798 799 788 791 30,300
2022/08/31 798 804 796 799 17,900
2022/08/30 802 804 800 800 15,700
2022/08/29 795 805 795 801 29,600
2022/08/26 800 803 796 797 14,700
2022/08/25 806 806 796 796 15,900
2022/08/24 796 803 795 800 21,400
2022/08/23 805 805 795 795 26,600
2022/08/22 792 809 792 805 13,700
2022/08/19 795 799 787 794 37,600
2022/08/18 790 798 786 791 19,600
2022/08/17 790 804 786 787 27,700
2022/08/16 796 796 778 786 36,100
2022/08/15 793 797 787 790 18,900
2022/08/12 775 795 775 786 30,600
2022/08/10 769 775 758 769 26,400
2022/08/09 787 787 767 769 36,600
2022/08/08 781 788 778 781 12,600
2022/08/05 793 794 776 780 62,200
2022/08/04 817 817 804 808 29,600
2022/08/03 813 819 810 819 13,800
2022/08/02 822 822 812 814 20,900
2022/08/01 829 829 820 825 6,600
2022/07/29 832 834 821 826 24,800
2022/07/28 834 834 825 832 9,700
2022/07/27 835 835 825 830 11,700
2022/07/26 836 840 835 836 4,000
2022/07/25 851 851 838 840 15,800
2022/07/22 840 840 820 836 29,100
2022/07/21 831 839 828 839 5,100
2022/07/20 835 837 827 831 7,300
2022/07/19 825 834 822 830 4,000
2022/07/15 825 831 817 819 9,900
2022/07/14 821 829 818 822 10,500
2022/07/13 823 826 821 822 12,200
2022/07/12 834 834 820 825 23,900
2022/07/11 840 851 830 830 18,500
2022/07/08 839 852 833 839 32,100
2022/07/07 825 838 821 834 14,900
2022/07/06 830 835 815 825 49,900
2022/07/05 839 850 832 845 53,700
2022/07/04 846 854 831 839 19,300
2022/07/01 863 870 835 846 70,600
2022/06/30 866 872 852 863 40,500
2022/06/29 856 870 850 863 38,500
2022/06/28 841 876 840 871 96,200
2022/06/27 830 854 830 845 49,300
2022/06/24 815 825 808 825 27,100
2022/06/23 819 825 804 813 63,900
2022/06/22 838 838 809 819 40,900
2022/06/21 815 834 804 830 67,200
2022/06/20 840 842 803 815 82,600
2022/06/17 808 848 798 831 250,100
2022/06/16 839 849 812 814 110,500
2022/06/15 848 856 832 836 65,500
2022/06/14 853 864 849 857 92,300
2022/06/13 889 889 868 871 123,400
2022/06/10 892 909 876 904 121,200
2022/06/09 884 899 866 893 104,900
2022/06/08 900 902 881 883 94,700
2022/06/07 888 926 880 905 152,900
2022/06/06 886 894 880 885 110,300
2022/06/03 877 893 877 891 88,500
2022/06/02 862 901 862 889 90,800
2022/06/01 858 874 841 871 73,800
2022/05/31 866 866 857 858 33,600
2022/05/30 853 866 847 866 79,800
2022/05/27 859 865 841 855 47,100
2022/05/26 844 864 844 859 38,600
2022/05/25 850 861 841 851 64,600
2022/05/24 850 863 844 858 71,000
2022/05/23 848 868 847 852 72,800
2022/05/20 850 859 839 850 71,700
2022/05/19 821 854 821 850 105,000
2022/05/18 847 847 836 843 44,400
2022/05/17 800 837 800 837 79,500
2022/05/16 793 809 777 797 213,400
2022/05/13 741 772 738 770 97,000
2022/05/12 748 757 735 743 64,900
2022/05/11 769 771 754 754 18,500
2022/05/10 763 775 755 769 64,100
2022/05/09 774 780 755 771 82,800
2022/05/06 750 782 750 782 60,700
2022/05/02 744 764 742 756 100,600
2022/04/28 735 755 735 750 68,300
2022/04/27 741 752 731 742 89,300
2022/04/26 747 767 747 755 90,800
2022/04/25 749 751 735 748 34,600
2022/04/22 738 752 738 752 26,300
2022/04/21 745 752 736 752 33,300
2022/04/20 745 753 744 749 21,200
2022/04/19 754 754 741 741 11,600
2022/04/18 769 769 750 754 15,400
2022/04/15 760 771 759 765 36,900
2022/04/14 754 758 750 755 19,100
2022/04/13 751 759 742 753 42,100
2022/04/12 736 743 730 737 46,600
2022/04/11 744 752 736 736 29,000
2022/04/08 739 740 733 740 17,600
2022/04/07 740 740 732 732 28,400
2022/04/06 737 748 722 741 45,500
2022/04/05 748 748 726 736 49,500
2022/04/04 745 747 734 740 20,800
2022/04/01 735 742 722 739 50,100
2022/03/31 725 746 723 734 30,800
2022/03/30 738 748 732 732 87,200
2022/03/29 765 770 759 762 23,200
2022/03/28 780 782 765 765 22,200
2022/03/25 787 795 772 778 18,000
2022/03/24 781 785 773 785 11,500
2022/03/23 784 793 782 785 20,400
2022/03/22 785 790 773 774 32,800
2022/03/18 764 781 759 780 51,300
2022/03/17 758 765 745 758 53,000
2022/03/16 766 766 745 748 44,800
2022/03/15 734 764 734 762 75,500
2022/03/14 734 759 734 739 46,400
2022/03/11 738 744 731 733 47,600
2022/03/10 739 756 739 739 103,300
2022/03/09 705 744 705 732 92,200
2022/03/08 724 728 704 705 64,800
2022/03/07 749 749 727 735 110,200
2022/03/04 756 759 743 753 30,200
2022/03/03 750 768 750 757 36,800
2022/03/02 764 764 741 741 78,900
2022/03/01 755 773 753 770 50,900
2022/02/28 744 752 736 752 13,800
2022/02/25 728 740 722 740 35,400
2022/02/24 737 739 713 727 92,600
2022/02/22 749 751 736 745 43,800
2022/02/21 777 777 756 756 47,800
2022/02/18 777 785 764 785 50,800
2022/02/17 781 794 778 778 19,800
2022/02/16 780 798 780 788 40,700
2022/02/15 794 796 763 765 41,100
2022/02/14 798 799 765 795 85,800
2022/02/10 795 800 787 796 27,700
2022/02/09 796 807 787 793 21,700
2022/02/08 800 806 788 799 36,600
2022/02/07 790 809 784 800 108,200
2022/02/04 774 795 774 785 51,100
2022/02/03 759 795 751 781 69,700
2022/02/02 738 751 736 747 89,300
2022/02/01 736 745 717 729 48,700
2022/01/31 736 746 731 740 76,300
2022/01/28 730 750 729 744 81,000
2022/01/27 735 750 717 718 96,900
2022/01/26 726 738 716 720 51,800
2022/01/25 758 762 723 724 101,700
2022/01/24 730 764 720 764 187,500
2022/01/21 713 731 709 731 50,600
2022/01/20 711 725 702 714 44,900
2022/01/19 729 731 715 715 55,700
2022/01/18 741 741 729 729 32,800
2022/01/17 749 749 741 741 8,400
2022/01/14 757 757 739 748 25,200
2022/01/13 758 760 751 757 9,100
2022/01/12 756 763 750 758 24,700
2022/01/11 767 767 751 751 31,500
2022/01/07 760 769 752 767 20,600
2022/01/06 772 772 754 754 32,600
2022/01/05 780 780 769 774 16,300
2022/01/04 778 781 765 776 22,900

このページの先頭へ