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
2023/12/29 1,129 1,156 1,129 1,151 17,200
2023/12/28 1,139 1,144 1,126 1,138 33,600
2023/12/27 1,152 1,156 1,140 1,143 28,400
2023/12/26 1,148 1,151 1,134 1,141 16,100
2023/12/25 1,138 1,165 1,129 1,148 67,700
2023/12/22 1,145 1,148 1,122 1,138 46,100
2023/12/21 1,137 1,142 1,127 1,137 24,800
2023/12/20 1,112 1,150 1,112 1,138 49,700
2023/12/19 1,107 1,116 1,102 1,113 16,500
2023/12/18 1,110 1,115 1,101 1,114 34,500
2023/12/15 1,110 1,127 1,107 1,112 41,200
2023/12/14 1,120 1,120 1,092 1,101 31,800
2023/12/13 1,110 1,120 1,102 1,120 20,100
2023/12/12 1,121 1,128 1,102 1,110 47,700
2023/12/11 1,132 1,147 1,119 1,127 50,000
2023/12/08 1,142 1,142 1,099 1,110 107,700
2023/12/07 1,178 1,188 1,145 1,149 55,300
2023/12/06 1,174 1,192 1,159 1,185 61,100
2023/12/05 1,191 1,207 1,173 1,175 43,300
2023/12/04 1,208 1,233 1,184 1,203 93,300
2023/12/01 1,185 1,200 1,177 1,194 36,900
2023/11/30 1,162 1,176 1,160 1,175 23,200
2023/11/29 1,162 1,177 1,155 1,162 22,400
2023/11/28 1,190 1,195 1,158 1,173 38,800
2023/11/27 1,175 1,199 1,170 1,192 42,500
2023/11/24 1,177 1,177 1,154 1,160 36,300
2023/11/22 1,166 1,187 1,156 1,171 31,100
2023/11/21 1,204 1,208 1,165 1,173 31,600
2023/11/20 1,211 1,212 1,192 1,204 36,100
2023/11/17 1,179 1,214 1,179 1,211 62,800
2023/11/16 1,183 1,201 1,178 1,189 37,600
2023/11/15 1,223 1,223 1,181 1,183 77,800
2023/11/14 1,229 1,229 1,200 1,201 54,000
2023/11/13 1,170 1,232 1,164 1,219 88,100
2023/11/10 1,133 1,186 1,122 1,168 128,500
2023/11/09 1,089 1,099 1,068 1,096 67,100
2023/11/08 1,105 1,105 1,059 1,059 60,400
2023/11/07 1,109 1,113 1,093 1,099 19,600
2023/11/06 1,098 1,120 1,096 1,104 43,600
2023/11/02 1,103 1,113 1,086 1,086 30,300
2023/11/01 1,099 1,110 1,084 1,092 34,800
2023/10/31 1,084 1,092 1,063 1,086 38,100
2023/10/30 1,092 1,092 1,056 1,077 39,600
2023/10/27 1,054 1,086 1,054 1,084 28,500
2023/10/26 1,093 1,093 1,037 1,052 34,900
2023/10/25 1,087 1,101 1,084 1,094 41,600
2023/10/24 1,068 1,080 1,026 1,077 68,100
2023/10/23 1,108 1,120 1,049 1,058 65,100
2023/10/20 1,094 1,119 1,081 1,113 86,200
2023/10/19 1,105 1,110 1,084 1,095 33,000
2023/10/18 1,122 1,125 1,111 1,120 17,900
2023/10/17 1,126 1,157 1,123 1,123 29,000
2023/10/16 1,121 1,146 1,111 1,115 51,100
2023/10/13 1,139 1,139 1,121 1,121 18,700
2023/10/12 1,169 1,169 1,130 1,144 37,300
2023/10/11 1,165 1,177 1,135 1,177 34,800
2023/10/10 1,170 1,178 1,155 1,165 35,800
2023/10/06 1,140 1,173 1,140 1,162 30,700
2023/10/05 1,168 1,182 1,138 1,138 60,100
2023/10/04 1,203 1,209 1,153 1,160 91,400
2023/10/03 1,241 1,241 1,219 1,233 20,300
2023/10/02 1,250 1,264 1,231 1,239 25,500
2023/09/29 1,245 1,255 1,230 1,236 33,100
2023/09/28 1,253 1,268 1,241 1,242 29,200
2023/09/27 1,233 1,257 1,232 1,252 31,300
2023/09/26 1,266 1,266 1,231 1,234 48,900
2023/09/25 1,258 1,267 1,248 1,263 13,600
2023/09/22 1,246 1,257 1,238 1,252 20,000
2023/09/21 1,239 1,254 1,239 1,247 14,300
2023/09/20 1,255 1,266 1,242 1,247 23,200
2023/09/19 1,267 1,272 1,246 1,253 27,700
2023/09/15 1,268 1,293 1,262 1,274 59,700
2023/09/14 1,238 1,257 1,234 1,254 27,600
2023/09/13 1,232 1,244 1,215 1,240 38,600
2023/09/12 1,235 1,243 1,229 1,235 18,900
2023/09/11 1,235 1,252 1,231 1,235 20,200
2023/09/08 1,242 1,242 1,231 1,236 23,300
2023/09/07 1,232 1,246 1,231 1,236 22,400
2023/09/06 1,229 1,243 1,225 1,236 17,000
2023/09/05 1,223 1,233 1,212 1,223 19,300
2023/09/04 1,190 1,229 1,190 1,229 44,500
2023/09/01 1,180 1,190 1,175 1,184 23,000
2023/08/31 1,175 1,181 1,170 1,180 10,200
2023/08/30 1,160 1,186 1,157 1,175 51,200
2023/08/29 1,155 1,160 1,140 1,150 17,100
2023/08/28 1,166 1,166 1,140 1,155 26,700
2023/08/25 1,160 1,166 1,147 1,154 35,800
2023/08/24 1,159 1,159 1,147 1,154 16,200
2023/08/23 1,143 1,144 1,133 1,144 14,500
2023/08/22 1,141 1,143 1,130 1,139 48,700
2023/08/21 1,125 1,162 1,122 1,144 43,000
2023/08/18 1,100 1,129 1,100 1,127 34,700
2023/08/17 1,115 1,136 1,103 1,116 126,000
2023/08/16 1,142 1,168 1,130 1,138 80,500
2023/08/15 1,199 1,199 1,152 1,156 131,100
2023/08/14 1,275 1,275 1,196 1,196 125,300
2023/08/10 1,269 1,295 1,269 1,293 93,800
2023/08/09 1,237 1,275 1,233 1,270 51,700
2023/08/08 1,243 1,258 1,235 1,240 39,300
2023/08/07 1,238 1,243 1,225 1,243 23,400
2023/08/04 1,235 1,254 1,230 1,243 42,300
2023/08/03 1,213 1,250 1,205 1,235 50,700
2023/08/02 1,230 1,237 1,220 1,228 32,100
2023/08/01 1,245 1,256 1,222 1,241 51,700
2023/07/31 1,262 1,280 1,248 1,248 28,400
2023/07/28 1,262 1,273 1,231 1,248 56,800
2023/07/27 1,285 1,285 1,268 1,282 20,400
2023/07/26 1,274 1,280 1,260 1,277 19,000
2023/07/25 1,300 1,300 1,259 1,274 76,800
2023/07/24 1,318 1,319 1,306 1,306 17,300
2023/07/21 1,315 1,315 1,292 1,302 21,300
2023/07/20 1,339 1,342 1,315 1,316 31,200
2023/07/19 1,308 1,330 1,308 1,328 37,800
2023/07/18 1,248 1,296 1,248 1,290 65,400
2023/07/14 1,272 1,276 1,240 1,247 80,100
2023/07/13 1,276 1,288 1,249 1,272 106,000
2023/07/12 1,306 1,320 1,286 1,296 75,200
2023/07/11 1,355 1,364 1,302 1,307 113,900
2023/07/10 1,365 1,375 1,346 1,352 121,400
2023/07/07 1,395 1,415 1,381 1,395 61,600
2023/07/06 1,447 1,450 1,416 1,421 80,900
2023/07/05 1,480 1,492 1,463 1,463 57,700
2023/07/04 1,515 1,515 1,471 1,492 87,600
2023/07/03 1,447 1,511 1,445 1,495 185,800
2023/06/30 1,386 1,424 1,382 1,410 48,000
2023/06/29 1,390 1,410 1,384 1,388 59,200
2023/06/28 1,376 1,420 1,376 1,386 96,600
2023/06/27 1,389 1,408 1,351 1,361 119,900
2023/06/26 1,336 1,409 1,325 1,382 152,400
2023/06/23 1,350 1,364 1,303 1,337 96,600
2023/06/22 1,331 1,348 1,317 1,343 50,500
2023/06/21 1,285 1,333 1,285 1,330 33,900
2023/06/20 1,308 1,318 1,283 1,290 32,800
2023/06/19 1,326 1,347 1,308 1,308 63,300
2023/06/16 1,275 1,325 1,275 1,323 55,700
2023/06/15 1,294 1,302 1,280 1,285 68,600
2023/06/14 1,310 1,333 1,292 1,296 72,200
2023/06/13 1,312 1,324 1,294 1,299 55,200
2023/06/12 1,295 1,315 1,271 1,311 84,000
2023/06/09 1,257 1,279 1,240 1,267 49,900
2023/06/08 1,209 1,263 1,209 1,235 69,700
2023/06/07 1,215 1,224 1,205 1,216 34,600
2023/06/06 1,190 1,217 1,189 1,212 49,400
2023/06/05 1,190 1,198 1,179 1,195 21,900
2023/06/02 1,181 1,197 1,176 1,190 58,200
2023/06/01 1,171 1,191 1,163 1,168 36,600
2023/05/31 1,208 1,214 1,173 1,182 63,600
2023/05/30 1,179 1,212 1,174 1,212 54,500
2023/05/29 1,186 1,193 1,169 1,175 47,600
2023/05/26 1,194 1,202 1,158 1,180 96,300
2023/05/25 1,188 1,204 1,174 1,188 141,900
2023/05/24 1,193 1,207 1,179 1,187 53,600
2023/05/23 1,175 1,222 1,175 1,203 100,400
2023/05/22 1,170 1,184 1,164 1,182 86,600
2023/05/19 1,195 1,195 1,160 1,170 111,000
2023/05/18 1,193 1,234 1,193 1,217 212,200
2023/05/17 1,160 1,199 1,160 1,185 126,900
2023/05/16 1,168 1,187 1,135 1,166 230,500
2023/05/15 1,139 1,180 1,131 1,170 596,000
2023/05/12 1,079 1,096 1,062 1,096 203,900
2023/05/11 975 984 946 946 85,000
2023/05/10 986 991 983 986 25,200
2023/05/09 992 999 986 988 44,400
2023/05/08 990 998 986 987 43,900
2023/05/02 978 992 975 990 33,800
2023/05/01 984 998 973 985 40,800
2023/04/28 983 983 970 977 22,200
2023/04/27 975 987 969 982 45,900
2023/04/26 973 1,002 971 983 122,800
2023/04/25 988 1,006 972 982 101,800
2023/04/24 1,002 1,003 969 973 149,900
2023/04/21 958 1,006 958 998 184,600
2023/04/20 931 985 931 965 133,600
2023/04/19 957 968 933 934 116,200
2023/04/18 919 970 910 970 231,200
2023/04/17 901 914 893 903 140,200
2023/04/14 890 893 867 888 168,000
2023/04/13 894 894 855 880 275,200
2023/04/12 822 870 816 864 315,500
2023/04/11 806 812 806 809 12,900
2023/04/10 810 812 805 810 10,400
2023/04/07 808 811 801 810 11,000
2023/04/06 806 808 803 808 14,700
2023/04/05 816 816 808 810 7,100
2023/04/04 809 816 807 816 25,300
2023/04/03 813 819 812 814 29,000
2023/03/31 807 818 807 808 18,500
2023/03/30 803 814 803 807 50,100
2023/03/29 819 822 813 820 16,400
2023/03/28 808 823 808 820 28,700
2023/03/27 812 825 808 808 64,800
2023/03/24 807 815 799 813 41,300
2023/03/23 804 810 801 807 34,200
2023/03/22 799 812 799 811 42,800
2023/03/20 811 813 798 798 26,900
2023/03/17 810 817 807 811 37,600
2023/03/16 810 814 800 808 34,000
2023/03/15 821 829 816 823 36,300
2023/03/14 825 825 807 809 58,700
2023/03/13 833 838 813 832 48,500
2023/03/10 831 850 829 833 39,800
2023/03/09 845 850 838 838 39,400
2023/03/08 812 843 812 835 50,100
2023/03/07 815 819 811 817 26,400
2023/03/06 810 821 805 821 51,100
2023/03/03 808 811 800 808 42,500
2023/03/02 803 814 800 808 22,200
2023/03/01 805 806 799 803 26,400
2023/02/28 812 814 801 805 26,800
2023/02/27 812 816 809 810 30,300
2023/02/24 814 814 805 811 15,000
2023/02/22 809 811 805 811 13,600
2023/02/21 806 814 802 810 26,100
2023/02/20 799 808 795 807 18,700
2023/02/17 795 803 792 799 24,000
2023/02/16 801 804 794 798 26,200
2023/02/15 803 803 793 794 13,100
2023/02/14 797 800 792 800 9,700
2023/02/13 793 801 789 798 14,500
2023/02/10 781 796 781 794 41,600
2023/02/09 807 812 803 807 21,200
2023/02/08 801 809 799 805 9,100
2023/02/07 801 807 797 800 7,400
2023/02/06 808 808 801 804 3,700
2023/02/03 803 805 801 805 7,000
2023/02/02 809 809 802 803 3,700
2023/02/01 809 809 806 808 6,400
2023/01/31 811 811 808 809 3,500
2023/01/30 811 811 808 811 7,300
2023/01/27 814 814 811 812 4,000
2023/01/26 814 815 808 814 7,800
2023/01/25 816 816 807 813 17,100
2023/01/24 814 817 790 812 16,900
2023/01/23 802 813 802 812 8,400
2023/01/20 797 808 797 802 7,000
2023/01/19 801 807 800 805 5,000
2023/01/18 804 808 800 805 9,900
2023/01/17 797 803 795 801 6,300
2023/01/16 798 799 791 796 5,700
2023/01/13 803 805 796 798 13,000
2023/01/12 796 802 794 800 5,200
2023/01/11 787 794 787 794 6,000
2023/01/10 786 789 783 783 2,700
2023/01/06 777 791 777 782 11,300
2023/01/05 796 796 786 788 6,400
2023/01/04 800 808 794 795 19,300

このページの先頭へ