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 |