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 |
|---|---|---|---|---|---|
| 2024/05/07 | 1,260 | 1,282 | 1,254 | 1,277 | 67,400 |
| 2024/05/02 | 1,238 | 1,256 | 1,238 | 1,255 | 22,400 |
| 2024/05/01 | 1,234 | 1,248 | 1,231 | 1,238 | 40,100 |
| 2024/04/30 | 1,233 | 1,252 | 1,219 | 1,238 | 72,300 |
| 2024/04/26 | 1,217 | 1,224 | 1,194 | 1,223 | 50,700 |
| 2024/04/25 | 1,232 | 1,239 | 1,212 | 1,214 | 32,400 |
| 2024/04/24 | 1,217 | 1,236 | 1,215 | 1,235 | 24,000 |
| 2024/04/23 | 1,220 | 1,225 | 1,198 | 1,208 | 21,200 |
| 2024/04/22 | 1,227 | 1,233 | 1,202 | 1,215 | 48,800 |
| 2024/04/19 | 1,255 | 1,255 | 1,199 | 1,222 | 64,200 |
| 2024/04/18 | 1,259 | 1,281 | 1,252 | 1,262 | 58,600 |
| 2024/04/17 | 1,309 | 1,309 | 1,260 | 1,267 | 33,400 |
| 2024/04/16 | 1,330 | 1,336 | 1,294 | 1,294 | 57,900 |
| 2024/04/15 | 1,360 | 1,366 | 1,325 | 1,343 | 76,300 |
| 2024/04/12 | 1,374 | 1,377 | 1,339 | 1,369 | 70,800 |
| 2024/04/11 | 1,310 | 1,362 | 1,308 | 1,351 | 76,900 |
| 2024/04/10 | 1,330 | 1,349 | 1,305 | 1,317 | 48,400 |
| 2024/04/09 | 1,279 | 1,326 | 1,270 | 1,326 | 62,800 |
| 2024/04/08 | 1,256 | 1,281 | 1,256 | 1,268 | 43,700 |
| 2024/04/05 | 1,263 | 1,263 | 1,238 | 1,249 | 53,100 |
| 2024/04/04 | 1,266 | 1,281 | 1,243 | 1,278 | 104,900 |
| 2024/04/03 | 1,225 | 1,236 | 1,218 | 1,236 | 37,600 |
| 2024/04/02 | 1,247 | 1,260 | 1,227 | 1,236 | 46,100 |
| 2024/04/01 | 1,273 | 1,282 | 1,242 | 1,250 | 48,800 |
| 2024/03/29 | 1,277 | 1,278 | 1,253 | 1,269 | 84,100 |
| 2024/03/28 | 1,265 | 1,299 | 1,262 | 1,278 | 29,300 |
| 2024/03/27 | 1,292 | 1,296 | 1,274 | 1,281 | 35,000 |
| 2024/03/26 | 1,260 | 1,293 | 1,252 | 1,290 | 49,100 |
| 2024/03/25 | 1,240 | 1,271 | 1,235 | 1,262 | 57,900 |
| 2024/03/22 | 1,253 | 1,256 | 1,240 | 1,242 | 53,100 |
| 2024/03/21 | 1,267 | 1,270 | 1,249 | 1,253 | 35,900 |
| 2024/03/19 | 1,240 | 1,248 | 1,234 | 1,245 | 27,500 |
| 2024/03/18 | 1,246 | 1,246 | 1,226 | 1,238 | 22,100 |
| 2024/03/15 | 1,212 | 1,232 | 1,212 | 1,232 | 37,700 |
| 2024/03/14 | 1,220 | 1,228 | 1,216 | 1,225 | 15,600 |
| 2024/03/13 | 1,241 | 1,250 | 1,205 | 1,220 | 24,500 |
| 2024/03/12 | 1,229 | 1,238 | 1,209 | 1,232 | 26,000 |
| 2024/03/11 | 1,250 | 1,263 | 1,222 | 1,233 | 44,900 |
| 2024/03/08 | 1,272 | 1,286 | 1,261 | 1,277 | 32,700 |
| 2024/03/07 | 1,285 | 1,295 | 1,267 | 1,270 | 55,700 |
| 2024/03/06 | 1,278 | 1,303 | 1,265 | 1,285 | 69,200 |
| 2024/03/05 | 1,290 | 1,310 | 1,278 | 1,281 | 56,900 |
| 2024/03/04 | 1,315 | 1,324 | 1,293 | 1,300 | 112,100 |
| 2024/03/01 | 1,335 | 1,350 | 1,298 | 1,310 | 62,900 |
| 2024/02/29 | 1,368 | 1,368 | 1,338 | 1,340 | 32,400 |
| 2024/02/28 | 1,349 | 1,378 | 1,343 | 1,367 | 66,600 |
| 2024/02/27 | 1,313 | 1,366 | 1,313 | 1,349 | 52,100 |
| 2024/02/26 | 1,328 | 1,331 | 1,310 | 1,318 | 46,100 |
| 2024/02/22 | 1,339 | 1,348 | 1,318 | 1,328 | 39,100 |
| 2024/02/21 | 1,354 | 1,354 | 1,324 | 1,338 | 53,300 |
| 2024/02/20 | 1,320 | 1,362 | 1,313 | 1,355 | 75,000 |
| 2024/02/19 | 1,291 | 1,320 | 1,291 | 1,311 | 42,800 |
| 2024/02/16 | 1,269 | 1,309 | 1,269 | 1,300 | 91,100 |
| 2024/02/15 | 1,259 | 1,274 | 1,237 | 1,269 | 122,700 |
| 2024/02/14 | 1,268 | 1,280 | 1,249 | 1,256 | 36,200 |
| 2024/02/13 | 1,277 | 1,294 | 1,237 | 1,271 | 138,700 |
| 2024/02/09 | 1,260 | 1,286 | 1,236 | 1,280 | 175,600 |
| 2024/02/08 | 1,320 | 1,325 | 1,292 | 1,306 | 61,500 |
| 2024/02/07 | 1,301 | 1,320 | 1,297 | 1,308 | 18,600 |
| 2024/02/06 | 1,295 | 1,311 | 1,291 | 1,301 | 35,100 |
| 2024/02/05 | 1,305 | 1,314 | 1,285 | 1,307 | 39,400 |
| 2024/02/02 | 1,306 | 1,314 | 1,292 | 1,299 | 33,500 |
| 2024/02/01 | 1,309 | 1,314 | 1,276 | 1,291 | 72,300 |
| 2024/01/31 | 1,276 | 1,305 | 1,271 | 1,301 | 40,900 |
| 2024/01/30 | 1,262 | 1,280 | 1,249 | 1,276 | 38,900 |
| 2024/01/29 | 1,230 | 1,264 | 1,213 | 1,252 | 50,100 |
| 2024/01/26 | 1,252 | 1,255 | 1,225 | 1,229 | 41,500 |
| 2024/01/25 | 1,234 | 1,276 | 1,225 | 1,260 | 60,000 |
| 2024/01/24 | 1,216 | 1,231 | 1,216 | 1,229 | 37,600 |
| 2024/01/23 | 1,215 | 1,227 | 1,202 | 1,216 | 36,800 |
| 2024/01/22 | 1,203 | 1,219 | 1,201 | 1,209 | 17,900 |
| 2024/01/19 | 1,214 | 1,214 | 1,198 | 1,199 | 27,100 |
| 2024/01/18 | 1,196 | 1,216 | 1,196 | 1,212 | 29,100 |
| 2024/01/17 | 1,215 | 1,218 | 1,196 | 1,200 | 30,300 |
| 2024/01/16 | 1,230 | 1,230 | 1,209 | 1,217 | 30,200 |
| 2024/01/15 | 1,204 | 1,233 | 1,199 | 1,226 | 61,600 |
| 2024/01/12 | 1,222 | 1,228 | 1,199 | 1,204 | 48,400 |
| 2024/01/11 | 1,216 | 1,237 | 1,216 | 1,228 | 46,500 |
| 2024/01/10 | 1,219 | 1,223 | 1,203 | 1,215 | 29,800 |
| 2024/01/09 | 1,216 | 1,232 | 1,211 | 1,219 | 54,900 |
| 2024/01/05 | 1,190 | 1,212 | 1,180 | 1,203 | 71,900 |
| 2024/01/04 | 1,158 | 1,191 | 1,142 | 1,191 | 93,700 |