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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,260 | 1,265 | 1,253 | 1,259 | 55,800 |
| 2024/12/27 | 1,267 | 1,275 | 1,266 | 1,267 | 36,800 |
| 2024/12/26 | 1,270 | 1,275 | 1,260 | 1,267 | 62,500 |
| 2024/12/25 | 1,288 | 1,290 | 1,264 | 1,275 | 39,300 |
| 2024/12/24 | 1,283 | 1,288 | 1,268 | 1,269 | 35,300 |
| 2024/12/23 | 1,247 | 1,277 | 1,247 | 1,276 | 76,500 |
| 2024/12/20 | 1,233 | 1,250 | 1,226 | 1,236 | 104,700 |
| 2024/12/19 | 1,215 | 1,228 | 1,211 | 1,226 | 33,500 |
| 2024/12/18 | 1,218 | 1,230 | 1,218 | 1,228 | 37,100 |
| 2024/12/17 | 1,226 | 1,226 | 1,211 | 1,218 | 49,800 |
| 2024/12/16 | 1,231 | 1,234 | 1,219 | 1,221 | 54,400 |
| 2024/12/13 | 1,231 | 1,246 | 1,229 | 1,234 | 49,700 |
| 2024/12/12 | 1,240 | 1,247 | 1,231 | 1,235 | 62,800 |
| 2024/12/11 | 1,238 | 1,249 | 1,227 | 1,233 | 85,800 |
| 2024/12/10 | 1,214 | 1,238 | 1,210 | 1,238 | 118,100 |
| 2024/12/09 | 1,203 | 1,214 | 1,198 | 1,208 | 83,000 |
| 2024/12/06 | 1,205 | 1,211 | 1,194 | 1,208 | 104,600 |
| 2024/12/05 | 1,230 | 1,239 | 1,207 | 1,215 | 105,300 |
| 2024/12/04 | 1,255 | 1,260 | 1,222 | 1,222 | 65,000 |
| 2024/12/03 | 1,258 | 1,266 | 1,247 | 1,255 | 65,900 |
| 2024/12/02 | 1,220 | 1,259 | 1,220 | 1,257 | 71,300 |
| 2024/11/29 | 1,222 | 1,233 | 1,214 | 1,231 | 55,000 |
| 2024/11/28 | 1,223 | 1,230 | 1,210 | 1,229 | 48,100 |
| 2024/11/27 | 1,251 | 1,256 | 1,224 | 1,232 | 82,600 |
| 2024/11/26 | 1,274 | 1,278 | 1,235 | 1,241 | 64,300 |
| 2024/11/25 | 1,260 | 1,283 | 1,257 | 1,261 | 79,500 |
| 2024/11/22 | 1,256 | 1,268 | 1,244 | 1,262 | 53,300 |
| 2024/11/21 | 1,246 | 1,257 | 1,231 | 1,253 | 99,000 |
| 2024/11/20 | 1,232 | 1,245 | 1,221 | 1,229 | 113,300 |
| 2024/11/19 | 1,247 | 1,253 | 1,236 | 1,238 | 87,700 |
| 2024/11/18 | 1,247 | 1,256 | 1,225 | 1,241 | 72,700 |
| 2024/11/15 | 1,251 | 1,262 | 1,210 | 1,246 | 341,800 |
| 2024/11/14 | 1,430 | 1,455 | 1,403 | 1,430 | 88,600 |
| 2024/11/13 | 1,429 | 1,456 | 1,423 | 1,449 | 53,000 |
| 2024/11/12 | 1,421 | 1,444 | 1,418 | 1,427 | 39,800 |
| 2024/11/11 | 1,395 | 1,424 | 1,385 | 1,421 | 51,500 |
| 2024/11/08 | 1,407 | 1,407 | 1,382 | 1,390 | 42,600 |
| 2024/11/07 | 1,369 | 1,409 | 1,365 | 1,403 | 86,000 |
| 2024/11/06 | 1,324 | 1,368 | 1,324 | 1,360 | 36,900 |
| 2024/11/05 | 1,326 | 1,326 | 1,304 | 1,321 | 25,900 |
| 2024/11/01 | 1,335 | 1,341 | 1,320 | 1,324 | 33,400 |
| 2024/10/31 | 1,353 | 1,368 | 1,350 | 1,357 | 37,100 |
| 2024/10/30 | 1,345 | 1,366 | 1,345 | 1,350 | 50,200 |
| 2024/10/29 | 1,349 | 1,351 | 1,334 | 1,348 | 21,800 |
| 2024/10/28 | 1,315 | 1,359 | 1,313 | 1,347 | 19,200 |
| 2024/10/25 | 1,334 | 1,334 | 1,299 | 1,312 | 69,900 |
| 2024/10/24 | 1,321 | 1,334 | 1,304 | 1,334 | 69,100 |
| 2024/10/23 | 1,352 | 1,374 | 1,341 | 1,343 | 52,900 |
| 2024/10/22 | 1,389 | 1,399 | 1,361 | 1,361 | 36,600 |
| 2024/10/21 | 1,423 | 1,423 | 1,387 | 1,387 | 31,400 |
| 2024/10/18 | 1,440 | 1,440 | 1,420 | 1,423 | 10,400 |
| 2024/10/17 | 1,434 | 1,449 | 1,424 | 1,424 | 21,700 |
| 2024/10/16 | 1,424 | 1,445 | 1,422 | 1,434 | 16,400 |
| 2024/10/15 | 1,428 | 1,459 | 1,428 | 1,443 | 23,900 |
| 2024/10/11 | 1,431 | 1,431 | 1,413 | 1,413 | 26,000 |
| 2024/10/10 | 1,435 | 1,436 | 1,418 | 1,434 | 12,900 |
| 2024/10/09 | 1,439 | 1,439 | 1,412 | 1,427 | 22,400 |
| 2024/10/08 | 1,438 | 1,449 | 1,414 | 1,419 | 34,200 |
| 2024/10/07 | 1,413 | 1,460 | 1,406 | 1,453 | 55,500 |
| 2024/10/04 | 1,393 | 1,399 | 1,385 | 1,390 | 44,300 |
| 2024/10/03 | 1,410 | 1,422 | 1,392 | 1,392 | 31,800 |
| 2024/10/02 | 1,389 | 1,414 | 1,380 | 1,382 | 34,200 |
| 2024/10/01 | 1,379 | 1,413 | 1,373 | 1,393 | 49,200 |
| 2024/09/30 | 1,383 | 1,395 | 1,359 | 1,359 | 108,000 |
| 2024/09/27 | 1,420 | 1,445 | 1,411 | 1,426 | 148,100 |
| 2024/09/26 | 1,436 | 1,462 | 1,425 | 1,455 | 47,400 |
| 2024/09/25 | 1,461 | 1,475 | 1,435 | 1,435 | 47,500 |
| 2024/09/24 | 1,499 | 1,499 | 1,459 | 1,461 | 63,800 |
| 2024/09/20 | 1,431 | 1,462 | 1,430 | 1,461 | 68,300 |
| 2024/09/19 | 1,398 | 1,431 | 1,396 | 1,408 | 70,800 |
| 2024/09/18 | 1,375 | 1,385 | 1,366 | 1,380 | 26,300 |
| 2024/09/17 | 1,408 | 1,408 | 1,348 | 1,367 | 48,200 |
| 2024/09/13 | 1,391 | 1,396 | 1,372 | 1,396 | 18,300 |
| 2024/09/12 | 1,383 | 1,400 | 1,373 | 1,388 | 39,800 |
| 2024/09/11 | 1,377 | 1,377 | 1,330 | 1,349 | 59,200 |
| 2024/09/10 | 1,400 | 1,402 | 1,381 | 1,386 | 64,000 |
| 2024/09/09 | 1,309 | 1,396 | 1,303 | 1,377 | 98,900 |
| 2024/09/06 | 1,395 | 1,395 | 1,341 | 1,350 | 44,800 |
| 2024/09/05 | 1,379 | 1,411 | 1,355 | 1,382 | 43,700 |
| 2024/09/04 | 1,431 | 1,449 | 1,393 | 1,395 | 90,200 |
| 2024/09/03 | 1,489 | 1,495 | 1,475 | 1,481 | 18,800 |
| 2024/09/02 | 1,482 | 1,494 | 1,466 | 1,488 | 34,600 |
| 2024/08/30 | 1,479 | 1,479 | 1,455 | 1,465 | 20,000 |
| 2024/08/29 | 1,450 | 1,470 | 1,450 | 1,470 | 12,700 |
| 2024/08/28 | 1,472 | 1,472 | 1,434 | 1,454 | 44,300 |
| 2024/08/27 | 1,483 | 1,483 | 1,441 | 1,469 | 43,200 |
| 2024/08/26 | 1,526 | 1,526 | 1,472 | 1,482 | 56,500 |
| 2024/08/23 | 1,538 | 1,552 | 1,506 | 1,524 | 103,000 |
| 2024/08/22 | 1,450 | 1,498 | 1,435 | 1,489 | 96,000 |
| 2024/08/21 | 1,443 | 1,456 | 1,437 | 1,437 | 20,200 |
| 2024/08/20 | 1,459 | 1,465 | 1,440 | 1,465 | 27,400 |
| 2024/08/19 | 1,446 | 1,465 | 1,435 | 1,435 | 27,900 |
| 2024/08/16 | 1,474 | 1,474 | 1,439 | 1,442 | 25,300 |
| 2024/08/15 | 1,420 | 1,452 | 1,420 | 1,444 | 37,600 |
| 2024/08/14 | 1,438 | 1,445 | 1,411 | 1,419 | 36,300 |
| 2024/08/13 | 1,361 | 1,428 | 1,332 | 1,420 | 76,700 |
| 2024/08/09 | 1,410 | 1,410 | 1,316 | 1,349 | 160,300 |
| 2024/08/08 | 1,384 | 1,400 | 1,350 | 1,363 | 140,600 |
| 2024/08/07 | 1,357 | 1,414 | 1,344 | 1,414 | 79,400 |
| 2024/08/06 | 1,360 | 1,375 | 1,309 | 1,355 | 164,100 |
| 2024/08/05 | 1,360 | 1,378 | 1,156 | 1,188 | 216,400 |
| 2024/08/02 | 1,514 | 1,529 | 1,449 | 1,450 | 157,300 |
| 2024/08/01 | 1,646 | 1,646 | 1,571 | 1,594 | 93,900 |
| 2024/07/31 | 1,624 | 1,655 | 1,609 | 1,647 | 49,400 |
| 2024/07/30 | 1,660 | 1,703 | 1,626 | 1,637 | 55,800 |
| 2024/07/29 | 1,635 | 1,664 | 1,621 | 1,654 | 62,900 |
| 2024/07/26 | 1,635 | 1,643 | 1,613 | 1,614 | 50,500 |
| 2024/07/25 | 1,632 | 1,651 | 1,609 | 1,629 | 135,100 |
| 2024/07/24 | 1,668 | 1,714 | 1,666 | 1,697 | 69,900 |
| 2024/07/23 | 1,716 | 1,732 | 1,674 | 1,676 | 41,900 |
| 2024/07/22 | 1,743 | 1,753 | 1,686 | 1,700 | 54,800 |
| 2024/07/19 | 1,733 | 1,760 | 1,717 | 1,734 | 32,800 |
| 2024/07/18 | 1,763 | 1,799 | 1,744 | 1,744 | 31,700 |
| 2024/07/17 | 1,799 | 1,808 | 1,776 | 1,788 | 43,900 |
| 2024/07/16 | 1,685 | 1,800 | 1,685 | 1,799 | 100,400 |
| 2024/07/12 | 1,697 | 1,725 | 1,674 | 1,674 | 33,800 |
| 2024/07/11 | 1,726 | 1,736 | 1,686 | 1,708 | 49,400 |
| 2024/07/10 | 1,727 | 1,740 | 1,704 | 1,715 | 34,300 |
| 2024/07/09 | 1,755 | 1,767 | 1,725 | 1,727 | 29,300 |
| 2024/07/08 | 1,774 | 1,774 | 1,739 | 1,750 | 51,600 |
| 2024/07/05 | 1,740 | 1,784 | 1,737 | 1,772 | 47,200 |
| 2024/07/04 | 1,740 | 1,743 | 1,718 | 1,737 | 36,700 |
| 2024/07/03 | 1,722 | 1,748 | 1,706 | 1,733 | 81,900 |
| 2024/07/02 | 1,793 | 1,793 | 1,732 | 1,732 | 70,300 |
| 2024/07/01 | 1,800 | 1,804 | 1,750 | 1,783 | 86,600 |
| 2024/06/28 | 1,827 | 1,835 | 1,802 | 1,808 | 45,800 |
| 2024/06/27 | 1,797 | 1,852 | 1,797 | 1,816 | 46,400 |
| 2024/06/26 | 1,814 | 1,832 | 1,790 | 1,802 | 60,300 |
| 2024/06/25 | 1,819 | 1,832 | 1,803 | 1,809 | 67,400 |
| 2024/06/24 | 1,782 | 1,831 | 1,774 | 1,824 | 82,100 |
| 2024/06/21 | 1,776 | 1,791 | 1,732 | 1,769 | 51,700 |
| 2024/06/20 | 1,799 | 1,799 | 1,722 | 1,757 | 76,000 |
| 2024/06/19 | 1,825 | 1,848 | 1,795 | 1,799 | 96,300 |
| 2024/06/18 | 1,745 | 1,817 | 1,733 | 1,816 | 202,100 |
| 2024/06/17 | 1,720 | 1,720 | 1,678 | 1,705 | 51,800 |
| 2024/06/14 | 1,611 | 1,720 | 1,611 | 1,720 | 88,400 |
| 2024/06/13 | 1,645 | 1,668 | 1,608 | 1,624 | 68,000 |
| 2024/06/12 | 1,656 | 1,672 | 1,645 | 1,645 | 30,300 |
| 2024/06/11 | 1,668 | 1,685 | 1,650 | 1,654 | 50,900 |
| 2024/06/10 | 1,642 | 1,660 | 1,633 | 1,637 | 52,100 |
| 2024/06/07 | 1,676 | 1,692 | 1,657 | 1,657 | 31,300 |
| 2024/06/06 | 1,682 | 1,696 | 1,674 | 1,676 | 20,200 |
| 2024/06/05 | 1,691 | 1,702 | 1,673 | 1,675 | 48,400 |
| 2024/06/04 | 1,694 | 1,721 | 1,688 | 1,704 | 43,700 |
| 2024/06/03 | 1,681 | 1,735 | 1,679 | 1,701 | 62,400 |
| 2024/05/31 | 1,627 | 1,667 | 1,619 | 1,667 | 42,700 |
| 2024/05/30 | 1,605 | 1,628 | 1,590 | 1,627 | 53,600 |
| 2024/05/29 | 1,664 | 1,664 | 1,614 | 1,624 | 81,500 |
| 2024/05/28 | 1,700 | 1,714 | 1,667 | 1,671 | 52,000 |
| 2024/05/27 | 1,740 | 1,759 | 1,696 | 1,699 | 73,000 |
| 2024/05/24 | 1,690 | 1,723 | 1,680 | 1,712 | 65,000 |
| 2024/05/23 | 1,685 | 1,699 | 1,664 | 1,693 | 42,900 |
| 2024/05/22 | 1,672 | 1,709 | 1,670 | 1,673 | 35,400 |
| 2024/05/21 | 1,725 | 1,739 | 1,696 | 1,700 | 68,000 |
| 2024/05/20 | 1,677 | 1,746 | 1,662 | 1,725 | 134,800 |
| 2024/05/17 | 1,594 | 1,668 | 1,594 | 1,637 | 101,300 |
| 2024/05/16 | 1,674 | 1,674 | 1,587 | 1,594 | 162,600 |
| 2024/05/15 | 1,680 | 1,705 | 1,642 | 1,680 | 129,900 |
| 2024/05/14 | 1,700 | 1,739 | 1,683 | 1,703 | 181,000 |
| 2024/05/13 | 1,672 | 1,760 | 1,618 | 1,700 | 735,600 |
| 2024/05/10 | 1,582 | 1,582 | 1,582 | 1,582 | 86,300 |
| 2024/05/09 | 1,293 | 1,293 | 1,258 | 1,282 | 59,200 |
| 2024/05/08 | 1,272 | 1,302 | 1,264 | 1,283 | 94,400 |
| 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 |