6357 三精テクノロジーズ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-07 | 1,260 | 1,282 | 1,254 | 1,277 | 67,400 | 1,277 |
| 2024-05-02 | 1,238 | 1,256 | 1,238 | 1,255 | 22,400 | 1,255 |
| 2024-05-01 | 1,234 | 1,248 | 1,231 | 1,238 | 40,100 | 1,238 |
| 2024-04-30 | 1,233 | 1,252 | 1,219 | 1,238 | 72,300 | 1,238 |
| 2024-04-26 | 1,217 | 1,224 | 1,194 | 1,223 | 50,700 | 1,223 |
| 2024-04-25 | 1,232 | 1,239 | 1,212 | 1,214 | 32,400 | 1,214 |
| 2024-04-24 | 1,217 | 1,236 | 1,215 | 1,235 | 24,000 | 1,235 |
| 2024-04-23 | 1,220 | 1,225 | 1,198 | 1,208 | 21,200 | 1,208 |
| 2024-04-22 | 1,227 | 1,233 | 1,202 | 1,215 | 48,800 | 1,215 |
| 2024-04-19 | 1,255 | 1,255 | 1,199 | 1,222 | 64,200 | 1,222 |
| 2024-04-18 | 1,259 | 1,281 | 1,252 | 1,262 | 58,600 | 1,262 |
| 2024-04-17 | 1,309 | 1,309 | 1,260 | 1,267 | 33,400 | 1,267 |
| 2024-04-16 | 1,330 | 1,336 | 1,294 | 1,294 | 57,900 | 1,294 |
| 2024-04-15 | 1,360 | 1,366 | 1,325 | 1,343 | 76,300 | 1,343 |
| 2024-04-12 | 1,374 | 1,377 | 1,339 | 1,369 | 70,800 | 1,369 |
| 2024-04-11 | 1,310 | 1,362 | 1,308 | 1,351 | 76,900 | 1,351 |
| 2024-04-10 | 1,330 | 1,349 | 1,305 | 1,317 | 48,400 | 1,317 |
| 2024-04-09 | 1,279 | 1,326 | 1,270 | 1,326 | 62,800 | 1,326 |
| 2024-04-08 | 1,256 | 1,281 | 1,256 | 1,268 | 43,700 | 1,268 |
| 2024-04-05 | 1,263 | 1,263 | 1,238 | 1,249 | 53,100 | 1,249 |
| 2024-04-04 | 1,266 | 1,281 | 1,243 | 1,278 | 104,900 | 1,278 |
| 2024-04-03 | 1,225 | 1,236 | 1,218 | 1,236 | 37,600 | 1,236 |
| 2024-04-02 | 1,247 | 1,260 | 1,227 | 1,236 | 46,100 | 1,236 |
| 2024-04-01 | 1,273 | 1,282 | 1,242 | 1,250 | 48,800 | 1,250 |
| 2024-03-29 | 1,277 | 1,278 | 1,253 | 1,269 | 84,100 | 1,269 |
| 2024-03-28 | 1,265 | 1,299 | 1,262 | 1,278 | 29,300 | 1,278 |
| 2024-03-27 | 1,292 | 1,296 | 1,274 | 1,281 | 35,000 | 1,281 |
| 2024-03-26 | 1,260 | 1,293 | 1,252 | 1,290 | 49,100 | 1,290 |
| 2024-03-25 | 1,240 | 1,271 | 1,235 | 1,262 | 57,900 | 1,262 |
| 2024-03-22 | 1,253 | 1,256 | 1,240 | 1,242 | 53,100 | 1,242 |
| 2024-03-21 | 1,267 | 1,270 | 1,249 | 1,253 | 35,900 | 1,253 |
| 2024-03-19 | 1,240 | 1,248 | 1,234 | 1,245 | 27,500 | 1,245 |
| 2024-03-18 | 1,246 | 1,246 | 1,226 | 1,238 | 22,100 | 1,238 |
| 2024-03-15 | 1,212 | 1,232 | 1,212 | 1,232 | 37,700 | 1,232 |
| 2024-03-14 | 1,220 | 1,228 | 1,216 | 1,225 | 15,600 | 1,225 |
| 2024-03-13 | 1,241 | 1,250 | 1,205 | 1,220 | 24,500 | 1,220 |
| 2024-03-12 | 1,229 | 1,238 | 1,209 | 1,232 | 26,000 | 1,232 |
| 2024-03-11 | 1,250 | 1,263 | 1,222 | 1,233 | 44,900 | 1,233 |
| 2024-03-08 | 1,272 | 1,286 | 1,261 | 1,277 | 32,700 | 1,277 |
| 2024-03-07 | 1,285 | 1,295 | 1,267 | 1,270 | 55,700 | 1,270 |
| 2024-03-06 | 1,278 | 1,303 | 1,265 | 1,285 | 69,200 | 1,285 |
| 2024-03-05 | 1,290 | 1,310 | 1,278 | 1,281 | 56,900 | 1,281 |
| 2024-03-04 | 1,315 | 1,324 | 1,293 | 1,300 | 112,100 | 1,300 |
| 2024-03-01 | 1,335 | 1,350 | 1,298 | 1,310 | 62,900 | 1,310 |
| 2024-02-29 | 1,368 | 1,368 | 1,338 | 1,340 | 32,400 | 1,340 |
| 2024-02-28 | 1,349 | 1,378 | 1,343 | 1,367 | 66,600 | 1,367 |
| 2024-02-27 | 1,313 | 1,366 | 1,313 | 1,349 | 52,100 | 1,349 |
| 2024-02-26 | 1,328 | 1,331 | 1,310 | 1,318 | 46,100 | 1,318 |
| 2024-02-22 | 1,339 | 1,348 | 1,318 | 1,328 | 39,100 | 1,328 |
| 2024-02-21 | 1,354 | 1,354 | 1,324 | 1,338 | 53,300 | 1,338 |
| 2024-02-20 | 1,320 | 1,362 | 1,313 | 1,355 | 75,000 | 1,355 |
| 2024-02-19 | 1,291 | 1,320 | 1,291 | 1,311 | 42,800 | 1,311 |
| 2024-02-16 | 1,269 | 1,309 | 1,269 | 1,300 | 91,100 | 1,300 |
| 2024-02-15 | 1,259 | 1,274 | 1,237 | 1,269 | 122,700 | 1,269 |
| 2024-02-14 | 1,268 | 1,280 | 1,249 | 1,256 | 36,200 | 1,256 |
| 2024-02-13 | 1,277 | 1,294 | 1,237 | 1,271 | 138,700 | 1,271 |
| 2024-02-09 | 1,260 | 1,286 | 1,236 | 1,280 | 175,600 | 1,280 |
| 2024-02-08 | 1,320 | 1,325 | 1,292 | 1,306 | 61,500 | 1,306 |
| 2024-02-07 | 1,301 | 1,320 | 1,297 | 1,308 | 18,600 | 1,308 |
| 2024-02-06 | 1,295 | 1,311 | 1,291 | 1,301 | 35,100 | 1,301 |
| 2024-02-05 | 1,305 | 1,314 | 1,285 | 1,307 | 39,400 | 1,307 |
| 2024-02-02 | 1,306 | 1,314 | 1,292 | 1,299 | 33,500 | 1,299 |
| 2024-02-01 | 1,309 | 1,314 | 1,276 | 1,291 | 72,300 | 1,291 |
| 2024-01-31 | 1,276 | 1,305 | 1,271 | 1,301 | 40,900 | 1,301 |
| 2024-01-30 | 1,262 | 1,280 | 1,249 | 1,276 | 38,900 | 1,276 |
| 2024-01-29 | 1,230 | 1,264 | 1,213 | 1,252 | 50,100 | 1,252 |
| 2024-01-26 | 1,252 | 1,255 | 1,225 | 1,229 | 41,500 | 1,229 |
| 2024-01-25 | 1,234 | 1,276 | 1,225 | 1,260 | 60,000 | 1,260 |
| 2024-01-24 | 1,216 | 1,231 | 1,216 | 1,229 | 37,600 | 1,229 |
| 2024-01-23 | 1,215 | 1,227 | 1,202 | 1,216 | 36,800 | 1,216 |
| 2024-01-22 | 1,203 | 1,219 | 1,201 | 1,209 | 17,900 | 1,209 |
| 2024-01-19 | 1,214 | 1,214 | 1,198 | 1,199 | 27,100 | 1,199 |
| 2024-01-18 | 1,196 | 1,216 | 1,196 | 1,212 | 29,100 | 1,212 |
| 2024-01-17 | 1,215 | 1,218 | 1,196 | 1,200 | 30,300 | 1,200 |
| 2024-01-16 | 1,230 | 1,230 | 1,209 | 1,217 | 30,200 | 1,217 |
| 2024-01-15 | 1,204 | 1,233 | 1,199 | 1,226 | 61,600 | 1,226 |
| 2024-01-12 | 1,222 | 1,228 | 1,199 | 1,204 | 48,400 | 1,204 |
| 2024-01-11 | 1,216 | 1,237 | 1,216 | 1,228 | 46,500 | 1,228 |
| 2024-01-10 | 1,219 | 1,223 | 1,203 | 1,215 | 29,800 | 1,215 |
| 2024-01-09 | 1,216 | 1,232 | 1,211 | 1,219 | 54,900 | 1,219 |
| 2024-01-05 | 1,190 | 1,212 | 1,180 | 1,203 | 71,900 | 1,203 |
| 2024-01-04 | 1,158 | 1,191 | 1,142 | 1,191 | 93,700 | 1,191 |
分割・併合履歴 ： [1995-01-26]1株→1.1株 [1992-01-28]1株→1.08株 [1986-01-28]1株→1.04株 [1984-01-27]1株→1.1株
