6357 三精テクノロジーズ(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-1579379778779018,900790
2022-08-1277579577578630,600786
2022-08-1076977575876926,400769
2022-08-0978778776776936,600769
2022-08-0878178877878112,600781
2022-08-0579379477678062,200780
2022-08-0481781780480829,600808
2022-08-0381381981081913,800819
2022-08-0282282281281420,900814
2022-08-018298298208256,600825
2022-07-2983283482182624,800826
2022-07-288348348258329,700832
2022-07-2783583582583011,700830
2022-07-268368408358364,000836
2022-07-2585185183884015,800840
2022-07-2284084082083629,100836
2022-07-218318398288395,100839
2022-07-208358378278317,300831
2022-07-198258348228304,000830
2022-07-158258318178199,900819
2022-07-1482182981882210,500822
2022-07-1382382682182212,200822
2022-07-1283483482082523,900825
2022-07-1184085183083018,500830
2022-07-0883985283383932,100839
2022-07-0782583882183414,900834
2022-07-0683083581582549,900825
2022-07-0583985083284553,700845
2022-07-0484685483183919,300839
2022-07-0186387083584670,600846
2022-06-3086687285286340,500863
2022-06-2985687085086338,500863
2022-06-2884187684087196,200871
2022-06-2783085483084549,300845
2022-06-2481582580882527,100825
2022-06-2381982580481363,900813
2022-06-2283883880981940,900819
2022-06-2181583480483067,200830
2022-06-2084084280381582,600815
2022-06-17808848798831250,100831
2022-06-16839849812814110,500814
2022-06-1584885683283665,500836
2022-06-1485386484985792,300857
2022-06-13889889868871123,400871
2022-06-10892909876904121,200904
2022-06-09884899866893104,900893
2022-06-0890090288188394,700883
2022-06-07888926880905152,900905
2022-06-06886894880885110,300885
2022-06-0387789387789188,500891
2022-06-0286290186288990,800889
2022-06-0185887484187173,800871
2022-05-3186686685785833,600858
2022-05-3085386684786679,800866
2022-05-2785986584185547,100855
2022-05-2684486484485938,600859
2022-05-2585086184185164,600851
2022-05-2485086384485871,000858
2022-05-2384886884785272,800852
2022-05-2085085983985071,700850
2022-05-19821854821850105,000850
2022-05-1884784783684344,400843
2022-05-1780083780083779,500837
2022-05-16793809777797213,400797
2022-05-1374177273877097,000770
2022-05-1274875773574364,900743
2022-05-1176977175475418,500754
2022-05-1076377575576964,100769
2022-05-0977478075577182,800771
2022-05-0675078275078260,700782
2022-05-02744764742756100,600756
2022-04-2873575573575068,300750
2022-04-2774175273174289,300742
2022-04-2674776774775590,800755
2022-04-2574975173574834,600748
2022-04-2273875273875226,300752
2022-04-2174575273675233,300752
2022-04-2074575374474921,200749
2022-04-1975475474174111,600741
2022-04-1876976975075415,400754
2022-04-1576077175976536,900765
2022-04-1475475875075519,100755
2022-04-1375175974275342,100753
2022-04-1273674373073746,600737
2022-04-1174475273673629,000736
2022-04-0873974073374017,600740
2022-04-0774074073273228,400732
2022-04-0673774872274145,500741
2022-04-0574874872673649,500736
2022-04-0474574773474020,800740
2022-04-0173574272273950,100739
2022-03-3172574672373430,800734
2022-03-3073874873273287,200732
2022-03-2976577075976223,200762
2022-03-2878078276576522,200765
2022-03-2578779577277818,000778
2022-03-2478178577378511,500785
2022-03-2378479378278520,400785
2022-03-2278579077377432,800774
2022-03-1876478175978051,300780
2022-03-1775876574575853,000758
2022-03-1676676674574844,800748
2022-03-1573476473476275,500762
2022-03-1473475973473946,400739
2022-03-1173874473173347,600733
2022-03-10739756739739103,300739
2022-03-0970574470573292,200732
2022-03-0872472870470564,800705
2022-03-07749749727735110,200735
2022-03-0475675974375330,200753
2022-03-0375076875075736,800757
2022-03-0276476474174178,900741
2022-03-0175577375377050,900770
2022-02-2874475273675213,800752
2022-02-2572874072274035,400740
2022-02-2473773971372792,600727
2022-02-2274975173674543,800745
2022-02-2177777775675647,800756
2022-02-1877778576478550,800785
2022-02-1778179477877819,800778
2022-02-1678079878078840,700788
2022-02-1579479676376541,100765
2022-02-1479879976579585,800795
2022-02-1079580078779627,700796
2022-02-0979680778779321,700793
2022-02-0880080678879936,600799
2022-02-07790809784800108,200800
2022-02-0477479577478551,100785
2022-02-0375979575178169,700781
2022-02-0273875173674789,300747
2022-02-0173674571772948,700729
2022-01-3173674673174076,300740
2022-01-2873075072974481,000744
2022-01-2773575071771896,900718
2022-01-2672673871672051,800720
2022-01-25758762723724101,700724
2022-01-24730764720764187,500764
2022-01-2171373170973150,600731
2022-01-2071172570271444,900714
2022-01-1972973171571555,700715
2022-01-1874174172972932,800729
2022-01-177497497417418,400741
2022-01-1475775773974825,200748
2022-01-137587607517579,100757
2022-01-1275676375075824,700758
2022-01-1176776775175131,500751
2022-01-0776076975276720,600767
2022-01-0677277275475432,600754
2022-01-0578078076977416,300774
2022-01-0477878176577622,900776

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