6357 三精テクノロジーズ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-01-24 | 1,240 | 1,288 | 1,233 | 1,287 | 95,000 | 1,287 |
| 2025-01-23 | 1,230 | 1,237 | 1,225 | 1,229 | 39,200 | 1,229 |
| 2025-01-22 | 1,234 | 1,235 | 1,225 | 1,225 | 26,100 | 1,225 |
| 2025-01-21 | 1,237 | 1,237 | 1,220 | 1,228 | 40,100 | 1,228 |
| 2025-01-20 | 1,237 | 1,237 | 1,230 | 1,235 | 39,900 | 1,235 |
| 2025-01-17 | 1,223 | 1,233 | 1,219 | 1,231 | 32,000 | 1,231 |
| 2025-01-16 | 1,237 | 1,238 | 1,220 | 1,230 | 37,000 | 1,230 |
| 2025-01-15 | 1,233 | 1,243 | 1,224 | 1,232 | 50,600 | 1,232 |
| 2025-01-14 | 1,259 | 1,259 | 1,226 | 1,230 | 72,000 | 1,230 |
| 2025-01-10 | 1,271 | 1,276 | 1,253 | 1,254 | 38,800 | 1,254 |
| 2025-01-09 | 1,285 | 1,285 | 1,264 | 1,271 | 33,800 | 1,271 |
| 2025-01-08 | 1,293 | 1,299 | 1,280 | 1,285 | 47,600 | 1,285 |
| 2025-01-07 | 1,327 | 1,334 | 1,290 | 1,302 | 69,100 | 1,302 |
| 2025-01-06 | 1,269 | 1,312 | 1,269 | 1,297 | 98,700 | 1,297 |
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