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 |
|---|---|---|---|---|---|---|
| 2025-07-02 | 1,490 | 1,502 | 1,473 | 1,476 | 44,200 | 1,476 |
| 2025-07-01 | 1,516 | 1,521 | 1,498 | 1,498 | 45,200 | 1,498 |
| 2025-06-30 | 1,501 | 1,540 | 1,501 | 1,530 | 85,500 | 1,530 |
| 2025-06-27 | 1,482 | 1,510 | 1,474 | 1,494 | 74,300 | 1,494 |
| 2025-06-26 | 1,473 | 1,477 | 1,450 | 1,475 | 61,500 | 1,475 |
| 2025-06-25 | 1,488 | 1,488 | 1,464 | 1,474 | 29,600 | 1,474 |
| 2025-06-24 | 1,493 | 1,501 | 1,475 | 1,479 | 19,200 | 1,479 |
| 2025-06-23 | 1,483 | 1,498 | 1,470 | 1,480 | 33,400 | 1,480 |
| 2025-06-20 | 1,492 | 1,503 | 1,478 | 1,484 | 28,800 | 1,484 |
| 2025-06-19 | 1,505 | 1,510 | 1,492 | 1,492 | 44,600 | 1,492 |
| 2025-06-18 | 1,516 | 1,525 | 1,504 | 1,505 | 35,400 | 1,505 |
| 2025-06-17 | 1,516 | 1,540 | 1,510 | 1,529 | 61,600 | 1,529 |
| 2025-06-16 | 1,471 | 1,503 | 1,471 | 1,499 | 83,300 | 1,499 |
| 2025-06-13 | 1,506 | 1,506 | 1,469 | 1,469 | 57,700 | 1,469 |
| 2025-06-12 | 1,493 | 1,509 | 1,493 | 1,506 | 26,500 | 1,506 |
| 2025-06-11 | 1,498 | 1,503 | 1,490 | 1,498 | 35,300 | 1,498 |
| 2025-06-10 | 1,508 | 1,521 | 1,496 | 1,498 | 28,500 | 1,498 |
| 2025-06-09 | 1,515 | 1,524 | 1,504 | 1,507 | 31,500 | 1,507 |
| 2025-06-06 | 1,490 | 1,528 | 1,485 | 1,515 | 51,800 | 1,515 |
| 2025-06-05 | 1,504 | 1,510 | 1,478 | 1,490 | 55,900 | 1,490 |
| 2025-06-04 | 1,499 | 1,525 | 1,499 | 1,510 | 29,600 | 1,510 |
| 2025-06-03 | 1,517 | 1,520 | 1,491 | 1,499 | 32,700 | 1,499 |
| 2025-06-02 | 1,525 | 1,539 | 1,501 | 1,501 | 32,300 | 1,501 |
| 2025-05-30 | 1,507 | 1,544 | 1,503 | 1,541 | 49,500 | 1,541 |
| 2025-05-29 | 1,510 | 1,525 | 1,502 | 1,506 | 37,700 | 1,506 |
| 2025-05-28 | 1,505 | 1,518 | 1,498 | 1,507 | 39,400 | 1,507 |
| 2025-05-27 | 1,473 | 1,509 | 1,471 | 1,505 | 53,700 | 1,505 |
| 2025-05-26 | 1,470 | 1,490 | 1,469 | 1,473 | 44,300 | 1,473 |
| 2025-05-23 | 1,457 | 1,478 | 1,457 | 1,462 | 36,200 | 1,462 |
| 2025-05-22 | 1,449 | 1,466 | 1,441 | 1,459 | 43,100 | 1,459 |
| 2025-05-21 | 1,460 | 1,462 | 1,446 | 1,449 | 28,000 | 1,449 |
| 2025-05-20 | 1,439 | 1,479 | 1,429 | 1,460 | 58,600 | 1,460 |
| 2025-05-19 | 1,411 | 1,463 | 1,405 | 1,440 | 67,000 | 1,440 |
| 2025-05-16 | 1,458 | 1,458 | 1,420 | 1,421 | 74,600 | 1,421 |
| 2025-05-15 | 1,462 | 1,479 | 1,454 | 1,457 | 65,800 | 1,457 |
| 2025-05-14 | 1,490 | 1,509 | 1,464 | 1,475 | 110,900 | 1,475 |
| 2025-05-13 | 1,490 | 1,529 | 1,477 | 1,495 | 196,500 | 1,495 |
| 2025-05-12 | 1,402 | 1,485 | 1,402 | 1,468 | 470,900 | 1,468 |
| 2025-05-09 | 1,303 | 1,315 | 1,297 | 1,312 | 95,400 | 1,312 |
| 2025-05-08 | 1,286 | 1,297 | 1,279 | 1,291 | 57,700 | 1,291 |
| 2025-05-07 | 1,244 | 1,292 | 1,244 | 1,285 | 104,800 | 1,285 |
| 2025-05-02 | 1,247 | 1,260 | 1,231 | 1,248 | 60,200 | 1,248 |
| 2025-05-01 | 1,252 | 1,252 | 1,240 | 1,247 | 29,000 | 1,247 |
| 2025-04-30 | 1,239 | 1,260 | 1,239 | 1,260 | 61,500 | 1,260 |
| 2025-04-28 | 1,237 | 1,253 | 1,229 | 1,239 | 50,900 | 1,239 |
| 2025-04-25 | 1,230 | 1,261 | 1,226 | 1,232 | 68,900 | 1,232 |
| 2025-04-24 | 1,222 | 1,231 | 1,217 | 1,218 | 35,000 | 1,218 |
| 2025-04-23 | 1,224 | 1,233 | 1,203 | 1,222 | 48,100 | 1,222 |
| 2025-04-22 | 1,207 | 1,221 | 1,194 | 1,194 | 34,700 | 1,194 |
| 2025-04-21 | 1,249 | 1,249 | 1,212 | 1,225 | 39,400 | 1,225 |
| 2025-04-18 | 1,240 | 1,255 | 1,235 | 1,249 | 30,200 | 1,249 |
| 2025-04-17 | 1,211 | 1,241 | 1,207 | 1,241 | 69,000 | 1,241 |
| 2025-04-16 | 1,241 | 1,241 | 1,201 | 1,215 | 84,200 | 1,215 |
| 2025-04-15 | 1,224 | 1,249 | 1,224 | 1,238 | 87,000 | 1,238 |
| 2025-04-14 | 1,155 | 1,185 | 1,150 | 1,158 | 86,500 | 1,158 |
| 2025-04-11 | 1,097 | 1,154 | 1,088 | 1,154 | 76,000 | 1,154 |
| 2025-04-10 | 1,153 | 1,157 | 1,129 | 1,157 | 113,200 | 1,157 |
| 2025-04-09 | 1,091 | 1,094 | 1,033 | 1,060 | 139,600 | 1,060 |
| 2025-04-08 | 1,091 | 1,139 | 1,091 | 1,121 | 100,300 | 1,121 |
| 2025-04-07 | 1,050 | 1,078 | 1,031 | 1,031 | 128,200 | 1,031 |
| 2025-04-04 | 1,217 | 1,235 | 1,135 | 1,170 | 196,900 | 1,170 |
| 2025-04-03 | 1,215 | 1,252 | 1,215 | 1,247 | 85,700 | 1,247 |
| 2025-04-02 | 1,290 | 1,291 | 1,249 | 1,263 | 46,600 | 1,263 |
| 2025-04-01 | 1,307 | 1,307 | 1,274 | 1,275 | 76,700 | 1,275 |
| 2025-03-31 | 1,321 | 1,321 | 1,280 | 1,294 | 72,800 | 1,294 |
| 2025-03-28 | 1,368 | 1,368 | 1,338 | 1,341 | 30,100 | 1,341 |
| 2025-03-27 | 1,378 | 1,389 | 1,373 | 1,378 | 29,400 | 1,378 |
| 2025-03-26 | 1,393 | 1,397 | 1,378 | 1,378 | 43,900 | 1,378 |
| 2025-03-25 | 1,362 | 1,388 | 1,357 | 1,388 | 55,000 | 1,388 |
| 2025-03-24 | 1,356 | 1,360 | 1,340 | 1,359 | 75,300 | 1,359 |
| 2025-03-21 | 1,380 | 1,385 | 1,353 | 1,356 | 48,300 | 1,356 |
| 2025-03-19 | 1,389 | 1,407 | 1,380 | 1,380 | 33,100 | 1,380 |
| 2025-03-18 | 1,377 | 1,391 | 1,368 | 1,383 | 28,400 | 1,383 |
| 2025-03-17 | 1,366 | 1,380 | 1,359 | 1,377 | 26,100 | 1,377 |
| 2025-03-14 | 1,358 | 1,360 | 1,347 | 1,358 | 25,800 | 1,358 |
| 2025-03-13 | 1,357 | 1,369 | 1,343 | 1,354 | 37,300 | 1,354 |
| 2025-03-12 | 1,316 | 1,360 | 1,316 | 1,345 | 76,900 | 1,345 |
| 2025-03-11 | 1,298 | 1,329 | 1,284 | 1,321 | 74,500 | 1,321 |
| 2025-03-10 | 1,352 | 1,358 | 1,312 | 1,318 | 81,200 | 1,318 |
| 2025-03-07 | 1,333 | 1,362 | 1,333 | 1,341 | 34,600 | 1,341 |
| 2025-03-06 | 1,383 | 1,391 | 1,357 | 1,361 | 28,900 | 1,361 |
| 2025-03-05 | 1,350 | 1,389 | 1,341 | 1,376 | 40,400 | 1,376 |
| 2025-03-04 | 1,347 | 1,356 | 1,318 | 1,347 | 44,800 | 1,347 |
| 2025-03-03 | 1,374 | 1,381 | 1,352 | 1,359 | 27,500 | 1,359 |
| 2025-02-28 | 1,367 | 1,385 | 1,345 | 1,361 | 45,900 | 1,361 |
| 2025-02-27 | 1,361 | 1,407 | 1,361 | 1,390 | 84,600 | 1,390 |
| 2025-02-26 | 1,355 | 1,363 | 1,330 | 1,346 | 61,000 | 1,346 |
| 2025-02-25 | 1,369 | 1,388 | 1,360 | 1,361 | 35,800 | 1,361 |
| 2025-02-21 | 1,380 | 1,382 | 1,348 | 1,380 | 46,600 | 1,380 |
| 2025-02-20 | 1,410 | 1,422 | 1,390 | 1,400 | 60,700 | 1,400 |
| 2025-02-19 | 1,399 | 1,438 | 1,392 | 1,417 | 64,600 | 1,417 |
| 2025-02-18 | 1,377 | 1,410 | 1,364 | 1,396 | 42,700 | 1,396 |
| 2025-02-17 | 1,388 | 1,406 | 1,363 | 1,364 | 62,900 | 1,364 |
| 2025-02-14 | 1,346 | 1,412 | 1,335 | 1,400 | 133,800 | 1,400 |
| 2025-02-13 | 1,391 | 1,399 | 1,367 | 1,376 | 83,800 | 1,376 |
| 2025-02-12 | 1,387 | 1,407 | 1,380 | 1,394 | 57,200 | 1,394 |
| 2025-02-10 | 1,321 | 1,386 | 1,316 | 1,379 | 91,400 | 1,379 |
| 2025-02-07 | 1,325 | 1,340 | 1,308 | 1,322 | 70,700 | 1,322 |
| 2025-02-06 | 1,371 | 1,371 | 1,333 | 1,337 | 111,900 | 1,337 |
| 2025-02-05 | 1,384 | 1,401 | 1,374 | 1,375 | 38,800 | 1,375 |
| 2025-02-04 | 1,361 | 1,379 | 1,358 | 1,376 | 53,200 | 1,376 |
| 2025-02-03 | 1,337 | 1,347 | 1,323 | 1,342 | 49,900 | 1,342 |
| 2025-01-31 | 1,326 | 1,339 | 1,319 | 1,339 | 45,000 | 1,339 |
| 2025-01-30 | 1,322 | 1,332 | 1,312 | 1,319 | 28,600 | 1,319 |
| 2025-01-29 | 1,301 | 1,328 | 1,300 | 1,316 | 40,800 | 1,316 |
| 2025-01-28 | 1,286 | 1,301 | 1,286 | 1,289 | 32,900 | 1,289 |
| 2025-01-27 | 1,299 | 1,300 | 1,285 | 1,297 | 34,500 | 1,297 |
| 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