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
2025-07-021,4901,5021,4731,47644,2001,476
2025-07-011,5161,5211,4981,49845,2001,498
2025-06-301,5011,5401,5011,53085,5001,530
2025-06-271,4821,5101,4741,49474,3001,494
2025-06-261,4731,4771,4501,47561,5001,475
2025-06-251,4881,4881,4641,47429,6001,474
2025-06-241,4931,5011,4751,47919,2001,479
2025-06-231,4831,4981,4701,48033,4001,480
2025-06-201,4921,5031,4781,48428,8001,484
2025-06-191,5051,5101,4921,49244,6001,492
2025-06-181,5161,5251,5041,50535,4001,505
2025-06-171,5161,5401,5101,52961,6001,529
2025-06-161,4711,5031,4711,49983,3001,499
2025-06-131,5061,5061,4691,46957,7001,469
2025-06-121,4931,5091,4931,50626,5001,506
2025-06-111,4981,5031,4901,49835,3001,498
2025-06-101,5081,5211,4961,49828,5001,498
2025-06-091,5151,5241,5041,50731,5001,507
2025-06-061,4901,5281,4851,51551,8001,515
2025-06-051,5041,5101,4781,49055,9001,490
2025-06-041,4991,5251,4991,51029,6001,510
2025-06-031,5171,5201,4911,49932,7001,499
2025-06-021,5251,5391,5011,50132,3001,501
2025-05-301,5071,5441,5031,54149,5001,541
2025-05-291,5101,5251,5021,50637,7001,506
2025-05-281,5051,5181,4981,50739,4001,507
2025-05-271,4731,5091,4711,50553,7001,505
2025-05-261,4701,4901,4691,47344,3001,473
2025-05-231,4571,4781,4571,46236,2001,462
2025-05-221,4491,4661,4411,45943,1001,459
2025-05-211,4601,4621,4461,44928,0001,449
2025-05-201,4391,4791,4291,46058,6001,460
2025-05-191,4111,4631,4051,44067,0001,440
2025-05-161,4581,4581,4201,42174,6001,421
2025-05-151,4621,4791,4541,45765,8001,457
2025-05-141,4901,5091,4641,475110,9001,475
2025-05-131,4901,5291,4771,495196,5001,495
2025-05-121,4021,4851,4021,468470,9001,468
2025-05-091,3031,3151,2971,31295,4001,312
2025-05-081,2861,2971,2791,29157,7001,291
2025-05-071,2441,2921,2441,285104,8001,285
2025-05-021,2471,2601,2311,24860,2001,248
2025-05-011,2521,2521,2401,24729,0001,247
2025-04-301,2391,2601,2391,26061,5001,260
2025-04-281,2371,2531,2291,23950,9001,239
2025-04-251,2301,2611,2261,23268,9001,232
2025-04-241,2221,2311,2171,21835,0001,218
2025-04-231,2241,2331,2031,22248,1001,222
2025-04-221,2071,2211,1941,19434,7001,194
2025-04-211,2491,2491,2121,22539,4001,225
2025-04-181,2401,2551,2351,24930,2001,249
2025-04-171,2111,2411,2071,24169,0001,241
2025-04-161,2411,2411,2011,21584,2001,215
2025-04-151,2241,2491,2241,23887,0001,238
2025-04-141,1551,1851,1501,15886,5001,158
2025-04-111,0971,1541,0881,15476,0001,154
2025-04-101,1531,1571,1291,157113,2001,157
2025-04-091,0911,0941,0331,060139,6001,060
2025-04-081,0911,1391,0911,121100,3001,121
2025-04-071,0501,0781,0311,031128,2001,031
2025-04-041,2171,2351,1351,170196,9001,170
2025-04-031,2151,2521,2151,24785,7001,247
2025-04-021,2901,2911,2491,26346,6001,263
2025-04-011,3071,3071,2741,27576,7001,275
2025-03-311,3211,3211,2801,29472,8001,294
2025-03-281,3681,3681,3381,34130,1001,341
2025-03-271,3781,3891,3731,37829,4001,378
2025-03-261,3931,3971,3781,37843,9001,378
2025-03-251,3621,3881,3571,38855,0001,388
2025-03-241,3561,3601,3401,35975,3001,359
2025-03-211,3801,3851,3531,35648,3001,356
2025-03-191,3891,4071,3801,38033,1001,380
2025-03-181,3771,3911,3681,38328,4001,383
2025-03-171,3661,3801,3591,37726,1001,377
2025-03-141,3581,3601,3471,35825,8001,358
2025-03-131,3571,3691,3431,35437,3001,354
2025-03-121,3161,3601,3161,34576,9001,345
2025-03-111,2981,3291,2841,32174,5001,321
2025-03-101,3521,3581,3121,31881,2001,318
2025-03-071,3331,3621,3331,34134,6001,341
2025-03-061,3831,3911,3571,36128,9001,361
2025-03-051,3501,3891,3411,37640,4001,376
2025-03-041,3471,3561,3181,34744,8001,347
2025-03-031,3741,3811,3521,35927,5001,359
2025-02-281,3671,3851,3451,36145,9001,361
2025-02-271,3611,4071,3611,39084,6001,390
2025-02-261,3551,3631,3301,34661,0001,346
2025-02-251,3691,3881,3601,36135,8001,361
2025-02-211,3801,3821,3481,38046,6001,380
2025-02-201,4101,4221,3901,40060,7001,400
2025-02-191,3991,4381,3921,41764,6001,417
2025-02-181,3771,4101,3641,39642,7001,396
2025-02-171,3881,4061,3631,36462,9001,364
2025-02-141,3461,4121,3351,400133,8001,400
2025-02-131,3911,3991,3671,37683,8001,376
2025-02-121,3871,4071,3801,39457,2001,394
2025-02-101,3211,3861,3161,37991,4001,379
2025-02-071,3251,3401,3081,32270,7001,322
2025-02-061,3711,3711,3331,337111,9001,337
2025-02-051,3841,4011,3741,37538,8001,375
2025-02-041,3611,3791,3581,37653,2001,376
2025-02-031,3371,3471,3231,34249,9001,342
2025-01-311,3261,3391,3191,33945,0001,339
2025-01-301,3221,3321,3121,31928,6001,319
2025-01-291,3011,3281,3001,31640,8001,316
2025-01-281,2861,3011,2861,28932,9001,289
2025-01-271,2991,3001,2851,29734,5001,297
2025-01-241,2401,2881,2331,28795,0001,287
2025-01-231,2301,2371,2251,22939,2001,229
2025-01-221,2341,2351,2251,22526,1001,225
2025-01-211,2371,2371,2201,22840,1001,228
2025-01-201,2371,2371,2301,23539,9001,235
2025-01-171,2231,2331,2191,23132,0001,231
2025-01-161,2371,2381,2201,23037,0001,230
2025-01-151,2331,2431,2241,23250,6001,232
2025-01-141,2591,2591,2261,23072,0001,230
2025-01-101,2711,2761,2531,25438,8001,254
2025-01-091,2851,2851,2641,27133,8001,271
2025-01-081,2931,2991,2801,28547,6001,285
2025-01-071,3271,3341,2901,30269,1001,302
2025-01-061,2691,3121,2691,29798,7001,297

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