6357 三精テクノロジーズ(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-091,2571,2791,2401,26749,9001,267
2023-06-081,2091,2631,2091,23569,7001,235
2023-06-071,2151,2241,2051,21634,6001,216
2023-06-061,1901,2171,1891,21249,4001,212
2023-06-051,1901,1981,1791,19521,9001,195
2023-06-021,1811,1971,1761,19058,2001,190
2023-06-011,1711,1911,1631,16836,6001,168
2023-05-311,2081,2141,1731,18263,6001,182
2023-05-301,1791,2121,1741,21254,5001,212
2023-05-291,1861,1931,1691,17547,6001,175
2023-05-261,1941,2021,1581,18096,3001,180
2023-05-251,1881,2041,1741,188141,9001,188
2023-05-241,1931,2071,1791,18753,6001,187
2023-05-231,1751,2221,1751,203100,4001,203
2023-05-221,1701,1841,1641,18286,6001,182
2023-05-191,1951,1951,1601,170111,0001,170
2023-05-181,1931,2341,1931,217212,2001,217
2023-05-171,1601,1991,1601,185126,9001,185
2023-05-161,1681,1871,1351,166230,5001,166
2023-05-151,1391,1801,1311,170596,0001,170
2023-05-121,0791,0961,0621,096203,9001,096
2023-05-1197598494694685,000946
2023-05-1098699198398625,200986
2023-05-0999299998698844,400988
2023-05-0899099898698743,900987
2023-05-0297899297599033,800990
2023-05-0198499897398540,800985
2023-04-2898398397097722,200977
2023-04-2797598796998245,900982
2023-04-269731,002971983122,800983
2023-04-259881,006972982101,800982
2023-04-241,0021,003969973149,900973
2023-04-219581,006958998184,600998
2023-04-20931985931965133,600965
2023-04-19957968933934116,200934
2023-04-18919970910970231,200970
2023-04-17901914893903140,200903
2023-04-14890893867888168,000888
2023-04-13894894855880275,200880
2023-04-12822870816864315,500864
2023-04-1180681280680912,900809
2023-04-1081081280581010,400810
2023-04-0780881180181011,000810
2023-04-0680680880380814,700808
2023-04-058168168088107,100810
2023-04-0480981680781625,300816
2023-04-0381381981281429,000814
2023-03-3180781880780818,500808
2023-03-3080381480380750,100807
2023-03-2981982281382016,400820
2023-03-2880882380882028,700820
2023-03-2781282580880864,800808
2023-03-2480781579981341,300813
2023-03-2380481080180734,200807
2023-03-2279981279981142,800811
2023-03-2081181379879826,900798
2023-03-1781081780781137,600811
2023-03-1681081480080834,000808
2023-03-1582182981682336,300823
2023-03-1482582580780958,700809
2023-03-1383383881383248,500832
2023-03-1083185082983339,800833
2023-03-0984585083883839,400838
2023-03-0881284381283550,100835
2023-03-0781581981181726,400817
2023-03-0681082180582151,100821
2023-03-0380881180080842,500808
2023-03-0280381480080822,200808
2023-03-0180580679980326,400803
2023-02-2881281480180526,800805
2023-02-2781281680981030,300810
2023-02-2481481480581115,000811
2023-02-2280981180581113,600811
2023-02-2180681480281026,100810
2023-02-2079980879580718,700807
2023-02-1779580379279924,000799
2023-02-1680180479479826,200798
2023-02-1580380379379413,100794
2023-02-147978007928009,700800
2023-02-1379380178979814,500798
2023-02-1078179678179441,600794
2023-02-0980781280380721,200807
2023-02-088018097998059,100805
2023-02-078018077978007,400800
2023-02-068088088018043,700804
2023-02-038038058018057,000805
2023-02-028098098028033,700803
2023-02-018098098068086,400808
2023-01-318118118088093,500809
2023-01-308118118088117,300811
2023-01-278148148118124,000812
2023-01-268148158088147,800814
2023-01-2581681680781317,100813
2023-01-2481481779081216,900812
2023-01-238028138028128,400812
2023-01-207978087978027,000802
2023-01-198018078008055,000805
2023-01-188048088008059,900805
2023-01-177978037958016,300801
2023-01-167987997917965,700796
2023-01-1380380579679813,000798
2023-01-127968027948005,200800
2023-01-117877947877946,000794
2023-01-107867897837832,700783
2023-01-0677779177778211,300782
2023-01-057967967867886,400788
2023-01-0480080879479519,300795

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