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 |
---|---|---|---|---|---|---|
2023-06-09 | 1,257 | 1,279 | 1,240 | 1,267 | 49,900 | 1,267 |
2023-06-08 | 1,209 | 1,263 | 1,209 | 1,235 | 69,700 | 1,235 |
2023-06-07 | 1,215 | 1,224 | 1,205 | 1,216 | 34,600 | 1,216 |
2023-06-06 | 1,190 | 1,217 | 1,189 | 1,212 | 49,400 | 1,212 |
2023-06-05 | 1,190 | 1,198 | 1,179 | 1,195 | 21,900 | 1,195 |
2023-06-02 | 1,181 | 1,197 | 1,176 | 1,190 | 58,200 | 1,190 |
2023-06-01 | 1,171 | 1,191 | 1,163 | 1,168 | 36,600 | 1,168 |
2023-05-31 | 1,208 | 1,214 | 1,173 | 1,182 | 63,600 | 1,182 |
2023-05-30 | 1,179 | 1,212 | 1,174 | 1,212 | 54,500 | 1,212 |
2023-05-29 | 1,186 | 1,193 | 1,169 | 1,175 | 47,600 | 1,175 |
2023-05-26 | 1,194 | 1,202 | 1,158 | 1,180 | 96,300 | 1,180 |
2023-05-25 | 1,188 | 1,204 | 1,174 | 1,188 | 141,900 | 1,188 |
2023-05-24 | 1,193 | 1,207 | 1,179 | 1,187 | 53,600 | 1,187 |
2023-05-23 | 1,175 | 1,222 | 1,175 | 1,203 | 100,400 | 1,203 |
2023-05-22 | 1,170 | 1,184 | 1,164 | 1,182 | 86,600 | 1,182 |
2023-05-19 | 1,195 | 1,195 | 1,160 | 1,170 | 111,000 | 1,170 |
2023-05-18 | 1,193 | 1,234 | 1,193 | 1,217 | 212,200 | 1,217 |
2023-05-17 | 1,160 | 1,199 | 1,160 | 1,185 | 126,900 | 1,185 |
2023-05-16 | 1,168 | 1,187 | 1,135 | 1,166 | 230,500 | 1,166 |
2023-05-15 | 1,139 | 1,180 | 1,131 | 1,170 | 596,000 | 1,170 |
2023-05-12 | 1,079 | 1,096 | 1,062 | 1,096 | 203,900 | 1,096 |
2023-05-11 | 975 | 984 | 946 | 946 | 85,000 | 946 |
2023-05-10 | 986 | 991 | 983 | 986 | 25,200 | 986 |
2023-05-09 | 992 | 999 | 986 | 988 | 44,400 | 988 |
2023-05-08 | 990 | 998 | 986 | 987 | 43,900 | 987 |
2023-05-02 | 978 | 992 | 975 | 990 | 33,800 | 990 |
2023-05-01 | 984 | 998 | 973 | 985 | 40,800 | 985 |
2023-04-28 | 983 | 983 | 970 | 977 | 22,200 | 977 |
2023-04-27 | 975 | 987 | 969 | 982 | 45,900 | 982 |
2023-04-26 | 973 | 1,002 | 971 | 983 | 122,800 | 983 |
2023-04-25 | 988 | 1,006 | 972 | 982 | 101,800 | 982 |
2023-04-24 | 1,002 | 1,003 | 969 | 973 | 149,900 | 973 |
2023-04-21 | 958 | 1,006 | 958 | 998 | 184,600 | 998 |
2023-04-20 | 931 | 985 | 931 | 965 | 133,600 | 965 |
2023-04-19 | 957 | 968 | 933 | 934 | 116,200 | 934 |
2023-04-18 | 919 | 970 | 910 | 970 | 231,200 | 970 |
2023-04-17 | 901 | 914 | 893 | 903 | 140,200 | 903 |
2023-04-14 | 890 | 893 | 867 | 888 | 168,000 | 888 |
2023-04-13 | 894 | 894 | 855 | 880 | 275,200 | 880 |
2023-04-12 | 822 | 870 | 816 | 864 | 315,500 | 864 |
2023-04-11 | 806 | 812 | 806 | 809 | 12,900 | 809 |
2023-04-10 | 810 | 812 | 805 | 810 | 10,400 | 810 |
2023-04-07 | 808 | 811 | 801 | 810 | 11,000 | 810 |
2023-04-06 | 806 | 808 | 803 | 808 | 14,700 | 808 |
2023-04-05 | 816 | 816 | 808 | 810 | 7,100 | 810 |
2023-04-04 | 809 | 816 | 807 | 816 | 25,300 | 816 |
2023-04-03 | 813 | 819 | 812 | 814 | 29,000 | 814 |
2023-03-31 | 807 | 818 | 807 | 808 | 18,500 | 808 |
2023-03-30 | 803 | 814 | 803 | 807 | 50,100 | 807 |
2023-03-29 | 819 | 822 | 813 | 820 | 16,400 | 820 |
2023-03-28 | 808 | 823 | 808 | 820 | 28,700 | 820 |
2023-03-27 | 812 | 825 | 808 | 808 | 64,800 | 808 |
2023-03-24 | 807 | 815 | 799 | 813 | 41,300 | 813 |
2023-03-23 | 804 | 810 | 801 | 807 | 34,200 | 807 |
2023-03-22 | 799 | 812 | 799 | 811 | 42,800 | 811 |
2023-03-20 | 811 | 813 | 798 | 798 | 26,900 | 798 |
2023-03-17 | 810 | 817 | 807 | 811 | 37,600 | 811 |
2023-03-16 | 810 | 814 | 800 | 808 | 34,000 | 808 |
2023-03-15 | 821 | 829 | 816 | 823 | 36,300 | 823 |
2023-03-14 | 825 | 825 | 807 | 809 | 58,700 | 809 |
2023-03-13 | 833 | 838 | 813 | 832 | 48,500 | 832 |
2023-03-10 | 831 | 850 | 829 | 833 | 39,800 | 833 |
2023-03-09 | 845 | 850 | 838 | 838 | 39,400 | 838 |
2023-03-08 | 812 | 843 | 812 | 835 | 50,100 | 835 |
2023-03-07 | 815 | 819 | 811 | 817 | 26,400 | 817 |
2023-03-06 | 810 | 821 | 805 | 821 | 51,100 | 821 |
2023-03-03 | 808 | 811 | 800 | 808 | 42,500 | 808 |
2023-03-02 | 803 | 814 | 800 | 808 | 22,200 | 808 |
2023-03-01 | 805 | 806 | 799 | 803 | 26,400 | 803 |
2023-02-28 | 812 | 814 | 801 | 805 | 26,800 | 805 |
2023-02-27 | 812 | 816 | 809 | 810 | 30,300 | 810 |
2023-02-24 | 814 | 814 | 805 | 811 | 15,000 | 811 |
2023-02-22 | 809 | 811 | 805 | 811 | 13,600 | 811 |
2023-02-21 | 806 | 814 | 802 | 810 | 26,100 | 810 |
2023-02-20 | 799 | 808 | 795 | 807 | 18,700 | 807 |
2023-02-17 | 795 | 803 | 792 | 799 | 24,000 | 799 |
2023-02-16 | 801 | 804 | 794 | 798 | 26,200 | 798 |
2023-02-15 | 803 | 803 | 793 | 794 | 13,100 | 794 |
2023-02-14 | 797 | 800 | 792 | 800 | 9,700 | 800 |
2023-02-13 | 793 | 801 | 789 | 798 | 14,500 | 798 |
2023-02-10 | 781 | 796 | 781 | 794 | 41,600 | 794 |
2023-02-09 | 807 | 812 | 803 | 807 | 21,200 | 807 |
2023-02-08 | 801 | 809 | 799 | 805 | 9,100 | 805 |
2023-02-07 | 801 | 807 | 797 | 800 | 7,400 | 800 |
2023-02-06 | 808 | 808 | 801 | 804 | 3,700 | 804 |
2023-02-03 | 803 | 805 | 801 | 805 | 7,000 | 805 |
2023-02-02 | 809 | 809 | 802 | 803 | 3,700 | 803 |
2023-02-01 | 809 | 809 | 806 | 808 | 6,400 | 808 |
2023-01-31 | 811 | 811 | 808 | 809 | 3,500 | 809 |
2023-01-30 | 811 | 811 | 808 | 811 | 7,300 | 811 |
2023-01-27 | 814 | 814 | 811 | 812 | 4,000 | 812 |
2023-01-26 | 814 | 815 | 808 | 814 | 7,800 | 814 |
2023-01-25 | 816 | 816 | 807 | 813 | 17,100 | 813 |
2023-01-24 | 814 | 817 | 790 | 812 | 16,900 | 812 |
2023-01-23 | 802 | 813 | 802 | 812 | 8,400 | 812 |
2023-01-20 | 797 | 808 | 797 | 802 | 7,000 | 802 |
2023-01-19 | 801 | 807 | 800 | 805 | 5,000 | 805 |
2023-01-18 | 804 | 808 | 800 | 805 | 9,900 | 805 |
2023-01-17 | 797 | 803 | 795 | 801 | 6,300 | 801 |
2023-01-16 | 798 | 799 | 791 | 796 | 5,700 | 796 |
2023-01-13 | 803 | 805 | 796 | 798 | 13,000 | 798 |
2023-01-12 | 796 | 802 | 794 | 800 | 5,200 | 800 |
2023-01-11 | 787 | 794 | 787 | 794 | 6,000 | 794 |
2023-01-10 | 786 | 789 | 783 | 783 | 2,700 | 783 |
2023-01-06 | 777 | 791 | 777 | 782 | 11,300 | 782 |
2023-01-05 | 796 | 796 | 786 | 788 | 6,400 | 788 |
2023-01-04 | 800 | 808 | 794 | 795 | 19,300 | 795 |
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