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
2023-12-29	1,129	1,156	1,129	1,151	17,200	1,151
2023-12-28	1,139	1,144	1,126	1,138	33,600	1,138
2023-12-27	1,152	1,156	1,140	1,143	28,400	1,143
2023-12-26	1,148	1,151	1,134	1,141	16,100	1,141
2023-12-25	1,138	1,165	1,129	1,148	67,700	1,148
2023-12-22	1,145	1,148	1,122	1,138	46,100	1,138
2023-12-21	1,137	1,142	1,127	1,137	24,800	1,137
2023-12-20	1,112	1,150	1,112	1,138	49,700	1,138
2023-12-19	1,107	1,116	1,102	1,113	16,500	1,113
2023-12-18	1,110	1,115	1,101	1,114	34,500	1,114
2023-12-15	1,110	1,127	1,107	1,112	41,200	1,112
2023-12-14	1,120	1,120	1,092	1,101	31,800	1,101
2023-12-13	1,110	1,120	1,102	1,120	20,100	1,120
2023-12-12	1,121	1,128	1,102	1,110	47,700	1,110
2023-12-11	1,132	1,147	1,119	1,127	50,000	1,127
2023-12-08	1,142	1,142	1,099	1,110	107,700	1,110
2023-12-07	1,178	1,188	1,145	1,149	55,300	1,149
2023-12-06	1,174	1,192	1,159	1,185	61,100	1,185
2023-12-05	1,191	1,207	1,173	1,175	43,300	1,175
2023-12-04	1,208	1,233	1,184	1,203	93,300	1,203
2023-12-01	1,185	1,200	1,177	1,194	36,900	1,194
2023-11-30	1,162	1,176	1,160	1,175	23,200	1,175
2023-11-29	1,162	1,177	1,155	1,162	22,400	1,162
2023-11-28	1,190	1,195	1,158	1,173	38,800	1,173
2023-11-27	1,175	1,199	1,170	1,192	42,500	1,192
2023-11-24	1,177	1,177	1,154	1,160	36,300	1,160
2023-11-22	1,166	1,187	1,156	1,171	31,100	1,171
2023-11-21	1,204	1,208	1,165	1,173	31,600	1,173
2023-11-20	1,211	1,212	1,192	1,204	36,100	1,204
2023-11-17	1,179	1,214	1,179	1,211	62,800	1,211
2023-11-16	1,183	1,201	1,178	1,189	37,600	1,189
2023-11-15	1,223	1,223	1,181	1,183	77,800	1,183
2023-11-14	1,229	1,229	1,200	1,201	54,000	1,201
2023-11-13	1,170	1,232	1,164	1,219	88,100	1,219
2023-11-10	1,133	1,186	1,122	1,168	128,500	1,168
2023-11-09	1,089	1,099	1,068	1,096	67,100	1,096
2023-11-08	1,105	1,105	1,059	1,059	60,400	1,059
2023-11-07	1,109	1,113	1,093	1,099	19,600	1,099
2023-11-06	1,098	1,120	1,096	1,104	43,600	1,104
2023-11-02	1,103	1,113	1,086	1,086	30,300	1,086
2023-11-01	1,099	1,110	1,084	1,092	34,800	1,092
2023-10-31	1,084	1,092	1,063	1,086	38,100	1,086
2023-10-30	1,092	1,092	1,056	1,077	39,600	1,077
2023-10-27	1,054	1,086	1,054	1,084	28,500	1,084
2023-10-26	1,093	1,093	1,037	1,052	34,900	1,052
2023-10-25	1,087	1,101	1,084	1,094	41,600	1,094
2023-10-24	1,068	1,080	1,026	1,077	68,100	1,077
2023-10-23	1,108	1,120	1,049	1,058	65,100	1,058
2023-10-20	1,094	1,119	1,081	1,113	86,200	1,113
2023-10-19	1,105	1,110	1,084	1,095	33,000	1,095
2023-10-18	1,122	1,125	1,111	1,120	17,900	1,120
2023-10-17	1,126	1,157	1,123	1,123	29,000	1,123
2023-10-16	1,121	1,146	1,111	1,115	51,100	1,115
2023-10-13	1,139	1,139	1,121	1,121	18,700	1,121
2023-10-12	1,169	1,169	1,130	1,144	37,300	1,144
2023-10-11	1,165	1,177	1,135	1,177	34,800	1,177
2023-10-10	1,170	1,178	1,155	1,165	35,800	1,165
2023-10-06	1,140	1,173	1,140	1,162	30,700	1,162
2023-10-05	1,168	1,182	1,138	1,138	60,100	1,138
2023-10-04	1,203	1,209	1,153	1,160	91,400	1,160
2023-10-03	1,241	1,241	1,219	1,233	20,300	1,233
2023-10-02	1,250	1,264	1,231	1,239	25,500	1,239
2023-09-29	1,245	1,255	1,230	1,236	33,100	1,236
2023-09-28	1,253	1,268	1,241	1,242	29,200	1,242
2023-09-27	1,233	1,257	1,232	1,252	31,300	1,252
2023-09-26	1,266	1,266	1,231	1,234	48,900	1,234
2023-09-25	1,258	1,267	1,248	1,263	13,600	1,263
2023-09-22	1,246	1,257	1,238	1,252	20,000	1,252
2023-09-21	1,239	1,254	1,239	1,247	14,300	1,247
2023-09-20	1,255	1,266	1,242	1,247	23,200	1,247
2023-09-19	1,267	1,272	1,246	1,253	27,700	1,253
2023-09-15	1,268	1,293	1,262	1,274	59,700	1,274
2023-09-14	1,238	1,257	1,234	1,254	27,600	1,254
2023-09-13	1,232	1,244	1,215	1,240	38,600	1,240
2023-09-12	1,235	1,243	1,229	1,235	18,900	1,235
2023-09-11	1,235	1,252	1,231	1,235	20,200	1,235
2023-09-08	1,242	1,242	1,231	1,236	23,300	1,236
2023-09-07	1,232	1,246	1,231	1,236	22,400	1,236
2023-09-06	1,229	1,243	1,225	1,236	17,000	1,236
2023-09-05	1,223	1,233	1,212	1,223	19,300	1,223
2023-09-04	1,190	1,229	1,190	1,229	44,500	1,229
2023-09-01	1,180	1,190	1,175	1,184	23,000	1,184
2023-08-31	1,175	1,181	1,170	1,180	10,200	1,180
2023-08-30	1,160	1,186	1,157	1,175	51,200	1,175
2023-08-29	1,155	1,160	1,140	1,150	17,100	1,150
2023-08-28	1,166	1,166	1,140	1,155	26,700	1,155
2023-08-25	1,160	1,166	1,147	1,154	35,800	1,154
2023-08-24	1,159	1,159	1,147	1,154	16,200	1,154
2023-08-23	1,143	1,144	1,133	1,144	14,500	1,144
2023-08-22	1,141	1,143	1,130	1,139	48,700	1,139
2023-08-21	1,125	1,162	1,122	1,144	43,000	1,144
2023-08-18	1,100	1,129	1,100	1,127	34,700	1,127
2023-08-17	1,115	1,136	1,103	1,116	126,000	1,116
2023-08-16	1,142	1,168	1,130	1,138	80,500	1,138
2023-08-15	1,199	1,199	1,152	1,156	131,100	1,156
2023-08-14	1,275	1,275	1,196	1,196	125,300	1,196
2023-08-10	1,269	1,295	1,269	1,293	93,800	1,293
2023-08-09	1,237	1,275	1,233	1,270	51,700	1,270
2023-08-08	1,243	1,258	1,235	1,240	39,300	1,240
2023-08-07	1,238	1,243	1,225	1,243	23,400	1,243
2023-08-04	1,235	1,254	1,230	1,243	42,300	1,243
2023-08-03	1,213	1,250	1,205	1,235	50,700	1,235
2023-08-02	1,230	1,237	1,220	1,228	32,100	1,228
2023-08-01	1,245	1,256	1,222	1,241	51,700	1,241
2023-07-31	1,262	1,280	1,248	1,248	28,400	1,248
2023-07-28	1,262	1,273	1,231	1,248	56,800	1,248
2023-07-27	1,285	1,285	1,268	1,282	20,400	1,282
2023-07-26	1,274	1,280	1,260	1,277	19,000	1,277
2023-07-25	1,300	1,300	1,259	1,274	76,800	1,274
2023-07-24	1,318	1,319	1,306	1,306	17,300	1,306
2023-07-21	1,315	1,315	1,292	1,302	21,300	1,302
2023-07-20	1,339	1,342	1,315	1,316	31,200	1,316
2023-07-19	1,308	1,330	1,308	1,328	37,800	1,328
2023-07-18	1,248	1,296	1,248	1,290	65,400	1,290
2023-07-14	1,272	1,276	1,240	1,247	80,100	1,247
2023-07-13	1,276	1,288	1,249	1,272	106,000	1,272
2023-07-12	1,306	1,320	1,286	1,296	75,200	1,296
2023-07-11	1,355	1,364	1,302	1,307	113,900	1,307
2023-07-10	1,365	1,375	1,346	1,352	121,400	1,352
2023-07-07	1,395	1,415	1,381	1,395	61,600	1,395
2023-07-06	1,447	1,450	1,416	1,421	80,900	1,421
2023-07-05	1,480	1,492	1,463	1,463	57,700	1,463
2023-07-04	1,515	1,515	1,471	1,492	87,600	1,492
2023-07-03	1,447	1,511	1,445	1,495	185,800	1,495
2023-06-30	1,386	1,424	1,382	1,410	48,000	1,410
2023-06-29	1,390	1,410	1,384	1,388	59,200	1,388
2023-06-28	1,376	1,420	1,376	1,386	96,600	1,386
2023-06-27	1,389	1,408	1,351	1,361	119,900	1,361
2023-06-26	1,336	1,409	1,325	1,382	152,400	1,382
2023-06-23	1,350	1,364	1,303	1,337	96,600	1,337
2023-06-22	1,331	1,348	1,317	1,343	50,500	1,343
2023-06-21	1,285	1,333	1,285	1,330	33,900	1,330
2023-06-20	1,308	1,318	1,283	1,290	32,800	1,290
2023-06-19	1,326	1,347	1,308	1,308	63,300	1,308
2023-06-16	1,275	1,325	1,275	1,323	55,700	1,323
2023-06-15	1,294	1,302	1,280	1,285	68,600	1,285
2023-06-14	1,310	1,333	1,292	1,296	72,200	1,296
2023-06-13	1,312	1,324	1,294	1,299	55,200	1,299
2023-06-12	1,295	1,315	1,271	1,311	84,000	1,311
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

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30