6357東証S貸借
業種 機械
三精テクノロジーズ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,760 (24/05/13) | 1,026 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,760 (24/05/13) | 1,142 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,627 | 1,667 | 1,619 | 1,667 | +40 | +2.5 | 42,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 1,605 | 1,628 | 1,590 | 1,627 | +3 | +0.2 | 53,600 |
| 5/29 | 1,664 | 1,664 | 1,614 | 1,624 | -47 | -2.8 | 81,500 |
| 5/28 | 1,700 | 1,714 | 1,667 | 1,671 | -28 | -1.7 | 52,000 |
| 5/27 | 1,740 | 1,759 | 1,696 | 1,699 | -13 | -0.8 | 73,000 |
| 5/24 | 1,690 | 1,723 | 1,680 | 1,712 | +19 | +1.1 | 65,000 |
| 5/23 | 1,685 | 1,699 | 1,664 | 1,693 | +20 | +1.2 | 42,900 |
| 5/22 | 1,672 | 1,709 | 1,670 | 1,673 | -27 | -1.6 | 35,400 |
| 5/21 | 1,725 | 1,739 | 1,696 | 1,700 | -25 | -1.5 | 68,000 |
| 5/20 | 1,677 | 1,746 | 1,662 | 1,725 | +88 | +5.4 | 134,800 |
| 5/17 | 1,594 | 1,668 | 1,594 | 1,637 | +43 | +2.7 | 101,300 |
| 5/16 | 1,674 | 1,674 | 1,587 | 1,594 | -86 | -5.1 | 162,600 |
| 5/15 | 1,680 | 1,705 | 1,642 | 1,680 | -23 | -1.4 | 129,900 |
| 5/14 | 1,700 | 1,739 | 1,683 | 1,703 | +3 | +0.2 | 181,000 |
| 5/13 | 1,672 | 1,760 | 1,618 | 1,700 | +118 | +7.5 | 735,600 |
| 5/10 | 1,582 | 1,582 | 1,582 | 1,582 | +300 | +23.4 | 86,300 |
| 5/9 | 1,293 | 1,293 | 1,258 | 1,282 | -1 | -0.1 | 59,200 |
| 5/8 | 1,272 | 1,302 | 1,264 | 1,283 | +6 | +0.5 | 94,400 |
| 5/7 | 1,260 | 1,282 | 1,254 | 1,277 | +22 | +1.8 | 67,400 |
| 5/2 | 1,238 | 1,256 | 1,238 | 1,255 | +17 | +1.4 | 22,400 |
| 5/1 | 1,234 | 1,248 | 1,231 | 1,238 | 0 | 0.0 | 40,100 |
| 4/30 | 1,233 | 1,252 | 1,219 | 1,238 | +15 | +1.2 | 72,300 |
| 4/26 | 1,217 | 1,224 | 1,194 | 1,223 | +9 | +0.7 | 50,700 |
| 4/25 | 1,232 | 1,239 | 1,212 | 1,214 | -21 | -1.7 | 32,400 |
| 4/24 | 1,217 | 1,236 | 1,215 | 1,235 | +27 | +2.2 | 24,000 |
| 4/23 | 1,220 | 1,225 | 1,198 | 1,208 | -7 | -0.6 | 21,200 |
| 4/22 | 1,227 | 1,233 | 1,202 | 1,215 | -7 | -0.6 | 48,800 |
| 4/19 | 1,255 | 1,255 | 1,199 | 1,222 | -40 | -3.2 | 64,200 |
| 4/18 | 1,259 | 1,281 | 1,252 | 1,262 | -5 | -0.4 | 58,600 |
| 4/17 | 1,309 | 1,309 | 1,260 | 1,267 | -27 | -2.1 | 33,400 |
| 4/16 | 1,330 | 1,336 | 1,294 | 1,294 | -49 | -3.7 | 57,900 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて