！決算発表予定日 2024/05/09
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 |
|---|---|
| 1,515 (23/07/04) | 946 (23/05/11) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,378 (24/02/28) | 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) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,255 | 1,255 | 1,199 | 1,222 | -40 | -3.2 | 64,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/15 | 1,360 | 1,366 | 1,325 | 1,343 | -26 | -1.9 | 76,300 |
| 4/12 | 1,374 | 1,377 | 1,339 | 1,369 | +18 | +1.3 | 70,800 |
| 4/11 | 1,310 | 1,362 | 1,308 | 1,351 | +34 | +2.6 | 76,900 |
| 4/10 | 1,330 | 1,349 | 1,305 | 1,317 | -9 | -0.7 | 48,400 |
| 4/9 | 1,279 | 1,326 | 1,270 | 1,326 | +58 | +4.6 | 62,800 |
| 4/8 | 1,256 | 1,281 | 1,256 | 1,268 | +19 | +1.5 | 43,700 |
| 4/5 | 1,263 | 1,263 | 1,238 | 1,249 | -29 | -2.3 | 53,100 |
| 4/4 | 1,266 | 1,281 | 1,243 | 1,278 | +42 | +3.4 | 104,900 |
| 4/3 | 1,225 | 1,236 | 1,218 | 1,236 | 0 | 0.0 | 37,600 |
| 4/2 | 1,247 | 1,260 | 1,227 | 1,236 | -14 | -1.1 | 46,100 |
| 4/1 | 1,273 | 1,282 | 1,242 | 1,250 | -19 | -1.5 | 48,800 |
| 3/29 | 1,277 | 1,278 | 1,253 | 1,269 | -9 | -0.7 | 84,100 |
| 3/28 | 1,265 | 1,299 | 1,262 | 1,278 | -3 | -0.2 | 29,300 |
| 3/27 | 1,292 | 1,296 | 1,274 | 1,281 | -9 | -0.7 | 35,000 |
| 3/26 | 1,260 | 1,293 | 1,252 | 1,290 | +28 | +2.2 | 49,100 |
| 3/25 | 1,240 | 1,271 | 1,235 | 1,262 | +20 | +1.6 | 57,900 |
| 3/22 | 1,253 | 1,256 | 1,240 | 1,242 | -11 | -0.9 | 53,100 |
| 3/21 | 1,267 | 1,270 | 1,249 | 1,253 | +8 | +0.6 | 35,900 |
| 3/19 | 1,240 | 1,248 | 1,234 | 1,245 | +7 | +0.6 | 27,500 |
| 3/18 | 1,246 | 1,246 | 1,226 | 1,238 | +6 | +0.5 | 22,100 |
| 3/15 | 1,212 | 1,232 | 1,212 | 1,232 | +7 | +0.6 | 37,700 |
| 3/14 | 1,220 | 1,228 | 1,216 | 1,225 | +5 | +0.4 | 15,600 |
| 3/13 | 1,241 | 1,250 | 1,205 | 1,220 | -12 | -1.0 | 24,500 |
| 3/12 | 1,229 | 1,238 | 1,209 | 1,232 | -1 | -0.1 | 26,000 |
| 3/11 | 1,250 | 1,263 | 1,222 | 1,233 | -44 | -3.5 | 44,900 |
| 3/8 | 1,272 | 1,286 | 1,261 | 1,277 | +7 | +0.6 | 32,700 |
| 3/7 | 1,285 | 1,295 | 1,267 | 1,270 | -15 | -1.2 | 55,700 |
▶︎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