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
1,214
円
(09:37)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,852 (24/06/27) | 1,092 (23/12/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,852 (24/06/27) | 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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 1,223 | 1,230 | 1,210 | 1,213 | -19 | -1.5 | 23,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/20 | 1,094 | 1,119 | 1,081 | 1,113 | +18 | +1.6 | 86,200 |
| 10/19 | 1,105 | 1,110 | 1,084 | 1,095 | -25 | -2.2 | 33,000 |
| 10/18 | 1,122 | 1,125 | 1,111 | 1,120 | -3 | -0.3 | 17,900 |
| 10/17 | 1,126 | 1,157 | 1,123 | 1,123 | +8 | +0.7 | 29,000 |
| 10/16 | 1,121 | 1,146 | 1,111 | 1,115 | -6 | -0.5 | 51,100 |
| 10/13 | 1,139 | 1,139 | 1,121 | 1,121 | -23 | -2.0 | 18,700 |
| 10/12 | 1,169 | 1,169 | 1,130 | 1,144 | -33 | -2.8 | 37,300 |
| 10/11 | 1,165 | 1,177 | 1,135 | 1,177 | +12 | +1.0 | 34,800 |
| 10/10 | 1,170 | 1,178 | 1,155 | 1,165 | +3 | +0.3 | 35,800 |
| 10/6 | 1,140 | 1,173 | 1,140 | 1,162 | +24 | +2.1 | 30,700 |
| 10/5 | 1,168 | 1,182 | 1,138 | 1,138 | -22 | -1.9 | 60,100 |
| 10/4 | 1,203 | 1,209 | 1,153 | 1,160 | -73 | -5.9 | 91,400 |
| 10/3 | 1,241 | 1,241 | 1,219 | 1,233 | -6 | -0.5 | 20,300 |
| 10/2 | 1,250 | 1,264 | 1,231 | 1,239 | +3 | +0.2 | 25,500 |
| 9/29 | 1,245 | 1,255 | 1,230 | 1,236 | -6 | -0.5 | 33,100 |
| 9/28 | 1,253 | 1,268 | 1,241 | 1,242 | -10 | -0.8 | 29,200 |
| 9/27 | 1,233 | 1,257 | 1,232 | 1,252 | +18 | +1.5 | 31,300 |
| 9/26 | 1,266 | 1,266 | 1,231 | 1,234 | -29 | -2.3 | 48,900 |
| 9/25 | 1,258 | 1,267 | 1,248 | 1,263 | +11 | +0.9 | 13,600 |
| 9/22 | 1,246 | 1,257 | 1,238 | 1,252 | +5 | +0.4 | 20,000 |
| 9/21 | 1,239 | 1,254 | 1,239 | 1,247 | 0 | 0.0 | 14,300 |
| 9/20 | 1,255 | 1,266 | 1,242 | 1,247 | -6 | -0.5 | 23,200 |
| 9/19 | 1,267 | 1,272 | 1,246 | 1,253 | -21 | -1.7 | 27,700 |
| 9/15 | 1,268 | 1,293 | 1,262 | 1,274 | +20 | +1.6 | 59,700 |
| 9/14 | 1,238 | 1,257 | 1,234 | 1,254 | +14 | +1.1 | 27,600 |
| 9/13 | 1,232 | 1,244 | 1,215 | 1,240 | +5 | +0.4 | 38,600 |
| 9/12 | 1,235 | 1,243 | 1,229 | 1,235 | 0 | 0.0 | 18,900 |
| 9/11 | 1,235 | 1,252 | 1,231 | 1,235 | -1 | -0.1 | 20,200 |
| 9/8 | 1,242 | 1,242 | 1,231 | 1,236 | 0 | 0.0 | 23,300 |
| 9/7 | 1,232 | 1,246 | 1,231 | 1,236 | 0 | 0.0 | 22,400 |
▶︎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
