!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) |
---|---|---|---|---|---|---|---|
5/2 | 1,238 | 1,256 | 1,238 | 1,255 | +17 | +1.4 | 22,400 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
3/6 | 1,278 | 1,303 | 1,265 | 1,285 | +4 | +0.3 | 69,200 |
3/5 | 1,290 | 1,310 | 1,278 | 1,281 | -19 | -1.5 | 56,900 |
3/4 | 1,315 | 1,324 | 1,293 | 1,300 | -10 | -0.8 | 112,100 |
3/1 | 1,335 | 1,350 | 1,298 | 1,310 | -30 | -2.2 | 62,900 |
2/29 | 1,368 | 1,368 | 1,338 | 1,340 | -27 | -2.0 | 32,400 |
2/28 | 1,349 | 1,378 | 1,343 | 1,367 | +18 | +1.3 | 66,600 |
2/27 | 1,313 | 1,366 | 1,313 | 1,349 | +31 | +2.4 | 52,100 |
2/26 | 1,328 | 1,331 | 1,310 | 1,318 | -10 | -0.8 | 46,100 |
2/22 | 1,339 | 1,348 | 1,318 | 1,328 | -10 | -0.8 | 39,100 |
2/21 | 1,354 | 1,354 | 1,324 | 1,338 | -17 | -1.3 | 53,300 |
2/20 | 1,320 | 1,362 | 1,313 | 1,355 | +44 | +3.4 | 75,000 |
2/19 | 1,291 | 1,320 | 1,291 | 1,311 | +11 | +0.9 | 42,800 |
2/16 | 1,269 | 1,309 | 1,269 | 1,300 | +31 | +2.4 | 91,100 |
2/15 | 1,259 | 1,274 | 1,237 | 1,269 | +13 | +1.0 | 122,700 |
2/14 | 1,268 | 1,280 | 1,249 | 1,256 | -15 | -1.2 | 36,200 |
2/13 | 1,277 | 1,294 | 1,237 | 1,271 | -9 | -0.7 | 138,700 |
2/9 | 1,260 | 1,286 | 1,236 | 1,280 | -26 | -2.0 | 175,600 |
2/8 | 1,320 | 1,325 | 1,292 | 1,306 | -2 | -0.2 | 61,500 |
2/7 | 1,301 | 1,320 | 1,297 | 1,308 | +7 | +0.5 | 18,600 |
2/6 | 1,295 | 1,311 | 1,291 | 1,301 | -6 | -0.5 | 35,100 |
2/5 | 1,305 | 1,314 | 1,285 | 1,307 | +8 | +0.6 | 39,400 |
2/2 | 1,306 | 1,314 | 1,292 | 1,299 | +8 | +0.6 | 33,500 |
▶︎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