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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 1,251 | 1,256 | 1,224 | 1,232 | -9 | -0.7 | 82,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/28 | 1,472 | 1,472 | 1,434 | 1,454 | -15 | -1.0 | 44,300 |
| 8/27 | 1,483 | 1,483 | 1,441 | 1,469 | -13 | -0.9 | 43,200 |
| 8/26 | 1,526 | 1,526 | 1,472 | 1,482 | -42 | -2.8 | 56,500 |
| 8/23 | 1,538 | 1,552 | 1,506 | 1,524 | +35 | +2.4 | 103,000 |
| 8/22 | 1,450 | 1,498 | 1,435 | 1,489 | +52 | +3.6 | 96,000 |
| 8/21 | 1,443 | 1,456 | 1,437 | 1,437 | -28 | -1.9 | 20,200 |
| 8/20 | 1,459 | 1,465 | 1,440 | 1,465 | +30 | +2.1 | 27,400 |
| 8/19 | 1,446 | 1,465 | 1,435 | 1,435 | -7 | -0.5 | 27,900 |
| 8/16 | 1,474 | 1,474 | 1,439 | 1,442 | -2 | -0.1 | 25,300 |
| 8/15 | 1,420 | 1,452 | 1,420 | 1,444 | +25 | +1.8 | 37,600 |
| 8/14 | 1,438 | 1,445 | 1,411 | 1,419 | -1 | -0.1 | 36,300 |
| 8/13 | 1,361 | 1,428 | 1,332 | 1,420 | +71 | +5.3 | 76,700 |
| 8/9 | 1,410 | 1,410 | 1,316 | 1,349 | -14 | -1.0 | 160,300 |
| 8/8 | 1,384 | 1,400 | 1,350 | 1,363 | -51 | -3.6 | 140,600 |
| 8/7 | 1,357 | 1,414 | 1,344 | 1,414 | +59 | +4.4 | 79,400 |
| 8/6 | 1,360 | 1,375 | 1,309 | 1,355 | +167 | +14.1 | 164,100 |
| 8/5 | 1,360 | 1,378 | 1,156 | 1,188 | -262 | -18.1 | 216,400 |
| 8/2 | 1,514 | 1,529 | 1,449 | 1,450 | -144 | -9.0 | 157,300 |
| 8/1 | 1,646 | 1,646 | 1,571 | 1,594 | -53 | -3.2 | 93,900 |
| 7/31 | 1,624 | 1,655 | 1,609 | 1,647 | +10 | +0.6 | 49,400 |
| 7/30 | 1,660 | 1,703 | 1,626 | 1,637 | -17 | -1.0 | 55,800 |
| 7/29 | 1,635 | 1,664 | 1,621 | 1,654 | +40 | +2.5 | 62,900 |
| 7/26 | 1,635 | 1,643 | 1,613 | 1,614 | -15 | -0.9 | 50,500 |
| 7/25 | 1,632 | 1,651 | 1,609 | 1,629 | -68 | -4.0 | 135,100 |
| 7/24 | 1,668 | 1,714 | 1,666 | 1,697 | +21 | +1.3 | 69,900 |
| 7/23 | 1,716 | 1,732 | 1,674 | 1,676 | -24 | -1.4 | 41,900 |
| 7/22 | 1,743 | 1,753 | 1,686 | 1,700 | -34 | -2.0 | 54,800 |
| 7/19 | 1,733 | 1,760 | 1,717 | 1,734 | -10 | -0.6 | 32,800 |
| 7/18 | 1,763 | 1,799 | 1,744 | 1,744 | -44 | -2.5 | 31,700 |
| 7/17 | 1,799 | 1,808 | 1,776 | 1,788 | -11 | -0.6 | 43,900 |
▶︎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
