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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 12/4 | 1,208 | 1,233 | 1,184 | 1,203 | +9 | +0.8 | 93,300 |
| 12/1 | 1,185 | 1,200 | 1,177 | 1,194 | +19 | +1.6 | 36,900 |
| 11/30 | 1,162 | 1,176 | 1,160 | 1,175 | +13 | +1.1 | 23,200 |
| 11/29 | 1,162 | 1,177 | 1,155 | 1,162 | -11 | -0.9 | 22,400 |
| 11/28 | 1,190 | 1,195 | 1,158 | 1,173 | -19 | -1.6 | 38,800 |
| 11/27 | 1,175 | 1,199 | 1,170 | 1,192 | +32 | +2.8 | 42,500 |
| 11/24 | 1,177 | 1,177 | 1,154 | 1,160 | -11 | -0.9 | 36,300 |
| 11/22 | 1,166 | 1,187 | 1,156 | 1,171 | -2 | -0.2 | 31,100 |
| 11/21 | 1,204 | 1,208 | 1,165 | 1,173 | -31 | -2.6 | 31,600 |
| 11/20 | 1,211 | 1,212 | 1,192 | 1,204 | -7 | -0.6 | 36,100 |
| 11/17 | 1,179 | 1,214 | 1,179 | 1,211 | +22 | +1.9 | 62,800 |
| 11/16 | 1,183 | 1,201 | 1,178 | 1,189 | +6 | +0.5 | 37,600 |
| 11/15 | 1,223 | 1,223 | 1,181 | 1,183 | -18 | -1.5 | 77,800 |
| 11/14 | 1,229 | 1,229 | 1,200 | 1,201 | -18 | -1.5 | 54,000 |
| 11/13 | 1,170 | 1,232 | 1,164 | 1,219 | +51 | +4.4 | 88,100 |
| 11/10 | 1,133 | 1,186 | 1,122 | 1,168 | +72 | +6.6 | 128,500 |
| 11/9 | 1,089 | 1,099 | 1,068 | 1,096 | +37 | +3.5 | 67,100 |
| 11/8 | 1,105 | 1,105 | 1,059 | 1,059 | -40 | -3.6 | 60,400 |
| 11/7 | 1,109 | 1,113 | 1,093 | 1,099 | -5 | -0.5 | 19,600 |
| 11/6 | 1,098 | 1,120 | 1,096 | 1,104 | +18 | +1.7 | 43,600 |
| 11/2 | 1,103 | 1,113 | 1,086 | 1,086 | -6 | -0.6 | 30,300 |
| 11/1 | 1,099 | 1,110 | 1,084 | 1,092 | +6 | +0.6 | 34,800 |
| 10/31 | 1,084 | 1,092 | 1,063 | 1,086 | +9 | +0.8 | 38,100 |
| 10/30 | 1,092 | 1,092 | 1,056 | 1,077 | -7 | -0.7 | 39,600 |
| 10/27 | 1,054 | 1,086 | 1,054 | 1,084 | +32 | +3.0 | 28,500 |
| 10/26 | 1,093 | 1,093 | 1,037 | 1,052 | -42 | -3.8 | 34,900 |
| 10/25 | 1,087 | 1,101 | 1,084 | 1,094 | +17 | +1.6 | 41,600 |
| 10/24 | 1,068 | 1,080 | 1,026 | 1,077 | +19 | +1.8 | 68,100 |
| 10/23 | 1,108 | 1,120 | 1,049 | 1,058 | -55 | -4.9 | 65,100 |
| 10/20 | 1,094 | 1,119 | 1,081 | 1,113 | +18 | +1.6 | 86,200 |
▶︎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
