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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,247 | 1,268 | 1,221 | 1,262 | +16 | +1.3 | 479,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,395 | 1,456 | 1,210 | 1,246 | -144 | -10.4 | 574,700 |
| 11/8 | 1,326 | 1,409 | 1,304 | 1,390 | +66 | +5.0 | 191,400 |
| 11/1 | 1,315 | 1,368 | 1,313 | 1,324 | +12 | +0.9 | 161,700 |
| 10/25 | 1,423 | 1,423 | 1,299 | 1,312 | -111 | -7.8 | 259,900 |
| 10/18 | 1,428 | 1,459 | 1,420 | 1,423 | +10 | +0.7 | 72,400 |
| 10/11 | 1,413 | 1,460 | 1,406 | 1,413 | +23 | +1.7 | 151,000 |
| 10/4 | 1,383 | 1,422 | 1,359 | 1,390 | -36 | -2.5 | 267,500 |
| 9/27 | 1,499 | 1,499 | 1,411 | 1,426 | -35 | -2.4 | 306,800 |
| 9/20 | 1,408 | 1,462 | 1,348 | 1,461 | +65 | +4.7 | 213,600 |
| 9/13 | 1,309 | 1,402 | 1,303 | 1,396 | +46 | +3.4 | 280,200 |
| 9/6 | 1,482 | 1,495 | 1,341 | 1,350 | -115 | -7.9 | 232,100 |
| 8/30 | 1,526 | 1,526 | 1,434 | 1,465 | -59 | -3.9 | 176,700 |
| 8/23 | 1,446 | 1,552 | 1,435 | 1,524 | +82 | +5.7 | 274,500 |
| 8/16 | 1,361 | 1,474 | 1,332 | 1,442 | +93 | +6.9 | 175,900 |
| 8/9 | 1,360 | 1,414 | 1,156 | 1,349 | -101 | -7.0 | 760,800 |
| 8/2 | 1,635 | 1,703 | 1,449 | 1,450 | -164 | -10.2 | 419,300 |
| 7/26 | 1,743 | 1,753 | 1,609 | 1,614 | -120 | -6.9 | 352,200 |
| 7/19 | 1,685 | 1,808 | 1,685 | 1,734 | +60 | +3.6 | 208,800 |
| 7/12 | 1,774 | 1,774 | 1,674 | 1,674 | -98 | -5.5 | 198,400 |
| 7/5 | 1,800 | 1,804 | 1,706 | 1,772 | -36 | -2.0 | 322,700 |
| 6/28 | 1,782 | 1,852 | 1,774 | 1,808 | +39 | +2.2 | 302,000 |
| 6/21 | 1,720 | 1,848 | 1,678 | 1,769 | +49 | +2.9 | 477,900 |
| 6/14 | 1,642 | 1,720 | 1,608 | 1,720 | +63 | +3.8 | 289,700 |
| 6/7 | 1,681 | 1,735 | 1,657 | 1,657 | -10 | -0.6 | 206,000 |
| 5/31 | 1,740 | 1,759 | 1,590 | 1,667 | -45 | -2.6 | 302,800 |
| 5/24 | 1,677 | 1,746 | 1,662 | 1,712 | +75 | +4.6 | 346,100 |
| 5/17 | 1,672 | 1,760 | 1,587 | 1,637 | +55 | +3.5 | 1,310,400 |
| 5/10 | 1,260 | 1,582 | 1,254 | 1,582 | +327 | +26.1 | 307,300 |
| 5/2 | 1,233 | 1,256 | 1,219 | 1,255 | +32 | +2.6 | 134,800 |
| 4/26 | 1,227 | 1,239 | 1,194 | 1,223 | +1 | +0.1 | 177,100 |
▶︎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
