！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,233 | 1,256 | 1,219 | 1,255 | +32 | +2.6 | 157,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,227 | 1,239 | 1,194 | 1,223 | +1 | +0.1 | 177,100 |
| 4/19 | 1,360 | 1,366 | 1,199 | 1,222 | -147 | -10.7 | 290,400 |
| 4/12 | 1,256 | 1,377 | 1,256 | 1,369 | +120 | +9.6 | 302,600 |
| 4/5 | 1,273 | 1,282 | 1,218 | 1,249 | -20 | -1.6 | 290,500 |
| 3/29 | 1,240 | 1,299 | 1,235 | 1,269 | +27 | +2.2 | 255,400 |
| 3/22 | 1,246 | 1,270 | 1,226 | 1,242 | +10 | +0.8 | 138,600 |
| 3/15 | 1,250 | 1,263 | 1,205 | 1,232 | -45 | -3.5 | 148,700 |
| 3/8 | 1,315 | 1,324 | 1,261 | 1,277 | -33 | -2.5 | 326,600 |
| 3/1 | 1,328 | 1,378 | 1,298 | 1,310 | -18 | -1.4 | 260,100 |
| 2/22 | 1,291 | 1,362 | 1,291 | 1,328 | +28 | +2.2 | 210,200 |
| 2/16 | 1,277 | 1,309 | 1,237 | 1,300 | +20 | +1.6 | 388,700 |
| 2/9 | 1,305 | 1,325 | 1,236 | 1,280 | -19 | -1.5 | 330,200 |
| 2/2 | 1,230 | 1,314 | 1,213 | 1,299 | +70 | +5.7 | 235,700 |
| 1/26 | 1,203 | 1,276 | 1,201 | 1,229 | +30 | +2.5 | 193,800 |
| 1/19 | 1,204 | 1,233 | 1,196 | 1,199 | -5 | -0.4 | 178,300 |
| 1/12 | 1,216 | 1,237 | 1,199 | 1,204 | +1 | +0.1 | 179,600 |
| 1/5 | 1,158 | 1,212 | 1,142 | 1,203 | +52 | +4.5 | 165,600 |
| 12/29 | 1,138 | 1,165 | 1,126 | 1,151 | +13 | +1.1 | 163,000 |
| 12/22 | 1,110 | 1,150 | 1,101 | 1,138 | +26 | +2.3 | 171,600 |
| 12/15 | 1,132 | 1,147 | 1,092 | 1,112 | +2 | +0.2 | 190,800 |
| 12/8 | 1,208 | 1,233 | 1,099 | 1,110 | -84 | -7.0 | 360,700 |
| 12/1 | 1,175 | 1,200 | 1,155 | 1,194 | +34 | +2.9 | 163,800 |
| 11/24 | 1,211 | 1,212 | 1,154 | 1,160 | -51 | -4.2 | 135,100 |
| 11/17 | 1,170 | 1,232 | 1,164 | 1,211 | +43 | +3.7 | 320,300 |
| 11/10 | 1,098 | 1,186 | 1,059 | 1,168 | +82 | +7.6 | 319,200 |
| 11/2 | 1,092 | 1,113 | 1,056 | 1,086 | +2 | +0.2 | 142,800 |
| 10/27 | 1,108 | 1,120 | 1,026 | 1,084 | -29 | -2.6 | 238,200 |
| 10/20 | 1,121 | 1,157 | 1,081 | 1,113 | -8 | -0.7 | 217,200 |
| 10/13 | 1,170 | 1,178 | 1,121 | 1,121 | -41 | -3.5 | 126,600 |
| 10/6 | 1,250 | 1,264 | 1,138 | 1,162 | -74 | -6.0 | 228,000 |
▶︎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