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
1,221.9
円
(11:05)
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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 1,260 | 1,283 | 1,210 | 1,223 | -39 | -3.1 | 255,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 951 | 1,028 | 946 | 1,021 | +70 | +7.4 | 165,900 |
| 9/13 | 981 | 981 | 940 | 951 | -19 | -2.0 | 121,500 |
| 9/6 | 903 | 980 | 858 | 970 | +65 | +7.2 | 256,700 |
| 8/30 | 846 | 916 | 837 | 905 | +42 | +4.9 | 181,400 |
| 8/23 | 923 | 925 | 855 | 863 | -60 | -6.5 | 175,200 |
| 8/16 | 965 | 976 | 885 | 923 | -57 | -5.8 | 274,300 |
| 8/9 | 1,151 | 1,167 | 952 | 980 | -190 | -16.2 | 363,300 |
| 8/2 | 1,179 | 1,191 | 1,150 | 1,170 | -9 | -0.8 | 84,000 |
| 7/26 | 1,179 | 1,212 | 1,171 | 1,179 | 0 | 0.0 | 70,600 |
| 7/19 | 1,182 | 1,202 | 1,169 | 1,179 | -11 | -0.9 | 114,500 |
| 7/12 | 1,190 | 1,217 | 1,165 | 1,190 | 0 | 0.0 | 143,600 |
| 7/5 | 1,232 | 1,233 | 1,179 | 1,190 | -23 | -1.9 | 135,600 |
| 6/28 | 1,157 | 1,219 | 1,135 | 1,213 | +35 | +3.0 | 342,800 |
| 6/21 | 1,051 | 1,265 | 1,022 | 1,178 | +117 | +11.0 | 1,187,200 |
| 6/14 | 1,108 | 1,121 | 1,040 | 1,061 | -20 | -1.9 | 152,500 |
| 6/7 | 1,092 | 1,097 | 1,022 | 1,081 | -17 | -1.6 | 194,600 |
| 5/31 | 1,162 | 1,166 | 1,085 | 1,098 | -76 | -6.5 | 252,700 |
| 5/24 | 1,092 | 1,231 | 1,036 | 1,174 | +68 | +6.2 | 526,800 |
| 5/17 | 1,251 | 1,315 | 1,089 | 1,106 | -395 | -26.3 | 703,500 |
| 5/10 | 1,546 | 1,572 | 1,484 | 1,501 | -37 | -2.4 | 165,900 |
| 4/26 | 1,520 | 1,550 | 1,506 | 1,538 | +24 | +1.6 | 109,700 |
| 4/19 | 1,560 | 1,560 | 1,507 | 1,514 | -31 | -2.0 | 192,900 |
| 4/12 | 1,515 | 1,581 | 1,505 | 1,545 | +38 | +2.5 | 197,200 |
| 4/5 | 1,545 | 1,559 | 1,503 | 1,507 | -28 | -1.8 | 264,700 |
| 3/29 | 1,538 | 1,582 | 1,500 | 1,535 | -68 | -4.2 | 385,100 |
| 3/22 | 1,520 | 1,603 | 1,495 | 1,603 | +98 | +6.5 | 440,000 |
| 3/15 | 1,558 | 1,559 | 1,483 | 1,505 | -53 | -3.4 | 455,100 |
| 3/8 | 1,691 | 1,738 | 1,541 | 1,558 | -127 | -7.5 | 417,800 |
| 3/1 | 1,727 | 1,737 | 1,665 | 1,685 | ー | ー | 343,200 |
▶︎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
