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 |
|---|---|
| 1,760 (24/05/13) | 1,026 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,760 (24/05/13) | 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) |
|---|---|---|---|---|---|---|---|
| 5/17 | 1,672 | 1,760 | 1,587 | 1,637 | +55 | +3.5 | 1,411,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/29 | 1,258 | 1,268 | 1,230 | 1,236 | -16 | -1.3 | 156,100 |
| 9/22 | 1,267 | 1,272 | 1,238 | 1,252 | -22 | -1.7 | 85,200 |
| 9/15 | 1,235 | 1,293 | 1,215 | 1,274 | +38 | +3.1 | 165,000 |
| 9/8 | 1,190 | 1,246 | 1,190 | 1,236 | +52 | +4.4 | 126,500 |
| 9/1 | 1,166 | 1,190 | 1,140 | 1,184 | +30 | +2.6 | 128,200 |
| 8/25 | 1,125 | 1,166 | 1,122 | 1,154 | +27 | +2.4 | 158,200 |
| 8/18 | 1,275 | 1,275 | 1,100 | 1,127 | -166 | -12.8 | 497,600 |
| 8/10 | 1,238 | 1,295 | 1,225 | 1,293 | +50 | +4.0 | 208,200 |
| 8/4 | 1,262 | 1,280 | 1,205 | 1,243 | -5 | -0.4 | 205,200 |
| 7/28 | 1,318 | 1,319 | 1,231 | 1,248 | -54 | -4.2 | 190,300 |
| 7/21 | 1,248 | 1,342 | 1,248 | 1,302 | +55 | +4.4 | 155,700 |
| 7/14 | 1,365 | 1,375 | 1,240 | 1,247 | -148 | -10.6 | 496,600 |
| 7/7 | 1,447 | 1,515 | 1,381 | 1,395 | -15 | -1.1 | 473,600 |
| 6/30 | 1,336 | 1,424 | 1,325 | 1,410 | +73 | +5.5 | 476,100 |
| 6/23 | 1,326 | 1,364 | 1,283 | 1,337 | +14 | +1.1 | 277,100 |
| 6/16 | 1,295 | 1,333 | 1,271 | 1,323 | +56 | +4.4 | 335,700 |
| 6/9 | 1,190 | 1,279 | 1,179 | 1,267 | +77 | +6.5 | 225,500 |
| 6/2 | 1,186 | 1,214 | 1,163 | 1,190 | +10 | +0.9 | 260,500 |
| 5/26 | 1,170 | 1,222 | 1,158 | 1,180 | +10 | +0.9 | 478,800 |
| 5/19 | 1,139 | 1,234 | 1,131 | 1,170 | +74 | +6.8 | 1,276,600 |
| 5/12 | 990 | 1,096 | 946 | 1,096 | +106 | +10.7 | 402,400 |
| 5/2 | 984 | 998 | 973 | 990 | +13 | +1.3 | 74,600 |
| 4/28 | 1,002 | 1,006 | 969 | 977 | -21 | -2.1 | 442,600 |
| 4/21 | 901 | 1,006 | 893 | 998 | +110 | +12.4 | 805,800 |
| 4/14 | 810 | 894 | 805 | 888 | +78 | +9.6 | 782,000 |
| 4/7 | 813 | 819 | 801 | 810 | +2 | +0.3 | 87,100 |
| 3/31 | 812 | 825 | 803 | 808 | -5 | -0.6 | 178,500 |
| 3/24 | 811 | 815 | 798 | 813 | +2 | +0.3 | 145,200 |
▶︎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