KabuInsight

三精テクノロジーズ

6357
スタンダード/機械/Sansei Technologies,Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,200.02,249.02,171.02,228.0-15.0-0.67%57,900
2026-03-122,300.02,300.02,236.02,243.0-44.0-1.92%41,300
2026-03-112,297.02,328.02,284.02,287.0+15.0+0.66%61,400
2026-03-102,288.02,304.02,253.02,272.0+48.0+2.16%97,400
2026-03-092,170.02,224.02,127.02,224.0-101.0-4.34%122,900
2026-03-062,311.02,333.02,259.02,325.0+14.0+0.61%69,600
2026-03-052,303.02,357.02,286.02,311.0+58.0+2.57%103,200
2026-03-042,288.02,355.02,221.02,253.0-135.0-5.65%87,200
2026-03-032,548.02,548.02,375.02,388.0-160.0-6.28%100,800
2026-03-022,588.02,588.02,522.02,548.0-107.0-4.03%84,600
2026-02-272,599.02,666.02,599.02,655.0+39.0+1.49%30,800
2026-02-262,590.02,655.02,590.02,616.0+31.0+1.20%76,500
2026-02-252,633.02,639.02,574.02,585.0-53.0-2.01%43,800
2026-02-242,613.02,651.02,590.02,638.0-4.0-0.15%74,300
2026-02-202,647.02,697.02,609.02,642.0+2.0+0.08%55,300
2026-02-192,635.02,640.02,565.02,640.0+40.0+1.54%30,800
2026-02-182,519.02,630.02,519.02,600.0+73.0+2.89%59,400
2026-02-172,506.02,585.02,500.02,527.0+11.0+0.44%36,700
2026-02-162,570.02,571.02,483.02,516.0-45.0-1.76%96,900
2026-02-132,595.02,645.02,501.02,561.0+16.0+0.63%114,800
2026-02-122,512.02,558.02,499.02,545.0+49.0+1.96%93,800
2026-02-102,500.02,510.02,468.02,496.0+6.0+0.24%54,800
2026-02-092,580.02,581.02,472.02,490.0-55.0-2.16%90,000
2026-02-062,478.02,576.02,478.02,545.0+67.0+2.70%42,500
2026-02-052,514.02,539.02,461.02,478.0-66.0-2.59%61,100
2026-02-042,445.02,556.02,445.02,544.0+94.0+3.84%50,000
2026-02-032,432.02,452.02,418.02,450.0+43.0+1.79%32,400
2026-02-022,417.02,474.02,381.02,407.0-20.0-0.82%37,700
2026-01-302,452.02,452.02,387.02,427.0-26.0-1.06%71,100
2026-01-292,500.02,510.02,452.02,453.0-71.0-2.81%38,900
2026-01-282,577.02,577.02,506.02,524.0-35.0-1.37%20,800
2026-01-272,546.02,572.02,521.02,559.0+13.0+0.51%7,200
2026-01-262,580.02,580.02,506.02,546.0-75.0-2.86%64,500
2026-01-232,664.02,664.02,611.02,621.0-14.0-0.53%30,300
2026-01-222,570.02,639.02,558.02,635.0+82.0+3.21%30,300
2026-01-212,500.02,557.02,478.02,553.0+32.0+1.27%50,200
2026-01-202,591.02,595.02,504.02,521.0-20.0-0.79%30,300
2026-01-192,561.02,561.02,502.02,541.0-11.0-0.43%44,200
2026-01-162,492.02,570.02,475.02,552.0+62.0+2.49%34,500
2026-01-152,488.02,509.02,463.02,490.0+10.0+0.40%14,900
2026-01-142,444.02,487.02,442.02,480.0+30.0+1.22%14,100
2026-01-132,501.02,505.02,449.02,450.0-1.0-0.04%19,900
2026-01-092,466.02,466.02,428.02,451.0-13.0-0.53%14,200
2026-01-082,477.02,498.02,458.02,464.0-13.0-0.52%19,900
2026-01-072,417.02,526.02,412.02,477.0+57.0+2.36%41,400
2026-01-062,432.02,445.02,410.02,420.0+3.0+0.12%31,200
2026-01-052,422.02,450.02,406.02,417.0-4.0-0.17%20,600
2025-12-302,467.02,467.02,421.02,421.0-31.0-1.26%18,400
2025-12-292,438.02,458.02,407.02,452.0+14.0+0.57%29,900
2025-12-262,458.02,477.02,437.02,438.0-20.0-0.81%27,500
2025-12-252,525.02,525.02,412.02,458.0-55.0-2.19%69,500
2025-12-242,515.02,536.02,496.02,513.0-2.0-0.08%21,600
2025-12-232,574.02,575.02,503.02,515.0-21.0-0.83%18,800
2025-12-222,534.02,580.02,534.02,536.0+13.0+0.52%22,900
2025-12-192,492.02,539.02,460.02,523.0+3.0+0.12%52,300
2025-12-182,630.02,630.02,516.02,520.0-117.0-4.44%38,000
2025-12-172,660.02,674.02,595.02,637.0-22.0-0.83%21,200
2025-12-162,728.02,730.02,630.02,659.0-61.0-2.24%39,100
2025-12-152,693.02,734.02,689.02,720.0+4.0+0.15%19,500
2025-12-122,695.02,727.02,695.02,716.0+21.0+0.78%34,200
2025-12-112,724.02,728.02,690.02,695.0-20.0-0.74%27,900
2025-12-102,703.02,739.02,699.02,715.0+38.0+1.42%34,600
2025-12-092,672.02,680.02,646.02,677.0-2.0-0.07%18,400
2025-12-082,666.02,690.02,656.02,679.0+47.0+1.79%22,800
2025-12-052,600.02,649.02,600.02,632.0+37.0+1.43%40,900
2025-12-042,527.02,608.02,515.02,595.0+68.0+2.69%44,400
2025-12-032,437.02,528.02,437.02,527.0+113.0+4.68%52,500
2025-12-022,517.02,517.02,410.02,414.0-124.0-4.89%43,800
2025-12-012,516.02,544.02,448.02,538.0+70.0+2.84%102,300
2025-11-282,440.02,478.02,436.02,468.0+27.0+1.11%37,300
2025-11-272,414.02,442.02,402.02,441.0+61.0+2.56%28,400
2025-11-262,429.02,429.02,343.02,380.0-49.0-2.02%44,200
2025-11-252,525.02,525.02,423.02,429.0-49.0-1.98%39,500
2025-11-212,450.02,490.02,418.02,478.0+24.0+0.98%39,900
2025-11-202,420.02,480.02,414.02,454.0+63.0+2.63%31,100
2025-11-192,400.02,443.02,384.02,391.0+25.0+1.06%86,700
2025-11-182,350.02,398.02,343.02,366.0+21.0+0.90%62,300
2025-11-172,350.02,368.02,332.02,345.0+12.0+0.51%40,600
2025-11-142,389.02,389.02,279.02,333.0-36.0-1.52%97,000
2025-11-132,392.02,392.02,345.02,369.0-23.0-0.96%35,700
2025-11-122,365.02,400.02,358.02,392.0+27.0+1.14%29,200
2025-11-112,377.02,384.02,350.02,365.0-6.0-0.25%35,900
2025-11-102,350.02,398.02,347.02,371.0+28.0+1.20%25,600
2025-11-072,313.02,353.02,305.02,343.0-20.0-0.85%47,300
2025-11-062,350.02,381.02,331.02,363.0+85.0+3.73%54,400
2025-11-052,264.02,300.02,181.02,278.0-2.0-0.09%45,100
2025-11-042,275.02,330.02,271.02,280.0+11.0+0.48%37,700
2025-10-312,261.02,271.02,236.02,269.0+27.0+1.20%28,300
2025-10-302,203.02,254.02,203.02,242.0+29.0+1.31%36,300
2025-10-292,211.02,244.02,196.02,213.0+14.0+0.64%26,600
2025-10-282,268.02,269.02,199.02,199.0-85.0-3.72%27,400
2025-10-272,282.02,299.02,266.02,284.0+4.0+0.18%22,900
2025-10-242,214.02,285.02,213.02,280.0+56.0+2.52%31,600
2025-10-232,180.02,237.02,173.02,224.0+36.0+1.65%34,900
2025-10-222,158.02,191.02,152.02,188.0+46.0+2.15%29,900
2025-10-212,153.02,176.02,135.02,142.0-11.0-0.51%30,600
2025-10-202,075.02,198.02,075.02,153.0+101.0+4.92%37,900
2025-10-172,062.02,076.02,052.02,052.0-31.0-1.49%13,400
2025-10-162,079.02,103.02,078.02,083.0+12.0+0.58%20,800
2025-10-152,013.02,078.02,013.02,071.0+58.0+2.88%14,600
2025-10-142,030.02,075.01,990.02,013.0-67.0-3.22%33,500
2025-10-102,105.02,105.02,075.02,080.0-33.0-1.56%26,600
2025-10-092,095.02,113.02,090.02,113.0+9.0+0.43%14,700
2025-10-082,093.02,132.02,074.02,104.0-12.0-0.57%17,000
2025-10-072,125.02,125.02,088.02,116.0+18.0+0.86%19,500
2025-10-062,174.02,176.02,091.02,098.0+46.0+2.24%48,400
2025-10-032,040.02,068.02,035.02,052.0+18.0+0.88%30,900
2025-10-022,055.02,065.02,012.02,034.0-19.0-0.93%23,500
2025-10-012,122.02,137.02,040.02,053.0-87.0-4.07%50,400
2025-09-302,123.02,153.02,112.02,140.0+6.0+0.28%27,300
2025-09-292,150.02,150.02,124.02,134.0-34.0-1.57%41,300
2025-09-262,158.02,168.02,139.02,168.0+3.0+0.14%26,400
2025-09-252,182.02,199.02,156.02,165.0-12.0-0.55%27,000
2025-09-242,171.02,177.02,139.02,177.0+5.0+0.23%22,400
2025-09-222,165.02,185.02,161.02,172.0-2.0-0.09%41,300
2025-09-192,198.02,204.02,150.02,174.0-24.0-1.09%39,000
2025-09-182,206.02,213.02,180.02,198.0-9.0-0.41%33,000
2025-09-172,248.02,248.02,183.02,207.0-47.0-2.09%47,300
2025-09-162,262.02,280.02,245.02,254.0-10.0-0.44%18,300
2025-09-122,270.02,272.02,241.02,264.0——26,300

直近120営業日分を表示