日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

三機サービス(6044)の株価時系列情報

三機サービス(6044)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2018/12/28 1,820 1,834 1,672 1,708 77,100
2018/12/27 1,850 1,856 1,757 1,852 43,300
2018/12/26 1,660 1,739 1,655 1,713 61,800
2018/12/25 1,667 1,717 1,634 1,640 99,300
2018/12/21 1,836 1,865 1,771 1,823 61,200
2018/12/20 1,915 1,930 1,798 1,856 93,100
2018/12/19 1,972 1,985 1,926 1,970 31,800
2018/12/18 1,965 2,042 1,900 1,932 68,800
2018/12/17 2,011 2,028 1,960 1,996 22,600
2018/12/14 2,045 2,075 1,960 2,011 46,000
2018/12/13 1,895 2,040 1,893 2,030 59,400
2018/12/12 1,829 1,910 1,811 1,889 24,100
2018/12/11 1,876 1,880 1,800 1,811 33,000
2018/12/10 1,850 1,885 1,828 1,839 26,200
2018/12/07 1,862 1,888 1,830 1,888 19,400
2018/12/06 1,898 1,900 1,820 1,854 32,600
2018/12/05 1,829 1,944 1,826 1,909 41,900
2018/12/04 1,897 1,922 1,843 1,869 24,300
2018/12/03 1,920 1,926 1,877 1,898 33,100
2018/11/30 1,866 1,868 1,805 1,862 36,700
2018/11/29 1,948 1,977 1,861 1,865 37,400
2018/11/28 1,813 1,927 1,813 1,919 39,100
2018/11/27 1,860 1,870 1,804 1,810 24,000
2018/11/26 1,776 1,846 1,753 1,830 46,000
2018/11/22 1,791 1,800 1,666 1,776 101,500
2018/11/21 1,790 1,826 1,761 1,790 39,100
2018/11/20 1,862 1,865 1,815 1,823 18,500
2018/11/19 1,801 1,897 1,801 1,877 26,700
2018/11/16 1,838 1,860 1,807 1,815 17,300
2018/11/15 1,836 1,877 1,819 1,832 26,800
2018/11/14 1,927 1,927 1,843 1,847 32,300
2018/11/13 1,884 1,932 1,862 1,897 26,900
2018/11/12 1,978 1,990 1,921 1,929 20,400
2018/11/09 1,992 2,029 1,958 1,973 31,800
2018/11/08 1,979 2,010 1,961 1,989 31,500
2018/11/07 1,897 1,958 1,881 1,936 43,800
2018/11/06 1,921 1,925 1,860 1,897 40,300
2018/11/05 1,920 1,968 1,890 1,913 34,100
2018/11/02 1,896 1,936 1,868 1,926 40,400
2018/11/01 1,952 1,952 1,878 1,891 36,300
2018/10/31 1,951 1,975 1,920 1,938 58,300
2018/10/30 1,806 1,919 1,797 1,919 71,700
2018/10/29 1,944 1,967 1,830 1,846 74,300
2018/10/26 1,993 2,013 1,897 1,930 94,600
2018/10/25 2,006 2,046 1,952 1,953 89,400
2018/10/24 2,091 2,125 2,031 2,096 67,400
2018/10/23 2,121 2,126 2,075 2,100 58,100
2018/10/22 2,141 2,169 2,117 2,125 33,400
2018/10/19 2,170 2,192 2,128 2,161 58,000
2018/10/18 2,264 2,264 2,193 2,216 38,500
2018/10/17 2,266 2,269 2,215 2,245 52,700
2018/10/16 2,311 2,339 2,136 2,184 127,000
2018/10/15 2,469 2,500 2,269 2,280 158,400
2018/10/12 2,279 2,382 2,276 2,363 50,500
2018/10/11 2,296 2,385 2,210 2,283 120,600
2018/10/10 2,450 2,515 2,419 2,469 62,800
2018/10/09 2,400 2,469 2,358 2,412 51,900
2018/10/05 2,325 2,441 2,324 2,419 36,200
2018/10/04 2,351 2,394 2,322 2,356 28,600
2018/10/03 2,370 2,370 2,311 2,351 51,900
2018/10/02 2,473 2,473 2,385 2,389 30,900
2018/10/01 2,442 2,500 2,423 2,440 30,700
2018/09/28 2,407 2,446 2,393 2,437 35,100
2018/09/27 2,468 2,468 2,373 2,388 64,400
2018/09/26 2,467 2,505 2,459 2,481 26,600
2018/09/25 2,455 2,478 2,399 2,478 38,900
2018/09/21 2,461 2,491 2,455 2,455 34,800
2018/09/20 2,498 2,560 2,446 2,457 43,600
2018/09/19 2,449 2,477 2,419 2,473 34,300
2018/09/18 2,436 2,454 2,408 2,429 22,700
2018/09/14 2,408 2,468 2,362 2,455 33,000
2018/09/13 2,404 2,405 2,350 2,399 18,800
2018/09/12 2,445 2,445 2,378 2,399 25,000
2018/09/11 2,383 2,430 2,361 2,428 28,400
2018/09/10 2,310 2,407 2,309 2,376 35,400
2018/09/07 2,279 2,348 2,279 2,319 30,100
2018/09/06 2,293 2,336 2,228 2,323 36,700
2018/09/05 2,286 2,357 2,283 2,304 26,800
2018/09/04 2,361 2,361 2,278 2,286 28,400
2018/09/03 2,361 2,411 2,347 2,352 39,800
2018/08/31 2,360 2,377 2,334 2,363 37,700
2018/08/30 2,321 2,339 2,269 2,326 39,700
2018/08/29 2,235 2,307 2,218 2,292 43,800
2018/08/28 2,222 2,236 2,180 2,218 20,700
2018/08/27 2,242 2,248 2,190 2,220 34,300
2018/08/24 2,162 2,203 2,161 2,192 28,400
2018/08/23 2,128 2,185 2,111 2,168 31,100
2018/08/22 2,105 2,162 2,065 2,138 42,900
2018/08/21 2,164 2,178 2,105 2,119 34,600
2018/08/20 2,228 2,231 2,160 2,163 29,100
2018/08/17 2,251 2,320 2,156 2,182 62,100
2018/08/16 2,154 2,261 2,130 2,238 80,200
2018/08/15 2,185 2,204 2,136 2,188 36,000
2018/08/14 2,134 2,216 2,103 2,185 38,100
2018/08/13 2,123 2,181 2,071 2,147 67,700
2018/08/10 2,227 2,231 2,150 2,161 57,100
2018/08/09 2,276 2,341 2,252 2,257 43,200
2018/08/08 2,166 2,303 2,153 2,250 67,100
2018/08/07 2,158 2,205 2,100 2,166 61,300
2018/08/06 2,220 2,259 2,157 2,180 50,600
2018/08/03 2,253 2,256 2,190 2,229 48,700
2018/08/02 2,329 2,382 2,250 2,251 42,300
2018/08/01 2,380 2,403 2,283 2,330 51,000
2018/07/31 2,422 2,428 2,331 2,376 48,300
2018/07/30 2,501 2,543 2,378 2,413 86,700
2018/07/27 2,498 2,584 2,455 2,539 97,500
2018/07/26 2,400 2,476 2,363 2,471 103,600
2018/07/25 2,307 2,429 2,294 2,375 70,000
2018/07/24 2,272 2,297 2,237 2,296 47,100
2018/07/23 2,285 2,324 2,226 2,234 35,800
2018/07/20 2,282 2,303 2,241 2,293 46,000
2018/07/19 2,376 2,390 2,215 2,238 118,000
2018/07/18 2,421 2,437 2,309 2,398 115,300
2018/07/17 2,319 2,460 2,319 2,402 158,900
2018/07/13 2,126 2,300 2,120 2,294 281,900
2018/07/12 2,068 2,168 2,052 2,112 82,500
2018/07/11 2,046 2,136 1,983 2,076 96,600
2018/07/10 2,100 2,110 2,033 2,056 56,100
2018/07/09 2,070 2,090 1,986 2,085 129,500
2018/07/06 1,988 2,075 1,921 2,054 187,900
2018/07/05 1,990 2,030 1,907 1,995 446,100
2018/07/04 1,780 1,820 1,759 1,812 22,200
2018/07/03 1,794 1,827 1,764 1,783 25,400
2018/07/02 1,854 1,857 1,793 1,804 40,400
2018/06/29 1,838 1,855 1,809 1,829 23,300
2018/06/28 1,838 1,838 1,784 1,824 29,800
2018/06/27 1,820 1,855 1,820 1,843 21,900
2018/06/26 1,885 1,903 1,805 1,827 48,000
2018/06/25 1,876 1,928 1,852 1,919 91,100
2018/06/22 1,839 1,877 1,836 1,854 47,100
2018/06/21 1,800 1,867 1,797 1,845 45,900
2018/06/20 1,760 1,798 1,727 1,789 33,600
2018/06/19 1,800 1,824 1,751 1,753 40,600
2018/06/18 1,800 1,824 1,771 1,818 26,300
2018/06/15 1,822 1,831 1,775 1,813 42,000
2018/06/14 1,887 1,899 1,822 1,828 37,600
2018/06/13 1,890 1,926 1,861 1,917 44,700
2018/06/12 1,856 1,891 1,847 1,890 36,800
2018/06/11 1,863 1,886 1,845 1,862 50,700
2018/06/08 1,800 1,863 1,786 1,828 78,000
2018/06/07 1,742 1,786 1,740 1,786 20,700
2018/06/06 1,771 1,777 1,731 1,741 38,400
2018/06/05 1,803 1,805 1,769 1,793 20,700
2018/06/04 1,786 1,791 1,761 1,791 36,200
2018/06/01 1,724 1,748 1,701 1,746 68,600
2018/05/31 1,765 1,772 1,728 1,732 37,500
2018/05/30 1,782 1,830 1,754 1,765 52,900
2018/05/29 1,846 1,862 1,783 1,808 118,700
2018/05/28 1,880 1,912 1,872 1,894 57,500
2018/05/25 1,890 1,930 1,866 1,867 46,200
2018/05/24 1,971 1,971 1,894 1,908 63,800
2018/05/23 1,960 1,974 1,923 1,950 88,800
2018/05/22 1,871 1,973 1,871 1,924 140,500
2018/05/21 1,837 1,864 1,832 1,859 81,000
2018/05/18 1,825 1,844 1,813 1,820 45,800
2018/05/17 1,800 1,842 1,797 1,821 68,100
2018/05/16 1,796 1,805 1,787 1,796 24,900
2018/05/15 1,814 1,819 1,799 1,802 26,500
2018/05/14 1,800 1,825 1,800 1,814 30,400
2018/05/11 1,795 1,809 1,789 1,800 32,200
2018/05/10 1,830 1,839 1,786 1,790 61,000
2018/05/09 1,870 1,870 1,820 1,827 44,800
2018/05/08 1,827 1,863 1,825 1,855 52,200
2018/05/07 1,795 1,827 1,790 1,827 49,000
2018/05/02 1,767 1,795 1,765 1,782 38,500
2018/05/01 1,795 1,795 1,756 1,765 39,400
2018/04/27 1,808 1,809 1,762 1,780 59,600
2018/04/26 1,790 1,803 1,745 1,783 115,200
2018/04/25 1,799 1,815 1,786 1,789 51,400
2018/04/24 1,851 1,851 1,790 1,797 59,000
2018/04/23 1,905 1,936 1,812 1,827 73,800
2018/04/20 1,890 1,949 1,870 1,904 61,700
2018/04/19 1,859 1,908 1,835 1,891 52,300
2018/04/18 1,808 1,860 1,785 1,844 66,400
2018/04/17 1,800 1,829 1,756 1,808 69,900
2018/04/16 1,895 1,898 1,781 1,785 126,200
2018/04/13 1,944 1,945 1,871 1,893 108,800
2018/04/12 1,920 2,040 1,920 1,945 243,700
2018/04/11 1,920 1,920 1,860 1,906 109,000
2018/04/10 1,883 1,919 1,836 1,919 148,900
2018/04/09 1,816 1,888 1,810 1,884 134,700
2018/04/06 1,809 1,846 1,782 1,815 91,000
2018/04/05 1,864 1,864 1,795 1,815 101,500
2018/04/04 1,808 1,860 1,793 1,860 195,700
2018/04/03 1,778 1,842 1,765 1,805 441,500
2018/04/02 1,807 1,833 1,778 1,778 60,000
2018/03/30 1,842 1,842 1,799 1,805 30,200
2018/03/29 1,833 1,839 1,783 1,802 61,200
2018/03/28 1,813 1,892 1,808 1,816 37,500
2018/03/27 1,850 1,890 1,828 1,840 53,700
2018/03/26 1,795 1,825 1,719 1,822 55,700
2018/03/23 1,809 1,837 1,771 1,795 52,100
2018/03/22 1,850 1,880 1,827 1,879 31,800
2018/03/20 1,814 1,887 1,800 1,856 54,700
2018/03/19 2,010 2,012 1,853 1,860 159,700
2018/03/16 2,185 2,197 2,120 2,169 25,600
2018/03/15 2,230 2,230 2,161 2,188 21,000
2018/03/14 2,200 2,240 2,199 2,234 14,600
2018/03/13 2,222 2,275 2,165 2,204 24,600
2018/03/12 2,264 2,290 2,170 2,206 39,500
2018/03/09 2,158 2,265 2,158 2,236 55,900
2018/03/08 2,144 2,194 2,120 2,154 28,600
2018/03/07 2,145 2,191 2,086 2,128 61,000
2018/03/06 2,110 2,265 2,110 2,198 47,200
2018/03/05 2,198 2,198 2,040 2,072 63,400
2018/03/02 2,122 2,240 2,122 2,200 48,100
2018/03/01 2,150 2,235 2,150 2,197 36,800
2018/02/28 2,253 2,274 2,176 2,189 66,100
2018/02/27 2,248 2,342 2,192 2,291 48,800
2018/02/26 2,284 2,289 2,150 2,248 40,400
2018/02/23 2,292 2,320 2,170 2,235 64,500
2018/02/22 2,164 2,300 2,126 2,254 90,400
2018/02/21 2,000 2,194 1,978 2,183 90,900
2018/02/20 1,987 2,000 1,919 2,000 29,600
2018/02/19 1,869 1,975 1,843 1,968 56,700
2018/02/16 1,900 1,915 1,827 1,837 33,600
2018/02/15 1,777 1,879 1,754 1,874 43,900
2018/02/14 1,822 1,868 1,702 1,749 44,400
2018/02/13 1,900 1,913 1,819 1,822 45,900
2018/02/09 1,842 1,915 1,717 1,903 79,300
2018/02/08 1,802 1,945 1,802 1,922 39,500
2018/02/07 1,900 1,948 1,731 1,787 51,900
2018/02/06 1,702 1,800 1,650 1,799 143,400
2018/02/05 1,930 1,967 1,909 1,942 32,500
2018/02/02 1,990 2,016 1,938 2,005 23,700
2018/02/01 1,980 2,033 1,960 2,004 42,300
2018/01/31 1,866 1,968 1,862 1,936 46,800
2018/01/30 2,000 2,000 1,854 1,883 76,500
2018/01/29 1,944 2,094 1,944 2,000 85,400
2018/01/26 1,968 2,030 1,927 1,932 67,500
2018/01/25 1,991 1,994 1,920 1,936 70,700
2018/01/24 1,845 1,999 1,831 1,990 175,500
2018/01/23 1,720 1,845 1,718 1,815 140,200
2018/01/22 1,582 1,698 1,573 1,688 117,900
2018/01/19 1,527 1,570 1,527 1,565 24,800
2018/01/18 1,550 1,571 1,535 1,537 39,300
2018/01/17 1,573 1,573 1,532 1,535 37,900
2018/01/16 1,564 1,588 1,542 1,586 38,300
2018/01/15 1,620 1,620 1,522 1,571 96,000
2018/01/12 1,527 1,579 1,510 1,577 55,900
2018/01/11 1,500 1,528 1,495 1,527 22,500
2018/01/10 1,501 1,550 1,501 1,523 39,300
2018/01/09 1,514 1,523 1,496 1,500 25,800
2018/01/05 1,527 1,532 1,457 1,514 61,200
2018/01/04 1,560 1,575 1,511 1,530 119,000

このページの先頭へ