三機工業(1961)の株価時系列情報
三機工業(1961)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 |
|---|---|---|---|---|---|
| 2026/06/17 | 2,650 | 2,700 | 2,639 | 2,700 | 376,500 |
| 2026/06/16 | 2,606 | 2,626 | 2,556 | 2,590 | 448,800 |
| 2026/06/15 | 2,607 | 2,673 | 2,578 | 2,665 | 737,700 |
| 2026/06/12 | 2,503 | 2,520 | 2,453 | 2,470 | 635,000 |
| 2026/06/11 | 2,433 | 2,473 | 2,383 | 2,453 | 721,300 |
| 2026/06/10 | 2,456 | 2,575 | 2,450 | 2,463 | 890,400 |
| 2026/06/09 | 2,362 | 2,488 | 2,343 | 2,435 | 834,500 |
| 2026/06/08 | 2,317 | 2,325 | 2,254 | 2,312 | 684,000 |
| 2026/06/05 | 2,300 | 2,349 | 2,287 | 2,318 | 677,600 |
| 2026/06/04 | 2,180 | 2,302 | 2,180 | 2,253 | 715,100 |
| 2026/06/03 | 2,160 | 2,180 | 2,116 | 2,160 | 339,000 |
| 2026/06/02 | 2,161 | 2,205 | 2,114 | 2,160 | 536,600 |
| 2026/06/01 | 2,292 | 2,328 | 2,201 | 2,211 | 486,000 |
| 2026/05/29 | 2,253 | 2,367 | 2,235 | 2,316 | 878,500 |
| 2026/05/28 | 2,228 | 2,287 | 2,196 | 2,257 | 484,800 |
| 2026/05/27 | 2,311 | 2,386 | 2,227 | 2,227 | 497,500 |
| 2026/05/26 | 2,260 | 2,351 | 2,229 | 2,275 | 656,900 |
| 2026/05/25 | 2,210 | 2,259 | 2,198 | 2,232 | 705,900 |
| 2026/05/22 | 2,200 | 2,215 | 2,170 | 2,189 | 518,400 |
| 2026/05/21 | 2,217 | 2,274 | 2,171 | 2,181 | 797,200 |
| 2026/05/20 | 2,365 | 2,378 | 2,221 | 2,267 | 915,600 |
| 2026/05/19 | 2,414 | 2,438 | 2,387 | 2,398 | 594,300 |
| 2026/05/18 | 2,539 | 2,539 | 2,388 | 2,414 | 648,200 |
| 2026/05/15 | 2,689 | 2,719 | 2,529 | 2,575 | 708,900 |
| 2026/05/14 | 2,604 | 2,687 | 2,486 | 2,646 | 822,200 |
| 2026/05/13 | 2,646 | 2,670 | 2,592 | 2,596 | 393,500 |
| 2026/05/12 | 2,658 | 2,730 | 2,636 | 2,646 | 595,100 |
| 2026/05/11 | 2,580 | 2,625 | 2,531 | 2,608 | 575,000 |
| 2026/05/08 | 2,513 | 2,557 | 2,474 | 2,517 | 821,200 |
| 2026/05/07 | 2,498 | 2,610 | 2,498 | 2,549 | 1,140,200 |
| 2026/05/01 | 2,393 | 2,458 | 2,352 | 2,424 | 574,900 |
| 2026/04/30 | 2,375 | 2,439 | 2,350 | 2,409 | 963,700 |
| 2026/04/28 | 2,272 | 2,428 | 2,264 | 2,413 | 710,300 |
| 2026/04/28 | 1 -> 3.00 分割 | ||||
| 2026/04/27 | 6,990 | 7,130 | 6,840 | 7,020 | 184,200 |
| 2026/04/24 | 6,810 | 7,000 | 6,800 | 6,980 | 182,700 |
| 2026/04/23 | 6,840 | 6,850 | 6,650 | 6,800 | 194,900 |
| 2026/04/22 | 7,080 | 7,110 | 6,960 | 6,990 | 138,700 |
| 2026/04/21 | 7,100 | 7,210 | 7,050 | 7,140 | 150,900 |
| 2026/04/20 | 7,260 | 7,300 | 6,980 | 7,060 | 167,900 |
| 2026/04/17 | 7,280 | 7,300 | 7,070 | 7,180 | 328,600 |
| 2026/04/16 | 7,350 | 7,420 | 7,080 | 7,320 | 644,400 |
| 2026/04/15 | 8,000 | 8,020 | 7,310 | 7,310 | 507,600 |
| 2026/04/14 | 8,270 | 8,330 | 7,910 | 7,980 | 333,200 |
| 2026/04/13 | 8,170 | 8,350 | 8,100 | 8,190 | 318,100 |
| 2026/04/10 | 8,050 | 8,270 | 8,040 | 8,220 | 447,000 |
| 2026/04/09 | 7,770 | 8,060 | 7,750 | 7,970 | 390,600 |
| 2026/04/08 | 7,700 | 7,750 | 7,590 | 7,690 | 255,800 |
| 2026/04/07 | 7,390 | 7,450 | 7,370 | 7,400 | 196,700 |
| 2026/04/06 | 7,280 | 7,410 | 7,270 | 7,320 | 153,500 |
| 2026/04/03 | 7,240 | 7,320 | 7,210 | 7,260 | 192,600 |
| 2026/03/27 | 6,870 | 7,000 | 6,830 | 6,970 | 298,500 |
| 2026/03/26 | 7,000 | 7,020 | 6,880 | 6,970 | 338,100 |
| 2026/03/25 | 6,900 | 7,020 | 6,900 | 6,960 | 163,300 |
| 2026/03/24 | 6,670 | 6,760 | 6,590 | 6,730 | 177,700 |
| 2026/03/23 | 6,590 | 6,610 | 6,400 | 6,500 | 220,900 |
| 2026/03/19 | 6,790 | 6,880 | 6,760 | 6,830 | 279,800 |
| 2026/03/18 | 6,750 | 7,000 | 6,700 | 7,000 | 161,100 |
| 2026/03/17 | 6,670 | 6,710 | 6,580 | 6,610 | 96,900 |
| 2026/03/16 | 6,620 | 6,710 | 6,520 | 6,610 | 107,500 |
| 2026/03/13 | 6,490 | 6,790 | 6,490 | 6,710 | 168,100 |
| 2026/03/12 | 6,740 | 6,770 | 6,580 | 6,680 | 261,500 |
| 2026/03/11 | 6,960 | 7,110 | 6,940 | 6,940 | 163,400 |
| 2026/03/10 | 6,850 | 7,000 | 6,760 | 6,860 | 171,600 |
| 2026/03/09 | 6,700 | 6,760 | 6,480 | 6,710 | 226,900 |
| 2026/03/06 | 7,150 | 7,200 | 6,990 | 7,200 | 174,800 |
| 2026/03/05 | 7,400 | 7,520 | 7,200 | 7,240 | 300,700 |
| 2026/03/04 | 7,190 | 7,310 | 6,780 | 6,910 | 342,600 |
| 2026/03/03 | 7,710 | 7,790 | 7,490 | 7,520 | 188,400 |
| 2026/03/02 | 7,650 | 7,860 | 7,510 | 7,820 | 203,000 |
| 2026/02/27 | 7,660 | 7,880 | 7,650 | 7,880 | 205,200 |
| 2026/02/26 | 7,730 | 7,860 | 7,590 | 7,700 | 205,700 |
| 2026/02/25 | 7,610 | 7,770 | 7,540 | 7,660 | 232,300 |
| 2026/02/24 | 7,570 | 7,660 | 7,450 | 7,610 | 227,800 |
| 2026/02/20 | 7,390 | 7,580 | 7,370 | 7,520 | 273,000 |
| 2026/02/19 | 7,420 | 7,430 | 7,320 | 7,380 | 137,800 |
| 2026/02/18 | 7,380 | 7,450 | 7,300 | 7,390 | 150,000 |
| 2026/02/17 | 7,350 | 7,410 | 7,220 | 7,360 | 163,100 |
| 2026/02/16 | 7,150 | 7,430 | 7,110 | 7,390 | 216,700 |
| 2026/02/13 | 7,860 | 7,920 | 7,140 | 7,150 | 653,800 |
| 2026/02/12 | 7,700 | 7,940 | 7,680 | 7,870 | 227,800 |
| 2026/02/10 | 7,580 | 7,690 | 7,570 | 7,660 | 261,000 |
| 2026/02/09 | 7,600 | 7,670 | 7,520 | 7,570 | 249,200 |
| 2026/02/06 | 7,170 | 7,460 | 7,170 | 7,430 | 293,000 |
| 2026/02/05 | 7,120 | 7,160 | 7,000 | 7,120 | 228,600 |
| 2026/02/04 | 6,980 | 7,100 | 6,960 | 7,050 | 169,200 |
| 2026/02/03 | 6,780 | 7,010 | 6,760 | 6,980 | 304,900 |
| 2026/02/02 | 6,710 | 6,930 | 6,690 | 6,700 | 273,200 |
| 2026/01/30 | 6,740 | 6,760 | 6,530 | 6,650 | 333,400 |
| 2026/01/29 | 6,570 | 6,750 | 6,470 | 6,710 | 253,900 |
| 2026/01/28 | 6,620 | 6,680 | 6,560 | 6,570 | 201,200 |
| 2026/01/27 | 6,530 | 6,710 | 6,470 | 6,670 | 228,600 |
| 2026/01/26 | 6,390 | 6,550 | 6,380 | 6,460 | 146,700 |
| 2026/01/23 | 6,410 | 6,520 | 6,410 | 6,450 | 104,900 |
| 2026/01/22 | 6,480 | 6,510 | 6,360 | 6,440 | 158,700 |
| 2026/01/21 | 6,250 | 6,480 | 6,250 | 6,470 | 192,700 |
| 2026/01/20 | 6,430 | 6,450 | 6,320 | 6,390 | 104,100 |
| 2026/01/19 | 6,460 | 6,520 | 6,390 | 6,430 | 110,000 |
| 2026/01/16 | 6,250 | 6,480 | 6,250 | 6,460 | 164,800 |
| 2026/01/15 | 6,220 | 6,330 | 6,220 | 6,300 | 138,800 |
| 2026/01/14 | 6,280 | 6,320 | 6,200 | 6,240 | 170,700 |
| 2026/01/13 | 6,330 | 6,330 | 6,180 | 6,250 | 220,600 |
| 2026/01/09 | 6,030 | 6,040 | 5,850 | 6,030 | 272,700 |
| 2026/01/08 | 5,970 | 6,120 | 5,970 | 6,040 | 143,700 |
| 2026/01/07 | 6,000 | 6,060 | 5,930 | 5,970 | 192,500 |
| 2026/01/06 | 6,030 | 6,140 | 5,990 | 6,100 | 182,000 |
| 2026/01/05 | 5,900 | 5,990 | 5,830 | 5,930 | 178,700 |
| 2025/12/30 | 5,790 | 5,880 | 5,740 | 5,740 | 132,000 |
| 2025/12/29 | 5,820 | 5,890 | 5,790 | 5,870 | 140,300 |
| 2025/12/26 | 5,890 | 5,930 | 5,790 | 5,820 | 114,400 |
| 2025/12/25 | 5,820 | 5,900 | 5,810 | 5,900 | 175,100 |
| 2025/12/24 | 5,760 | 5,850 | 5,760 | 5,780 | 131,000 |
| 2025/12/23 | 5,700 | 5,780 | 5,680 | 5,760 | 126,400 |
| 2025/12/22 | 5,880 | 5,930 | 5,760 | 5,770 | 209,700 |
| 2025/12/19 | 5,620 | 5,880 | 5,620 | 5,850 | 357,300 |
| 2025/12/18 | 5,630 | 5,680 | 5,520 | 5,620 | 219,000 |
| 2025/12/17 | 5,750 | 5,800 | 5,570 | 5,630 | 271,900 |
| 2025/12/16 | 5,650 | 5,760 | 5,610 | 5,710 | 244,900 |
| 2025/12/15 | 5,500 | 5,620 | 5,450 | 5,620 | 142,700 |
| 2025/12/12 | 5,500 | 5,600 | 5,460 | 5,600 | 231,900 |
| 2025/12/11 | 5,450 | 5,480 | 5,330 | 5,360 | 146,900 |
| 2025/12/10 | 5,500 | 5,520 | 5,410 | 5,450 | 150,600 |
| 2025/12/09 | 5,470 | 5,500 | 5,420 | 5,470 | 118,700 |
| 2025/12/08 | 5,400 | 5,470 | 5,370 | 5,470 | 124,900 |
| 2025/12/05 | 5,310 | 5,430 | 5,310 | 5,350 | 169,400 |
| 2025/12/04 | 5,220 | 5,340 | 5,220 | 5,300 | 196,500 |
| 2025/12/03 | 5,320 | 5,360 | 5,090 | 5,160 | 338,300 |
| 2025/12/02 | 5,300 | 5,390 | 5,260 | 5,340 | 196,400 |
| 2025/12/01 | 5,500 | 5,530 | 5,290 | 5,290 | 236,600 |
| 2025/11/28 | 5,470 | 5,580 | 5,460 | 5,560 | 140,600 |
| 2025/11/27 | 5,500 | 5,530 | 5,460 | 5,470 | 156,700 |
| 2025/11/26 | 5,430 | 5,490 | 5,400 | 5,440 | 165,400 |
| 2025/11/25 | 5,590 | 5,590 | 5,380 | 5,400 | 182,900 |
| 2025/11/21 | 5,340 | 5,500 | 5,340 | 5,500 | 230,400 |
| 2025/11/20 | 5,380 | 5,470 | 5,360 | 5,440 | 204,400 |
| 2025/11/19 | 5,320 | 5,330 | 5,120 | 5,280 | 295,000 |
| 2025/11/18 | 5,430 | 5,490 | 5,270 | 5,320 | 170,400 |
| 2025/11/17 | 5,340 | 5,500 | 5,270 | 5,500 | 265,100 |
| 2025/11/14 | 5,390 | 5,630 | 5,230 | 5,320 | 466,200 |
| 2025/11/13 | 5,550 | 5,680 | 5,540 | 5,570 | 244,400 |
| 2025/11/12 | 5,420 | 5,530 | 5,400 | 5,520 | 199,700 |
| 2025/11/11 | 5,550 | 5,630 | 5,500 | 5,500 | 237,200 |
| 2025/11/10 | 5,550 | 5,620 | 5,530 | 5,540 | 254,300 |
| 2025/11/07 | 5,370 | 5,500 | 5,370 | 5,470 | 209,200 |
| 2025/11/06 | 5,410 | 5,510 | 5,380 | 5,460 | 199,100 |
| 2025/11/05 | 5,380 | 5,420 | 5,070 | 5,390 | 305,800 |
| 2025/11/04 | 5,330 | 5,510 | 5,330 | 5,370 | 288,000 |
| 2025/10/31 | 5,400 | 5,420 | 5,310 | 5,310 | 294,700 |
| 2025/10/30 | 5,320 | 5,380 | 5,280 | 5,330 | 382,500 |
| 2025/10/29 | 5,220 | 5,400 | 5,180 | 5,240 | 486,600 |
| 2025/10/28 | 5,310 | 5,360 | 5,010 | 5,020 | 340,000 |
| 2025/10/27 | 5,210 | 5,370 | 5,200 | 5,350 | 235,600 |
| 2025/10/24 | 5,180 | 5,200 | 5,130 | 5,160 | 196,500 |
| 2025/10/23 | 5,000 | 5,170 | 5,000 | 5,150 | 148,500 |
| 2025/10/22 | 4,965 | 5,100 | 4,965 | 5,070 | 133,300 |
| 2025/10/21 | 5,060 | 5,070 | 4,960 | 4,965 | 153,600 |
| 2025/10/20 | 4,995 | 5,040 | 4,955 | 5,040 | 125,700 |
| 2025/10/17 | 4,955 | 4,980 | 4,885 | 4,925 | 145,300 |
| 2025/10/16 | 5,060 | 5,110 | 4,980 | 4,980 | 189,100 |
| 2025/10/15 | 4,870 | 5,070 | 4,865 | 5,060 | 300,000 |
| 2025/10/14 | 4,805 | 4,890 | 4,770 | 4,810 | 276,100 |
| 2025/10/10 | 5,020 | 5,040 | 4,875 | 4,875 | 335,700 |
| 2025/10/09 | 5,050 | 5,110 | 5,020 | 5,090 | 216,900 |
| 2025/10/08 | 5,010 | 5,180 | 5,000 | 5,020 | 200,500 |
| 2025/10/07 | 5,030 | 5,050 | 4,920 | 4,985 | 190,400 |
| 2025/10/06 | 4,885 | 5,020 | 4,845 | 5,000 | 283,500 |
| 2025/10/03 | 4,710 | 4,800 | 4,700 | 4,780 | 237,000 |
| 2025/10/02 | 4,890 | 4,920 | 4,765 | 4,780 | 242,500 |
| 2025/10/01 | 4,905 | 4,920 | 4,825 | 4,890 | 299,200 |
| 2025/09/30 | 4,975 | 4,985 | 4,845 | 4,930 | 264,500 |
| 2025/09/29 | 5,040 | 5,040 | 4,905 | 4,970 | 302,000 |
| 2025/09/26 | 5,090 | 5,140 | 5,020 | 5,090 | 292,100 |
| 2025/09/25 | 5,040 | 5,060 | 4,985 | 5,060 | 195,800 |
| 2025/09/24 | 5,090 | 5,090 | 5,000 | 5,030 | 252,500 |
| 2025/09/22 | 5,150 | 5,190 | 5,090 | 5,120 | 184,200 |
| 2025/09/19 | 5,100 | 5,160 | 5,080 | 5,140 | 316,900 |
| 2025/09/18 | 5,100 | 5,120 | 5,010 | 5,100 | 284,100 |
| 2025/09/17 | 5,270 | 5,320 | 5,080 | 5,090 | 377,400 |
| 2025/09/16 | 5,390 | 5,410 | 5,310 | 5,340 | 213,300 |
| 2025/09/12 | 5,400 | 5,430 | 5,320 | 5,340 | 297,400 |
| 2025/09/11 | 5,350 | 5,420 | 5,320 | 5,330 | 248,600 |
| 2025/09/10 | 5,290 | 5,350 | 5,250 | 5,310 | 208,600 |
| 2025/09/09 | 5,250 | 5,320 | 5,240 | 5,250 | 260,300 |
| 2025/09/08 | 5,180 | 5,210 | 5,140 | 5,200 | 205,200 |
| 2025/09/05 | 5,170 | 5,210 | 5,120 | 5,170 | 260,900 |
| 2025/09/04 | 5,130 | 5,210 | 5,120 | 5,200 | 274,000 |
| 2025/09/03 | 5,100 | 5,130 | 5,030 | 5,070 | 277,900 |
| 2025/09/02 | 5,080 | 5,150 | 5,050 | 5,090 | 200,300 |
| 2025/09/01 | 4,980 | 5,160 | 4,960 | 5,070 | 263,600 |
| 2025/08/29 | 5,000 | 5,050 | 4,990 | 5,000 | 247,500 |
| 2025/08/28 | 5,000 | 5,060 | 4,990 | 5,010 | 226,800 |
| 2025/08/27 | 5,010 | 5,060 | 4,925 | 5,040 | 371,900 |
| 2025/08/26 | 4,910 | 5,000 | 4,895 | 4,975 | 342,800 |
| 2025/08/25 | 4,905 | 4,945 | 4,850 | 4,875 | 345,000 |
| 2025/08/22 | 4,815 | 4,890 | 4,780 | 4,865 | 346,800 |
| 2025/08/21 | 4,720 | 4,865 | 4,700 | 4,850 | 303,100 |
| 2025/08/20 | 4,745 | 4,765 | 4,630 | 4,710 | 225,600 |
| 2025/08/19 | 4,755 | 4,790 | 4,720 | 4,755 | 257,100 |
| 2025/08/18 | 4,630 | 4,745 | 4,620 | 4,690 | 206,300 |
| 2025/08/15 | 4,650 | 4,670 | 4,575 | 4,650 | 322,800 |
| 2025/08/14 | 4,705 | 4,720 | 4,620 | 4,690 | 280,600 |