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 |
|---|---|---|---|---|---|
| 2026/02/24 | 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 |
| 2025/08/13 | 4,700 | 4,785 | 4,625 | 4,745 | 395,000 |
| 2025/08/12 | 4,910 | 4,945 | 4,680 | 4,705 | 731,200 |
| 2025/08/08 | 4,960 | 5,370 | 4,865 | 4,895 | 938,800 |
| 2025/08/07 | 4,950 | 4,995 | 4,890 | 4,970 | 347,600 |
| 2025/08/06 | 4,765 | 4,915 | 4,755 | 4,880 | 393,000 |
| 2025/08/05 | 4,680 | 4,795 | 4,655 | 4,775 | 312,800 |
| 2025/08/04 | 4,475 | 4,640 | 4,465 | 4,630 | 341,400 |
| 2025/08/01 | 4,480 | 4,615 | 4,465 | 4,585 | 254,100 |
| 2025/07/31 | 4,410 | 4,485 | 4,365 | 4,465 | 600,700 |
| 2025/07/30 | 4,365 | 4,420 | 4,340 | 4,410 | 250,300 |
| 2025/07/29 | 4,310 | 4,370 | 4,300 | 4,350 | 182,800 |
| 2025/07/28 | 4,435 | 4,455 | 4,315 | 4,320 | 267,000 |
| 2025/07/25 | 4,335 | 4,415 | 4,300 | 4,390 | 362,300 |
| 2025/07/24 | 4,235 | 4,345 | 4,215 | 4,300 | 189,200 |
| 2025/07/23 | 4,355 | 4,370 | 4,195 | 4,235 | 301,900 |
| 2025/07/22 | 4,250 | 4,325 | 4,250 | 4,315 | 126,200 |
| 2025/07/18 | 4,230 | 4,285 | 4,225 | 4,245 | 191,100 |
| 2025/07/17 | 4,200 | 4,235 | 4,175 | 4,230 | 129,800 |
| 2025/07/16 | 4,195 | 4,250 | 4,185 | 4,230 | 157,000 |
| 2025/07/15 | 4,235 | 4,250 | 4,165 | 4,190 | 118,800 |
| 2025/07/14 | 4,200 | 4,245 | 4,180 | 4,230 | 142,900 |
| 2025/07/11 | 4,185 | 4,255 | 4,160 | 4,160 | 219,800 |
| 2025/07/10 | 4,150 | 4,195 | 4,135 | 4,170 | 249,100 |
| 2025/07/09 | 4,040 | 4,120 | 4,040 | 4,120 | 220,600 |
| 2025/07/08 | 3,980 | 4,070 | 3,960 | 4,045 | 216,100 |
| 2025/07/07 | 4,020 | 4,040 | 3,930 | 3,955 | 129,000 |
| 2025/07/04 | 3,965 | 4,005 | 3,950 | 4,005 | 147,100 |
| 2025/07/03 | 4,075 | 4,085 | 3,895 | 3,960 | 312,700 |
| 2025/07/02 | 4,040 | 4,125 | 4,020 | 4,090 | 156,700 |
| 2025/07/01 | 4,040 | 4,150 | 4,025 | 4,110 | 215,600 |
| 2025/06/30 | 4,040 | 4,085 | 4,035 | 4,050 | 186,200 |
| 2025/06/27 | 4,045 | 4,055 | 4,005 | 4,025 | 150,400 |
| 2025/06/26 | 4,045 | 4,070 | 4,005 | 4,045 | 168,600 |
| 2025/06/25 | 4,010 | 4,035 | 3,985 | 4,025 | 171,200 |
| 2025/06/24 | 4,030 | 4,060 | 3,985 | 4,030 | 144,000 |
| 2025/06/23 | 3,955 | 4,050 | 3,955 | 4,005 | 193,100 |
| 2025/06/20 | 4,000 | 4,005 | 3,960 | 3,965 | 190,400 |
| 2025/06/19 | 3,975 | 4,025 | 3,950 | 4,015 | 120,000 |
| 2025/06/18 | 4,050 | 4,085 | 3,990 | 3,990 | 175,400 |
| 2025/06/17 | 3,960 | 4,070 | 3,960 | 4,050 | 284,100 |
| 2025/06/16 | 3,945 | 3,980 | 3,910 | 3,955 | 135,300 |
| 2025/06/13 | 3,900 | 3,940 | 3,880 | 3,900 | 171,100 |
| 2025/06/12 | 3,900 | 3,955 | 3,885 | 3,910 | 143,100 |
| 2025/06/11 | 3,900 | 3,930 | 3,860 | 3,885 | 155,000 |
| 2025/06/10 | 3,980 | 3,990 | 3,900 | 3,900 | 159,400 |
| 2025/06/09 | 3,930 | 3,995 | 3,915 | 3,980 | 158,200 |
| 2025/06/06 | 3,900 | 3,955 | 3,895 | 3,920 | 150,100 |
| 2025/06/05 | 3,880 | 3,915 | 3,870 | 3,895 | 205,300 |
| 2025/06/04 | 3,915 | 3,990 | 3,915 | 3,950 | 314,600 |
| 2025/06/03 | 3,815 | 3,855 | 3,810 | 3,845 | 206,800 |
| 2025/06/02 | 3,795 | 3,845 | 3,770 | 3,815 | 171,600 |
| 2025/05/30 | 3,770 | 3,820 | 3,750 | 3,800 | 125,000 |
| 2025/05/29 | 3,760 | 3,810 | 3,730 | 3,800 | 137,300 |
| 2025/05/28 | 3,775 | 3,810 | 3,750 | 3,750 | 127,200 |
| 2025/05/27 | 3,805 | 3,805 | 3,740 | 3,755 | 80,400 |
| 2025/05/26 | 3,800 | 3,820 | 3,770 | 3,785 | 124,600 |
| 2025/05/23 | 3,685 | 3,805 | 3,665 | 3,770 | 209,100 |
| 2025/05/22 | 3,685 | 3,710 | 3,660 | 3,665 | 119,400 |
| 2025/05/21 | 3,725 | 3,725 | 3,660 | 3,685 | 129,800 |
| 2025/05/20 | 3,725 | 3,740 | 3,680 | 3,695 | 130,500 |
| 2025/05/19 | 3,680 | 3,740 | 3,665 | 3,740 | 164,900 |
| 2025/05/16 | 3,715 | 3,715 | 3,645 | 3,695 | 201,600 |
| 2025/05/15 | 3,695 | 3,715 | 3,625 | 3,705 | 236,000 |
| 2025/05/14 | 3,765 | 3,845 | 3,695 | 3,720 | 304,400 |
| 2025/05/13 | 3,835 | 3,855 | 3,720 | 3,765 | 345,700 |
| 2025/05/12 | 3,810 | 3,850 | 3,765 | 3,815 | 206,200 |
| 2025/05/09 | 3,710 | 3,845 | 3,690 | 3,835 | 283,700 |
| 2025/05/08 | 3,700 | 3,730 | 3,660 | 3,720 | 183,300 |
| 2025/05/07 | 3,645 | 3,740 | 3,610 | 3,720 | 247,000 |
| 2025/05/02 | 3,580 | 3,655 | 3,545 | 3,620 | 219,500 |
| 2025/05/01 | 3,605 | 3,610 | 3,570 | 3,585 | 157,900 |
| 2025/04/30 | 3,550 | 3,705 | 3,550 | 3,645 | 389,300 |