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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/28 | 3,460 | 3,590 | 3,450 | 3,535 | 249,800 |
| 2025/04/25 | 3,385 | 3,500 | 3,370 | 3,420 | 201,900 |
| 2025/04/24 | 3,380 | 3,415 | 3,345 | 3,355 | 122,400 |
| 2025/04/23 | 3,360 | 3,410 | 3,335 | 3,385 | 199,400 |
| 2025/04/22 | 3,295 | 3,345 | 3,295 | 3,325 | 104,100 |
| 2025/04/21 | 3,300 | 3,340 | 3,295 | 3,340 | 86,900 |
| 2025/04/18 | 3,280 | 3,370 | 3,275 | 3,370 | 115,900 |
| 2025/04/17 | 3,250 | 3,275 | 3,210 | 3,275 | 102,500 |
| 2025/04/16 | 3,285 | 3,320 | 3,250 | 3,275 | 129,900 |
| 2025/04/15 | 3,295 | 3,315 | 3,255 | 3,260 | 85,800 |
| 2025/04/14 | 3,250 | 3,300 | 3,250 | 3,260 | 110,400 |
| 2025/04/11 | 3,200 | 3,265 | 3,150 | 3,250 | 156,800 |
| 2025/04/10 | 3,265 | 3,285 | 3,185 | 3,265 | 260,200 |
| 2025/04/09 | 3,020 | 3,065 | 2,980 | 3,030 | 187,400 |
| 2025/04/08 | 3,050 | 3,090 | 3,040 | 3,080 | 202,400 |
| 2025/04/07 | 2,821 | 2,963 | 2,805 | 2,896 | 292,400 |
| 2025/04/04 | 3,150 | 3,165 | 3,020 | 3,085 | 320,100 |
| 2025/04/03 | 3,155 | 3,220 | 3,150 | 3,210 | 223,800 |
| 2025/04/02 | 3,370 | 3,375 | 3,295 | 3,315 | 147,100 |
| 2025/04/01 | 3,415 | 3,435 | 3,365 | 3,405 | 135,700 |
| 2025/03/31 | 3,360 | 3,400 | 3,325 | 3,375 | 217,300 |
| 2025/03/28 | 3,425 | 3,465 | 3,405 | 3,430 | 179,800 |
| 2025/03/27 | 3,500 | 3,545 | 3,480 | 3,510 | 310,400 |
| 2025/03/26 | 3,480 | 3,575 | 3,420 | 3,565 | 486,100 |
| 2025/03/25 | 3,355 | 3,370 | 3,320 | 3,340 | 150,700 |
| 2025/03/24 | 3,400 | 3,415 | 3,305 | 3,305 | 255,500 |
| 2025/03/21 | 3,390 | 3,550 | 3,385 | 3,400 | 476,900 |
| 2025/03/19 | 3,320 | 3,375 | 3,315 | 3,340 | 165,500 |
| 2025/03/18 | 3,305 | 3,325 | 3,290 | 3,315 | 146,900 |
| 2025/03/17 | 3,280 | 3,330 | 3,270 | 3,305 | 125,400 |
| 2025/03/14 | 3,175 | 3,255 | 3,170 | 3,225 | 183,900 |
| 2025/03/13 | 3,200 | 3,210 | 3,170 | 3,200 | 186,900 |
| 2025/03/12 | 3,150 | 3,200 | 3,140 | 3,200 | 224,400 |
| 2025/03/11 | 3,175 | 3,185 | 3,085 | 3,140 | 308,700 |
| 2025/03/10 | 3,295 | 3,300 | 3,225 | 3,245 | 162,400 |
| 2025/03/07 | 3,320 | 3,330 | 3,275 | 3,305 | 134,800 |
| 2025/03/06 | 3,370 | 3,400 | 3,315 | 3,355 | 164,100 |
| 2025/03/05 | 3,320 | 3,355 | 3,305 | 3,330 | 151,800 |
| 2025/03/04 | 3,360 | 3,370 | 3,260 | 3,305 | 181,600 |
| 2025/03/03 | 3,370 | 3,385 | 3,340 | 3,380 | 112,000 |
| 2025/02/28 | 3,335 | 3,350 | 3,280 | 3,335 | 171,700 |
| 2025/02/27 | 3,315 | 3,355 | 3,280 | 3,355 | 164,000 |
| 2025/02/26 | 3,295 | 3,315 | 3,190 | 3,315 | 254,600 |
| 2025/02/25 | 3,325 | 3,325 | 3,245 | 3,265 | 264,800 |
| 2025/02/21 | 3,330 | 3,355 | 3,310 | 3,355 | 171,600 |
| 2025/02/20 | 3,410 | 3,415 | 3,285 | 3,345 | 372,900 |
| 2025/02/19 | 3,465 | 3,490 | 3,410 | 3,460 | 209,300 |
| 2025/02/18 | 3,415 | 3,515 | 3,405 | 3,510 | 275,400 |
| 2025/02/17 | 3,380 | 3,415 | 3,265 | 3,395 | 423,800 |
| 2025/02/14 | 3,225 | 3,460 | 3,145 | 3,280 | 601,800 |
| 2025/02/13 | 3,240 | 3,240 | 3,175 | 3,195 | 291,300 |
| 2025/02/12 | 3,195 | 3,195 | 3,160 | 3,180 | 184,100 |
| 2025/02/10 | 3,140 | 3,170 | 3,120 | 3,165 | 158,800 |
| 2025/02/07 | 3,160 | 3,180 | 3,110 | 3,140 | 162,500 |
| 2025/02/06 | 3,125 | 3,155 | 3,090 | 3,150 | 173,900 |
| 2025/02/05 | 3,100 | 3,125 | 3,065 | 3,125 | 142,200 |
| 2025/02/04 | 3,150 | 3,160 | 3,040 | 3,060 | 141,200 |
| 2025/02/03 | 3,115 | 3,145 | 3,080 | 3,110 | 170,200 |
| 2025/01/31 | 3,070 | 3,145 | 3,025 | 3,135 | 198,500 |
| 2025/01/30 | 3,030 | 3,075 | 3,030 | 3,065 | 117,400 |
| 2025/01/29 | 3,010 | 3,035 | 3,000 | 3,015 | 134,500 |
| 2025/01/28 | 3,010 | 3,040 | 2,997 | 3,010 | 100,100 |
| 2025/01/27 | 3,080 | 3,090 | 3,025 | 3,045 | 96,500 |
| 2025/01/24 | 3,085 | 3,085 | 3,050 | 3,060 | 75,400 |
| 2025/01/23 | 3,080 | 3,105 | 3,060 | 3,075 | 76,700 |
| 2025/01/22 | 3,020 | 3,100 | 3,020 | 3,080 | 147,100 |
| 2025/01/21 | 3,025 | 3,030 | 2,986 | 3,005 | 105,800 |
| 2025/01/20 | 3,065 | 3,070 | 3,015 | 3,025 | 77,300 |
| 2025/01/17 | 3,005 | 3,040 | 2,986 | 3,040 | 122,400 |
| 2025/01/16 | 3,025 | 3,055 | 2,999 | 3,030 | 120,100 |
| 2025/01/15 | 3,000 | 3,025 | 2,969 | 3,020 | 143,100 |
| 2025/01/14 | 3,005 | 3,025 | 2,970 | 3,020 | 192,100 |
| 2025/01/10 | 3,040 | 3,070 | 3,015 | 3,065 | 125,900 |
| 2025/01/09 | 3,075 | 3,085 | 3,030 | 3,055 | 153,100 |
| 2025/01/08 | 3,090 | 3,100 | 3,060 | 3,090 | 112,700 |
| 2025/01/07 | 3,145 | 3,165 | 3,110 | 3,120 | 155,600 |
| 2025/01/06 | 3,190 | 3,210 | 3,125 | 3,130 | 166,100 |
| 2024/12/30 | 3,195 | 3,200 | 3,140 | 3,165 | 95,400 |
| 2024/12/27 | 3,220 | 3,220 | 3,165 | 3,190 | 102,800 |
| 2024/12/26 | 3,170 | 3,185 | 3,135 | 3,165 | 100,500 |
| 2024/12/25 | 3,160 | 3,165 | 3,115 | 3,160 | 173,100 |
| 2024/12/24 | 3,225 | 3,230 | 3,020 | 3,140 | 424,700 |
| 2024/12/23 | 3,210 | 3,260 | 3,195 | 3,245 | 150,100 |
| 2024/12/20 | 3,225 | 3,225 | 3,170 | 3,190 | 178,000 |
| 2024/12/19 | 3,105 | 3,225 | 3,100 | 3,210 | 176,800 |
| 2024/12/18 | 3,200 | 3,220 | 3,140 | 3,150 | 160,300 |
| 2024/12/17 | 3,160 | 3,180 | 3,130 | 3,175 | 217,100 |
| 2024/12/16 | 3,130 | 3,160 | 3,105 | 3,140 | 137,900 |
| 2024/12/13 | 3,100 | 3,140 | 3,080 | 3,120 | 131,800 |
| 2024/12/12 | 3,090 | 3,145 | 3,075 | 3,105 | 244,100 |
| 2024/12/11 | 2,945 | 3,110 | 2,942 | 3,095 | 346,900 |
| 2024/12/10 | 2,935 | 2,935 | 2,864 | 2,915 | 222,500 |
| 2024/12/09 | 2,902 | 2,949 | 2,898 | 2,906 | 132,400 |
| 2024/12/06 | 2,899 | 2,909 | 2,866 | 2,909 | 119,900 |
| 2024/12/05 | 2,861 | 2,914 | 2,861 | 2,899 | 179,300 |
| 2024/12/04 | 2,870 | 2,890 | 2,847 | 2,861 | 175,800 |
| 2024/12/03 | 2,835 | 2,919 | 2,834 | 2,891 | 243,200 |
| 2024/12/02 | 2,880 | 2,890 | 2,829 | 2,836 | 158,300 |
| 2024/11/29 | 2,920 | 2,948 | 2,902 | 2,902 | 118,300 |
| 2024/11/28 | 2,871 | 2,919 | 2,863 | 2,912 | 125,700 |
| 2024/11/27 | 2,897 | 2,911 | 2,842 | 2,884 | 157,700 |
| 2024/11/26 | 2,955 | 2,964 | 2,852 | 2,870 | 267,800 |
| 2024/11/25 | 2,978 | 2,991 | 2,960 | 2,982 | 135,700 |
| 2024/11/22 | 2,971 | 2,983 | 2,948 | 2,955 | 118,400 |
| 2024/11/21 | 2,981 | 2,989 | 2,927 | 2,959 | 134,000 |
| 2024/11/20 | 2,987 | 3,030 | 2,963 | 2,991 | 134,900 |
| 2024/11/19 | 2,949 | 2,997 | 2,932 | 2,988 | 209,900 |
| 2024/11/18 | 2,892 | 2,945 | 2,891 | 2,932 | 174,700 |
| 2024/11/15 | 2,943 | 2,954 | 2,902 | 2,933 | 221,200 |
| 2024/11/14 | 2,916 | 2,996 | 2,916 | 2,979 | 181,700 |
| 2024/11/13 | 2,939 | 2,961 | 2,872 | 2,911 | 189,700 |
| 2024/11/12 | 2,934 | 2,975 | 2,890 | 2,958 | 446,900 |
| 2024/11/11 | 2,528 | 2,948 | 2,477 | 2,884 | 1,083,300 |
| 2024/11/08 | 2,455 | 2,503 | 2,441 | 2,503 | 141,600 |
| 2024/11/07 | 2,429 | 2,459 | 2,407 | 2,442 | 140,200 |
| 2024/11/06 | 2,398 | 2,429 | 2,376 | 2,411 | 103,900 |
| 2024/11/05 | 2,371 | 2,398 | 2,355 | 2,398 | 109,600 |
| 2024/11/01 | 2,388 | 2,409 | 2,367 | 2,371 | 100,500 |
| 2024/10/31 | 2,399 | 2,415 | 2,386 | 2,405 | 130,700 |
| 2024/10/30 | 2,400 | 2,415 | 2,383 | 2,399 | 160,100 |
| 2024/10/29 | 2,381 | 2,386 | 2,351 | 2,379 | 112,300 |
| 2024/10/28 | 2,350 | 2,392 | 2,322 | 2,381 | 106,700 |
| 2024/10/25 | 2,396 | 2,396 | 2,350 | 2,359 | 64,700 |
| 2024/10/24 | 2,368 | 2,396 | 2,350 | 2,396 | 73,700 |
| 2024/10/23 | 2,430 | 2,432 | 2,382 | 2,399 | 93,600 |
| 2024/10/22 | 2,480 | 2,480 | 2,417 | 2,421 | 96,600 |
| 2024/10/21 | 2,491 | 2,494 | 2,464 | 2,467 | 65,000 |
| 2024/10/18 | 2,465 | 2,491 | 2,464 | 2,491 | 92,600 |
| 2024/10/17 | 2,458 | 2,472 | 2,447 | 2,464 | 125,600 |
| 2024/10/16 | 2,437 | 2,481 | 2,423 | 2,448 | 101,400 |
| 2024/10/15 | 2,475 | 2,480 | 2,446 | 2,460 | 93,500 |
| 2024/10/11 | 2,442 | 2,459 | 2,434 | 2,454 | 77,800 |
| 2024/10/10 | 2,481 | 2,483 | 2,430 | 2,449 | 106,500 |
| 2024/10/09 | 2,490 | 2,492 | 2,459 | 2,478 | 73,900 |
| 2024/10/08 | 2,432 | 2,508 | 2,429 | 2,475 | 157,100 |
| 2024/10/07 | 2,431 | 2,448 | 2,406 | 2,444 | 130,800 |
| 2024/10/04 | 2,416 | 2,418 | 2,368 | 2,406 | 146,100 |
| 2024/10/03 | 2,445 | 2,455 | 2,396 | 2,401 | 150,400 |
| 2024/10/02 | 2,430 | 2,444 | 2,395 | 2,410 | 125,900 |
| 2024/10/01 | 2,399 | 2,463 | 2,395 | 2,440 | 163,800 |
| 2024/09/30 | 2,356 | 2,430 | 2,349 | 2,399 | 257,000 |
| 2024/09/27 | 2,345 | 2,416 | 2,314 | 2,406 | 479,200 |
| 2024/09/26 | 2,238 | 2,294 | 2,228 | 2,278 | 174,000 |
| 2024/09/25 | 2,245 | 2,245 | 2,203 | 2,203 | 96,400 |
| 2024/09/24 | 2,247 | 2,248 | 2,215 | 2,230 | 97,400 |
| 2024/09/20 | 2,253 | 2,260 | 2,184 | 2,214 | 242,900 |
| 2024/09/19 | 2,256 | 2,274 | 2,227 | 2,242 | 88,400 |
| 2024/09/18 | 2,240 | 2,262 | 2,205 | 2,235 | 93,900 |
| 2024/09/17 | 2,259 | 2,260 | 2,188 | 2,230 | 99,200 |
| 2024/09/13 | 2,225 | 2,231 | 2,195 | 2,221 | 123,100 |
| 2024/09/12 | 2,255 | 2,280 | 2,225 | 2,244 | 79,900 |
| 2024/09/11 | 2,215 | 2,253 | 2,195 | 2,221 | 137,900 |
| 2024/09/10 | 2,209 | 2,232 | 2,191 | 2,209 | 132,600 |
| 2024/09/09 | 2,242 | 2,248 | 2,155 | 2,188 | 177,600 |
| 2024/09/06 | 2,318 | 2,334 | 2,284 | 2,292 | 121,100 |
| 2024/09/05 | 2,281 | 2,314 | 2,268 | 2,311 | 72,600 |
| 2024/09/04 | 2,264 | 2,302 | 2,260 | 2,281 | 101,900 |
| 2024/09/03 | 2,317 | 2,331 | 2,301 | 2,309 | 60,700 |
| 2024/09/02 | 2,344 | 2,344 | 2,276 | 2,317 | 87,800 |
| 2024/08/30 | 2,299 | 2,349 | 2,284 | 2,332 | 105,600 |
| 2024/08/29 | 2,307 | 2,320 | 2,273 | 2,285 | 60,100 |
| 2024/08/28 | 2,305 | 2,316 | 2,270 | 2,306 | 92,400 |
| 2024/08/27 | 2,238 | 2,317 | 2,223 | 2,317 | 95,100 |
| 2024/08/26 | 2,283 | 2,283 | 2,223 | 2,230 | 104,500 |
| 2024/08/23 | 2,282 | 2,317 | 2,264 | 2,274 | 77,300 |
| 2024/08/22 | 2,278 | 2,299 | 2,254 | 2,277 | 142,700 |
| 2024/08/21 | 2,213 | 2,269 | 2,213 | 2,261 | 90,600 |
| 2024/08/20 | 2,216 | 2,238 | 2,204 | 2,225 | 84,500 |
| 2024/08/19 | 2,250 | 2,266 | 2,198 | 2,206 | 66,600 |