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
2007/12/28 695 695 675 678 124,000
2007/12/27 690 697 686 696 173,000
2007/12/26 679 691 672 690 318,000
2007/12/25 682 684 660 674 318,000
2007/12/21 638 654 628 650 305,000
2007/12/20 641 650 637 637 288,000
2007/12/19 650 663 643 644 137,000
2007/12/18 651 670 643 653 296,000
2007/12/17 670 686 654 658 228,000
2007/12/14 680 685 674 675 459,000
2007/12/13 699 701 684 688 294,000
2007/12/12 684 702 676 699 312,000
2007/12/11 688 694 683 684 211,000
2007/12/10 685 696 683 688 349,000
2007/12/07 708 710 695 701 364,000
2007/12/06 705 718 695 716 891,000
2007/12/05 663 690 656 684 876,000
2007/12/04 669 669 649 650 662,000
2007/12/03 670 673 647 659 630,000
2007/11/30 628 650 618 650 770,000
2007/11/29 621 630 608 619 354,000
2007/11/28 591 611 586 610 636,000
2007/11/27 560 594 553 592 1,043,000
2007/11/26 558 583 556 570 652,000
2007/11/22 574 581 556 558 536,000
2007/11/21 567 594 561 583 718,000
2007/11/20 552 566 544 565 542,000
2007/11/19 571 576 545 551 535,000
2007/11/16 570 579 566 571 435,000
2007/11/15 595 602 582 585 590,000
2007/11/14 586 597 580 594 771,000
2007/11/13 582 600 577 581 840,000
2007/11/12 576 586 565 581 517,000
2007/11/09 601 606 581 587 686,000
2007/11/08 592 603 587 601 879,000
2007/11/07 622 638 614 614 1,015,000
2007/11/06 595 616 586 609 816,000
2007/11/05 613 629 575 585 1,242,000
2007/11/02 570 619 560 604 1,512,000
2007/11/01 617 630 549 571 2,680,000
2007/10/31 565 599 564 599 1,293,000
2007/10/30 550 565 524 565 2,483,000
2007/10/29 612 616 600 600 413,000
2007/10/26 620 623 613 616 246,000
2007/10/25 631 637 615 619 456,000
2007/10/24 640 640 626 630 498,000
2007/10/23 639 642 626 630 187,000
2007/10/22 628 634 611 629 397,000
2007/10/19 649 652 634 638 546,000
2007/10/18 622 653 622 648 531,000
2007/10/17 637 645 612 621 1,193,000
2007/10/16 682 688 625 633 1,021,000
2007/10/15 695 695 686 692 217,000
2007/10/12 700 700 684 686 512,000
2007/10/11 700 705 690 699 391,000
2007/10/10 685 702 684 694 433,000
2007/10/09 678 688 671 683 412,000
2007/10/05 677 677 666 669 420,000
2007/10/04 681 681 662 669 520,000
2007/10/03 683 684 675 683 357,000
2007/10/02 680 693 679 688 450,000
2007/10/01 700 700 671 677 615,000
2007/09/28 701 707 688 694 508,000
2007/09/27 692 700 683 692 688,000
2007/09/26 690 695 671 682 517,000
2007/09/25 675 692 668 688 610,000
2007/09/21 690 692 668 675 509,000
2007/09/20 706 706 693 695 588,000
2007/09/19 687 703 687 698 480,000
2007/09/18 695 699 681 683 575,000
2007/09/14 693 697 684 693 457,000
2007/09/13 716 716 684 696 602,000
2007/09/12 716 728 710 715 411,000
2007/09/11 708 719 695 715 589,000
2007/09/10 719 722 697 704 736,000
2007/09/07 721 734 710 728 584,000
2007/09/06 721 722 693 711 919,000
2007/09/05 763 763 729 732 572,000
2007/09/04 762 766 751 762 270,000
2007/09/03 761 771 757 764 422,000
2007/08/31 747 764 744 759 926,000
2007/08/30 753 760 738 745 811,000
2007/08/29 768 773 738 752 793,000
2007/08/28 766 777 745 770 564,000
2007/08/27 792 792 774 776 399,000
2007/08/24 789 789 766 782 826,000
2007/08/23 798 810 781 790 644,000
2007/08/22 796 803 785 789 358,000
2007/08/21 802 814 775 795 646,000
2007/08/20 800 840 794 803 716,000
2007/08/17 809 816 777 780 460,000
2007/08/16 836 836 777 820 675,000
2007/08/15 858 858 820 825 532,000
2007/08/14 891 892 824 859 1,013,000
2007/08/13 950 950 889 900 1,167,000
2007/08/10 965 984 939 980 1,101,000
2007/08/09 897 996 887 985 2,586,000
2007/08/08 974 991 954 987 507,000
2007/08/07 985 999 969 975 262,000
2007/08/06 955 980 955 975 390,000
2007/08/03 959 984 957 970 393,000
2007/08/02 970 973 952 958 363,000
2007/08/01 969 973 961 963 134,000
2007/07/31 974 974 955 969 196,000
2007/07/30 955 973 943 964 304,000
2007/07/27 972 982 961 965 279,000
2007/07/26 1,022 1,030 999 1,000 218,000
2007/07/25 1,015 1,024 1,006 1,022 270,000
2007/07/24 1,031 1,034 1,023 1,032 199,000
2007/07/23 1,032 1,038 1,026 1,031 208,000
2007/07/20 1,070 1,070 1,046 1,048 296,000
2007/07/19 1,005 1,047 1,005 1,033 423,000
2007/07/18 1,035 1,035 1,016 1,025 235,000
2007/07/17 1,037 1,049 1,030 1,034 315,000
2007/07/13 1,049 1,053 1,029 1,045 484,000
2007/07/12 1,045 1,073 1,045 1,049 548,000
2007/07/11 1,045 1,046 1,036 1,040 395,000
2007/07/10 1,050 1,066 1,045 1,049 634,000
2007/07/09 1,043 1,118 1,041 1,069 1,256,000
2007/07/06 1,025 1,040 1,023 1,039 572,000
2007/07/05 1,023 1,044 1,020 1,041 541,000
2007/07/04 981 1,040 976 1,022 874,000
2007/07/03 966 975 956 974 391,000
2007/07/02 968 969 934 956 807,000
2007/06/29 970 987 958 986 438,000
2007/06/28 938 969 922 969 488,000
2007/06/27 931 941 921 928 478,000
2007/06/26 906 927 892 924 452,000
2007/06/25 899 913 895 896 243,000
2007/06/22 906 918 899 912 162,000
2007/06/21 890 908 890 904 312,000
2007/06/20 921 922 888 899 498,000
2007/06/19 941 942 921 931 195,000
2007/06/18 930 946 929 945 156,000
2007/06/15 913 923 904 920 222,000
2007/06/14 923 923 910 916 136,000
2007/06/13 923 923 906 914 186,000
2007/06/12 930 930 904 922 241,000
2007/06/11 951 958 929 936 208,000
2007/06/08 937 954 925 951 677,000
2007/06/07 968 980 958 967 397,000
2007/06/06 976 983 970 973 232,000
2007/06/05 989 995 971 985 265,000
2007/06/04 969 1,003 965 996 472,000
2007/06/01 959 973 959 969 308,000
2007/05/31 962 971 959 967 141,000
2007/05/30 967 972 952 965 178,000
2007/05/29 961 975 952 974 144,000
2007/05/28 950 964 950 962 281,000
2007/05/25 934 962 929 956 304,000
2007/05/24 960 971 960 960 266,000
2007/05/23 978 978 966 968 363,000
2007/05/22 933 980 933 970 804,000
2007/05/21 944 945 908 923 611,000
2007/05/18 900 964 900 947 1,012,000
2007/05/17 891 905 885 903 186,000
2007/05/16 882 892 880 891 320,000
2007/05/15 920 920 880 892 327,000
2007/05/14 919 930 915 924 313,000
2007/05/11 912 914 900 904 306,000
2007/05/10 906 920 905 912 295,000
2007/05/09 897 910 894 906 212,000
2007/05/08 913 917 905 907 187,000
2007/05/07 895 914 894 913 336,000
2007/05/02 887 888 875 887 165,000
2007/05/01 893 899 885 887 174,000
2007/04/27 884 912 883 892 406,000
2007/04/26 887 900 878 887 320,000
2007/04/25 890 903 882 887 421,000
2007/04/24 875 892 875 887 309,000
2007/04/23 880 898 880 884 570,000
2007/04/20 897 903 871 876 558,000
2007/04/19 900 920 899 904 687,000
2007/04/18 898 915 883 902 1,313,000
2007/04/17 870 955 857 901 4,830,000
2007/04/16 883 883 883 883 550,000
2007/04/13 831 832 781 783 885,000
2007/04/12 838 838 825 830 233,000
2007/04/11 845 846 837 839 364,000
2007/04/10 827 847 826 844 521,000
2007/04/09 828 839 819 826 379,000
2007/04/06 816 845 816 827 792,000
2007/04/05 800 812 791 810 537,000
2007/04/04 773 800 769 799 476,000
2007/04/03 756 772 755 771 320,000
2007/04/02 763 763 745 753 360,000
2007/03/30 748 758 748 757 206,000
2007/03/29 728 743 716 742 330,000
2007/03/28 729 737 729 735 186,000
2007/03/27 730 737 723 728 248,000
2007/03/26 748 748 729 735 369,000
2007/03/23 753 755 740 747 217,000
2007/03/22 748 753 743 744 262,000
2007/03/20 752 752 739 739 177,000
2007/03/19 732 750 732 742 152,000
2007/03/16 752 754 735 735 195,000
2007/03/15 749 762 748 751 150,000
2007/03/14 747 753 743 743 223,000
2007/03/13 762 768 757 757 324,000
2007/03/12 770 773 757 761 334,000
2007/03/09 775 782 770 773 341,000
2007/03/08 755 767 750 767 376,000
2007/03/07 787 787 758 759 385,000
2007/03/06 755 758 746 753 381,000
2007/03/05 756 758 751 754 557,000
2007/03/02 751 762 751 756 277,000
2007/03/01 747 749 732 748 487,000
2007/02/28 737 755 718 753 476,000
2007/02/27 762 762 753 756 223,000
2007/02/26 759 760 751 757 249,000
2007/02/23 753 760 746 755 197,000
2007/02/22 745 745 736 743 395,000
2007/02/21 736 745 734 735 326,000
2007/02/20 734 734 720 729 224,000
2007/02/19 716 728 713 726 325,000
2007/02/16 717 720 712 716 335,000
2007/02/15 715 722 712 718 402,000
2007/02/14 718 721 711 717 432,000
2007/02/13 715 725 710 720 357,000
2007/02/09 723 723 703 714 536,000
2007/02/08 737 741 723 727 509,000
2007/02/07 752 754 741 741 544,000
2007/02/06 743 762 743 751 640,000
2007/02/05 753 759 727 741 1,321,000
2007/02/02 859 859 822 823 352,000
2007/02/01 839 861 834 861 154,000
2007/01/31 864 864 841 845 118,000
2007/01/30 888 891 861 863 304,000
2007/01/29 880 888 877 887 126,000
2007/01/26 882 888 871 881 123,000
2007/01/25 895 899 892 892 103,000
2007/01/24 892 900 892 894 70,000
2007/01/23 903 903 890 893 101,000
2007/01/22 900 905 900 901 67,000
2007/01/19 900 904 892 898 90,000
2007/01/18 890 910 890 908 166,000
2007/01/17 887 900 887 894 94,000
2007/01/16 888 896 886 893 94,000
2007/01/15 884 898 877 897 168,000
2007/01/12 869 877 854 874 151,000
2007/01/11 874 881 857 860 179,000
2007/01/10 883 883 863 873 166,000
2007/01/09 858 888 855 883 217,000
2007/01/05 872 877 849 854 155,000
2007/01/04 845 863 844 862 78,000

このページの先頭へ