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
2015/12/30 1,026 1,050 1,017 1,049 87,300
2015/12/29 1,000 1,032 986 1,030 72,000
2015/12/28 1,007 1,017 1,001 1,005 29,800
2015/12/25 1,016 1,018 1,002 1,008 81,300
2015/12/24 1,026 1,034 1,001 1,004 101,100
2015/12/22 997 1,032 997 1,028 112,600
2015/12/21 1,001 1,014 981 1,004 162,700
2015/12/18 1,054 1,060 1,005 1,011 171,000
2015/12/17 1,056 1,074 1,047 1,064 117,700
2015/12/16 1,032 1,040 1,015 1,025 68,200
2015/12/15 1,041 1,055 1,018 1,020 51,900
2015/12/14 1,025 1,046 1,017 1,041 98,400
2015/12/11 1,029 1,066 1,028 1,054 129,600
2015/12/10 1,055 1,075 1,053 1,054 82,000
2015/12/09 1,089 1,089 1,055 1,062 126,100
2015/12/08 1,102 1,114 1,083 1,090 118,900
2015/12/07 1,110 1,110 1,087 1,090 76,000
2015/12/04 1,103 1,113 1,083 1,089 81,900
2015/12/03 1,110 1,119 1,105 1,116 102,500
2015/12/02 1,150 1,155 1,102 1,120 134,300
2015/12/01 1,118 1,140 1,113 1,136 103,800
2015/11/30 1,100 1,112 1,080 1,112 244,600
2015/11/27 1,090 1,092 1,061 1,089 118,400
2015/11/26 1,061 1,077 1,061 1,064 65,200
2015/11/25 1,080 1,089 1,054 1,054 129,100
2015/11/24 1,065 1,079 1,065 1,075 79,500
2015/11/20 1,075 1,085 1,058 1,076 112,400
2015/11/19 1,055 1,073 1,048 1,073 94,100
2015/11/18 1,073 1,082 1,044 1,045 121,300
2015/11/17 1,046 1,084 1,046 1,073 168,200
2015/11/16 1,066 1,077 1,004 1,028 295,800
2015/11/13 1,124 1,134 1,091 1,093 173,600
2015/11/12 1,120 1,141 1,118 1,130 225,100
2015/11/11 1,099 1,108 1,066 1,094 235,700
2015/11/10 1,082 1,090 1,049 1,065 125,300
2015/11/09 1,071 1,095 1,067 1,094 119,400
2015/11/06 1,061 1,068 1,043 1,066 113,300
2015/11/05 1,032 1,093 1,030 1,075 255,200
2015/11/04 989 1,031 981 1,021 133,700
2015/11/02 984 989 962 964 81,600
2015/10/30 968 1,019 961 1,004 279,000
2015/10/29 946 958 921 929 239,500
2015/10/28 931 938 912 935 58,100
2015/10/27 949 949 911 919 44,600
2015/10/26 945 948 922 943 49,200
2015/10/23 917 929 917 927 43,200
2015/10/22 900 913 895 904 32,700
2015/10/21 871 915 869 915 60,400
2015/10/20 888 888 861 875 40,000
2015/10/19 887 896 874 885 28,800
2015/10/16 920 925 886 889 64,500
2015/10/15 880 919 880 916 51,100
2015/10/14 887 902 870 879 92,700
2015/10/13 900 933 891 894 89,000
2015/10/09 871 902 867 900 76,800
2015/10/08 880 890 858 863 107,600
2015/10/07 879 896 865 894 44,600
2015/10/06 878 892 865 877 52,100
2015/10/05 879 879 855 861 43,100
2015/10/02 878 880 856 868 57,100
2015/10/01 891 903 871 893 59,000
2015/09/30 865 910 865 900 68,700
2015/09/29 862 873 851 854 55,500
2015/09/28 843 899 833 882 106,700
2015/09/25 823 856 823 856 93,800
2015/09/24 874 875 823 823 149,800
2015/09/18 910 910 884 890 92,200
2015/09/17 884 917 877 913 71,800
2015/09/16 906 906 884 888 36,400
2015/09/15 890 907 867 901 113,000
2015/09/14 943 943 878 888 83,500
2015/09/11 923 930 907 913 97,900
2015/09/10 925 943 905 938 90,100
2015/09/09 903 925 883 925 77,400
2015/09/08 888 897 869 874 56,000
2015/09/07 901 901 875 886 54,400
2015/09/04 925 929 886 905 101,200
2015/09/03 916 941 909 917 99,900
2015/09/02 871 935 870 904 101,900
2015/09/01 931 955 916 916 89,800
2015/08/31 941 943 909 933 92,400
2015/08/28 923 935 908 932 55,200
2015/08/27 920 920 885 894 81,900
2015/08/26 888 910 870 877 126,400
2015/08/25 849 912 841 881 146,000
2015/08/24 920 945 888 891 81,200
2015/08/21 962 978 955 957 73,900
2015/08/20 1,001 1,018 983 987 62,200
2015/08/19 1,023 1,024 1,000 1,009 45,300
2015/08/18 1,027 1,035 1,019 1,031 46,700
2015/08/17 1,025 1,035 1,012 1,030 43,300
2015/08/14 995 1,026 989 1,024 129,700
2015/08/13 1,006 1,025 985 995 139,500
2015/08/12 1,050 1,052 1,023 1,026 263,900
2015/08/11 1,100 1,110 1,076 1,087 258,100
2015/08/10 1,029 1,074 1,022 1,073 169,100
2015/08/07 1,003 1,012 997 999 58,600
2015/08/06 995 1,028 993 1,017 174,800
2015/08/05 1,000 1,007 980 985 118,600
2015/08/04 1,000 1,004 985 999 53,600
2015/08/03 995 1,008 991 1,000 56,800
2015/07/31 980 1,006 978 998 120,500
2015/07/30 982 987 974 980 96,000
2015/07/29 967 983 961 978 27,900
2015/07/28 954 977 944 965 73,700
2015/07/27 986 986 940 965 145,700
2015/07/24 965 985 965 980 52,400
2015/07/23 967 970 957 969 31,000
2015/07/22 965 979 958 966 47,600
2015/07/21 980 980 969 972 35,900
2015/07/17 983 983 968 972 39,000
2015/07/16 970 987 958 980 98,000
2015/07/15 969 969 959 966 39,300
2015/07/14 958 983 954 961 104,700
2015/07/13 941 957 930 934 56,700
2015/07/10 934 964 934 941 72,000
2015/07/09 940 940 898 919 82,200
2015/07/08 966 986 940 940 62,400
2015/07/07 973 981 961 967 60,000
2015/07/06 979 985 958 959 71,900
2015/07/03 999 1,000 985 994 58,500
2015/07/02 1,004 1,012 995 998 81,300
2015/07/01 971 1,000 961 995 84,000
2015/06/30 965 978 961 967 105,700
2015/06/29 954 976 942 963 189,400
2015/06/26 994 994 965 965 109,100
2015/06/25 1,005 1,014 992 1,000 89,400
2015/06/24 1,001 1,015 992 1,008 116,700
2015/06/23 998 998 980 992 80,800
2015/06/22 990 995 973 983 139,100
2015/06/19 990 1,009 990 993 87,700
2015/06/18 995 1,009 993 994 65,700
2015/06/17 1,005 1,017 998 1,007 68,200
2015/06/16 1,034 1,047 1,004 1,005 136,100
2015/06/15 1,010 1,026 1,010 1,016 50,500
2015/06/12 1,029 1,029 1,013 1,019 208,900
2015/06/11 1,010 1,025 1,005 1,009 62,800
2015/06/10 1,003 1,010 990 990 64,600
2015/06/09 1,006 1,015 990 991 60,800
2015/06/08 1,015 1,022 1,003 1,013 63,200
2015/06/05 1,032 1,032 1,018 1,020 184,600
2015/06/04 1,028 1,037 1,022 1,025 93,000
2015/06/03 1,022 1,027 1,009 1,020 190,900
2015/06/02 1,020 1,029 1,013 1,022 60,100
2015/06/01 1,000 1,027 1,000 1,022 91,900
2015/05/29 1,007 1,010 996 1,000 90,800
2015/05/28 1,018 1,031 1,000 1,001 95,200
2015/05/27 1,030 1,048 1,018 1,024 73,600
2015/05/26 1,029 1,031 1,021 1,022 47,000
2015/05/25 1,021 1,031 1,018 1,024 70,800
2015/05/22 1,019 1,030 1,018 1,022 64,800
2015/05/21 1,021 1,028 1,006 1,012 174,800
2015/05/20 1,079 1,080 1,021 1,029 255,000
2015/05/19 1,050 1,111 1,050 1,081 349,400
2015/05/18 1,018 1,037 1,013 1,035 138,700
2015/05/15 1,010 1,028 1,001 1,008 116,400
2015/05/14 985 1,019 976 1,003 186,100
2015/05/13 974 989 970 982 81,700
2015/05/12 970 990 956 987 95,800
2015/05/11 988 1,009 979 982 216,900
2015/05/08 953 956 927 951 161,300
2015/05/07 972 990 958 960 166,600
2015/05/01 944 974 944 959 133,500
2015/04/30 961 974 944 958 149,700
2015/04/28 951 965 930 965 179,900
2015/04/27 945 956 945 955 98,400
2015/04/24 941 954 941 951 109,900
2015/04/23 921 943 921 939 62,900
2015/04/22 921 933 920 927 72,200
2015/04/21 925 930 906 921 183,300
2015/04/20 930 944 918 935 54,100
2015/04/17 935 942 930 931 65,000
2015/04/16 941 949 931 947 64,700
2015/04/15 935 958 931 931 53,600
2015/04/14 926 960 926 948 99,900
2015/04/13 924 951 918 937 167,600
2015/04/10 956 956 923 933 115,500
2015/04/09 962 965 923 926 132,400
2015/04/08 940 967 940 956 175,800
2015/04/07 934 944 934 942 83,500
2015/04/06 930 940 920 934 81,500
2015/04/03 936 940 927 938 51,400
2015/04/02 915 945 913 936 107,800
2015/04/01 922 928 907 913 153,400
2015/03/31 921 938 921 930 152,700
2015/03/30 900 907 885 902 118,600
2015/03/27 908 921 896 898 106,600
2015/03/26 923 923 904 917 84,300
2015/03/25 930 940 922 927 155,400
2015/03/24 919 940 919 934 101,900
2015/03/23 930 930 914 918 108,000
2015/03/20 938 943 930 930 159,400
2015/03/19 933 942 924 931 144,100
2015/03/18 930 945 920 941 170,300
2015/03/17 929 941 916 924 166,200
2015/03/16 902 922 889 918 196,400
2015/03/13 897 898 888 895 220,100
2015/03/12 870 885 866 882 121,300
2015/03/11 856 870 854 868 131,700
2015/03/10 869 869 848 855 149,100
2015/03/09 869 869 853 862 61,600
2015/03/06 860 862 853 858 72,100
2015/03/05 865 873 858 860 85,600
2015/03/04 853 863 846 856 85,600
2015/03/03 870 873 835 853 195,500
2015/03/02 867 880 859 869 79,200
2015/02/27 878 878 860 867 67,400
2015/02/26 868 883 865 873 108,800
2015/02/25 854 869 847 864 141,900
2015/02/24 843 844 831 839 71,500
2015/02/23 854 854 825 828 106,200
2015/02/20 847 855 841 854 109,900
2015/02/19 830 849 822 845 175,600
2015/02/18 828 833 823 829 118,300
2015/02/17 784 830 781 828 178,300
2015/02/16 779 794 778 780 75,500
2015/02/13 775 779 764 773 97,000
2015/02/12 760 786 758 775 165,300
2015/02/10 761 778 746 763 256,100
2015/02/09 725 745 715 724 206,400
2015/02/06 712 720 707 710 119,600
2015/02/05 706 715 701 708 105,000
2015/02/04 713 724 713 719 61,600
2015/02/03 716 719 702 706 70,400
2015/02/02 711 713 706 709 103,900
2015/01/30 727 735 716 718 123,800
2015/01/29 732 733 721 724 121,300
2015/01/28 735 750 733 746 67,300
2015/01/27 730 739 727 738 67,900
2015/01/26 730 734 721 728 56,700
2015/01/23 735 739 726 733 52,800
2015/01/22 742 748 727 735 53,400
2015/01/21 763 763 742 750 93,200
2015/01/20 742 760 742 759 31,600
2015/01/19 744 759 738 742 25,200
2015/01/16 737 748 732 743 90,000
2015/01/15 741 760 741 757 46,100
2015/01/14 746 749 734 739 61,700
2015/01/13 741 755 724 754 163,200
2015/01/09 775 780 752 759 74,400
2015/01/08 772 781 765 773 65,100
2015/01/07 761 776 754 757 107,100
2015/01/06 789 797 767 770 112,700
2015/01/05 805 813 793 805 60,700

このページの先頭へ