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
2020/12/30 1,217 1,222 1,210 1,213 208,900
2020/12/29 1,207 1,217 1,201 1,216 187,800
2020/12/28 1,200 1,209 1,198 1,203 206,200
2020/12/25 1,183 1,199 1,183 1,195 197,700
2020/12/24 1,185 1,189 1,179 1,183 124,500
2020/12/23 1,176 1,178 1,167 1,174 124,300
2020/12/22 1,183 1,184 1,166 1,172 202,000
2020/12/21 1,191 1,195 1,184 1,190 125,300
2020/12/18 1,180 1,191 1,180 1,185 171,700
2020/12/17 1,178 1,180 1,167 1,177 177,700
2020/12/16 1,181 1,185 1,174 1,174 157,700
2020/12/15 1,173 1,183 1,173 1,183 142,800
2020/12/14 1,183 1,195 1,177 1,184 221,300
2020/12/11 1,176 1,177 1,160 1,173 210,800
2020/12/10 1,188 1,192 1,178 1,186 238,600
2020/12/09 1,176 1,179 1,165 1,179 132,000
2020/12/08 1,164 1,177 1,163 1,169 121,400
2020/12/07 1,180 1,180 1,165 1,171 206,400
2020/12/04 1,170 1,175 1,160 1,175 190,500
2020/12/03 1,168 1,177 1,161 1,167 177,900
2020/12/02 1,181 1,182 1,165 1,170 183,800
2020/12/01 1,165 1,179 1,159 1,178 286,200
2020/11/30 1,170 1,177 1,143 1,149 626,300
2020/11/27 1,150 1,169 1,149 1,165 330,400
2020/11/26 1,135 1,139 1,128 1,138 167,700
2020/11/25 1,148 1,149 1,132 1,134 274,200
2020/11/24 1,155 1,166 1,142 1,144 263,600
2020/11/20 1,140 1,146 1,135 1,144 179,600
2020/11/19 1,138 1,143 1,131 1,143 276,400
2020/11/18 1,140 1,143 1,126 1,136 225,900
2020/11/17 1,160 1,160 1,130 1,143 372,700
2020/11/16 1,170 1,179 1,150 1,151 427,400
2020/11/13 1,185 1,190 1,172 1,188 206,400
2020/11/12 1,208 1,208 1,189 1,191 157,800
2020/11/11 1,218 1,227 1,209 1,213 325,400
2020/11/10 1,208 1,219 1,193 1,201 395,200
2020/11/09 1,198 1,198 1,182 1,189 215,300
2020/11/06 1,190 1,190 1,173 1,186 143,100
2020/11/05 1,163 1,198 1,153 1,192 609,500
2020/11/04 1,163 1,164 1,149 1,154 140,100
2020/11/02 1,145 1,152 1,138 1,147 118,900
2020/10/30 1,140 1,144 1,124 1,130 192,700
2020/10/29 1,129 1,141 1,123 1,135 137,200
2020/10/28 1,148 1,150 1,135 1,138 215,200
2020/10/27 1,160 1,164 1,152 1,157 217,800
2020/10/26 1,164 1,174 1,160 1,171 151,600
2020/10/23 1,152 1,164 1,149 1,164 219,400
2020/10/22 1,162 1,163 1,151 1,157 129,100
2020/10/21 1,150 1,168 1,149 1,164 180,300
2020/10/20 1,170 1,170 1,148 1,148 350,400
2020/10/19 1,161 1,176 1,160 1,173 169,500
2020/10/16 1,162 1,173 1,159 1,159 146,300
2020/10/15 1,168 1,176 1,162 1,162 160,600
2020/10/14 1,164 1,174 1,162 1,167 197,500
2020/10/13 1,174 1,177 1,162 1,174 205,300
2020/10/12 1,183 1,183 1,171 1,172 196,600
2020/10/09 1,182 1,186 1,175 1,185 131,900
2020/10/08 1,180 1,186 1,172 1,184 210,700
2020/10/07 1,177 1,184 1,167 1,179 183,700
2020/10/06 1,184 1,186 1,175 1,178 219,600
2020/10/05 1,158 1,179 1,151 1,170 232,500
2020/10/02 1,161 1,169 1,139 1,141 383,400
2020/09/30 1,182 1,182 1,152 1,152 303,300
2020/09/29 1,184 1,199 1,171 1,191 304,300
2020/09/28 1,215 1,220 1,202 1,219 428,400
2020/09/25 1,207 1,222 1,203 1,205 313,500
2020/09/24 1,194 1,205 1,191 1,198 255,300
2020/09/23 1,202 1,212 1,189 1,198 477,900
2020/09/18 1,216 1,228 1,210 1,220 312,000
2020/09/17 1,201 1,210 1,197 1,206 251,500
2020/09/16 1,216 1,225 1,201 1,201 341,200
2020/09/15 1,230 1,233 1,213 1,226 226,700
2020/09/14 1,210 1,231 1,210 1,227 210,400
2020/09/11 1,189 1,208 1,186 1,205 253,600
2020/09/10 1,175 1,189 1,172 1,186 233,300
2020/09/09 1,162 1,178 1,157 1,174 291,400
2020/09/08 1,176 1,186 1,164 1,186 332,000
2020/09/07 1,171 1,176 1,161 1,165 215,400
2020/09/04 1,160 1,178 1,153 1,172 206,100
2020/09/03 1,180 1,186 1,168 1,171 218,500
2020/09/02 1,159 1,170 1,157 1,168 144,700
2020/09/01 1,137 1,159 1,133 1,155 219,100
2020/08/31 1,145 1,158 1,137 1,137 203,500
2020/08/28 1,155 1,157 1,131 1,137 242,700
2020/08/27 1,155 1,161 1,150 1,152 91,100
2020/08/26 1,158 1,162 1,149 1,159 121,200
2020/08/25 1,151 1,160 1,143 1,160 171,500
2020/08/24 1,137 1,143 1,133 1,140 92,500
2020/08/21 1,140 1,145 1,131 1,138 165,500
2020/08/20 1,155 1,155 1,143 1,143 139,300
2020/08/19 1,167 1,169 1,146 1,162 189,600
2020/08/18 1,165 1,171 1,160 1,167 130,500
2020/08/17 1,176 1,189 1,168 1,168 147,000
2020/08/14 1,184 1,184 1,173 1,183 171,500
2020/08/13 1,185 1,190 1,166 1,185 200,600
2020/08/12 1,160 1,196 1,146 1,186 250,300
2020/08/11 1,201 1,201 1,125 1,145 676,400
2020/08/07 1,179 1,180 1,164 1,171 147,700
2020/08/06 1,189 1,193 1,177 1,177 80,800
2020/08/05 1,183 1,183 1,164 1,174 156,300
2020/08/04 1,181 1,189 1,173 1,189 131,900
2020/08/03 1,172 1,193 1,160 1,174 142,300
2020/07/31 1,191 1,191 1,152 1,157 129,500
2020/07/30 1,232 1,232 1,195 1,196 127,100
2020/07/29 1,231 1,231 1,206 1,210 168,000
2020/07/28 1,262 1,262 1,225 1,231 133,200
2020/07/27 1,229 1,264 1,219 1,263 378,100
2020/07/22 1,243 1,245 1,231 1,231 107,900
2020/07/21 1,235 1,252 1,227 1,248 134,700
2020/07/20 1,241 1,251 1,230 1,248 97,500
2020/07/17 1,243 1,250 1,230 1,241 139,700
2020/07/16 1,238 1,254 1,228 1,234 166,100
2020/07/15 1,226 1,237 1,219 1,233 155,400
2020/07/14 1,218 1,227 1,208 1,223 152,000
2020/07/13 1,190 1,209 1,189 1,208 108,700
2020/07/10 1,202 1,206 1,176 1,176 174,200
2020/07/09 1,218 1,226 1,202 1,210 185,100
2020/07/08 1,227 1,240 1,218 1,218 150,000
2020/07/07 1,242 1,242 1,221 1,227 109,900
2020/07/06 1,229 1,242 1,224 1,242 110,300
2020/07/03 1,232 1,240 1,211 1,223 86,900
2020/07/02 1,230 1,234 1,217 1,224 125,900
2020/07/01 1,244 1,247 1,228 1,235 147,400
2020/06/30 1,273 1,273 1,234 1,234 138,800
2020/06/29 1,264 1,264 1,248 1,250 120,000
2020/06/26 1,269 1,278 1,260 1,277 107,200
2020/06/25 1,268 1,271 1,257 1,258 97,500
2020/06/24 1,306 1,306 1,275 1,282 163,900
2020/06/23 1,321 1,323 1,297 1,310 125,500
2020/06/22 1,300 1,309 1,294 1,295 105,200
2020/06/19 1,290 1,307 1,275 1,297 155,000
2020/06/18 1,288 1,301 1,269 1,279 164,100
2020/06/17 1,318 1,328 1,297 1,302 154,700
2020/06/16 1,304 1,330 1,286 1,327 235,200
2020/06/15 1,284 1,298 1,266 1,266 160,400
2020/06/12 1,279 1,279 1,259 1,274 163,200
2020/06/11 1,312 1,316 1,300 1,301 142,500
2020/06/10 1,326 1,327 1,310 1,312 149,900
2020/06/09 1,344 1,345 1,327 1,338 83,200
2020/06/08 1,356 1,360 1,331 1,339 106,400
2020/06/05 1,329 1,340 1,320 1,335 127,000
2020/06/04 1,357 1,357 1,328 1,329 123,500
2020/06/03 1,352 1,361 1,338 1,344 153,600
2020/06/02 1,352 1,354 1,339 1,342 159,300
2020/06/01 1,369 1,369 1,344 1,352 60,500
2020/05/29 1,348 1,386 1,344 1,373 302,000
2020/05/28 1,340 1,355 1,331 1,351 147,000
2020/05/27 1,323 1,339 1,316 1,337 149,900
2020/05/26 1,322 1,329 1,309 1,319 108,200
2020/05/25 1,320 1,320 1,303 1,309 72,300
2020/05/22 1,314 1,324 1,294 1,303 124,800
2020/05/21 1,325 1,325 1,296 1,316 137,900
2020/05/20 1,319 1,324 1,304 1,317 128,300
2020/05/19 1,350 1,350 1,291 1,296 157,700
2020/05/18 1,229 1,317 1,229 1,309 268,000
2020/05/15 1,255 1,258 1,224 1,230 153,200
2020/05/14 1,253 1,262 1,239 1,241 103,600
2020/05/13 1,255 1,272 1,241 1,266 203,800
2020/05/12 1,319 1,319 1,285 1,285 158,100
2020/05/11 1,295 1,330 1,282 1,323 253,100
2020/05/08 1,250 1,284 1,223 1,258 232,700
2020/05/07 1,214 1,233 1,214 1,230 144,800
2020/05/01 1,237 1,243 1,220 1,223 137,700
2020/04/30 1,248 1,248 1,225 1,225 153,900
2020/04/28 1,215 1,222 1,204 1,218 180,300
2020/04/27 1,214 1,221 1,203 1,217 86,300
2020/04/24 1,221 1,230 1,196 1,213 89,500
2020/04/23 1,200 1,213 1,190 1,212 123,200
2020/04/22 1,162 1,199 1,156 1,186 146,400
2020/04/21 1,151 1,177 1,146 1,174 91,400
2020/04/20 1,174 1,201 1,171 1,175 116,300
2020/04/17 1,190 1,195 1,156 1,167 188,600
2020/04/16 1,144 1,181 1,144 1,178 142,100
2020/04/15 1,188 1,191 1,147 1,158 231,000
2020/04/14 1,210 1,222 1,189 1,196 155,100
2020/04/13 1,228 1,233 1,204 1,215 94,100
2020/04/10 1,206 1,243 1,175 1,242 174,400
2020/04/09 1,187 1,201 1,168 1,193 135,300
2020/04/08 1,168 1,195 1,147 1,187 175,400
2020/04/07 1,170 1,183 1,136 1,168 178,900
2020/04/06 1,133 1,177 1,120 1,164 184,800
2020/04/03 1,129 1,144 1,109 1,122 199,100
2020/04/02 1,104 1,125 1,091 1,104 166,500
2020/04/01 1,175 1,189 1,126 1,134 194,000
2020/03/31 1,211 1,228 1,186 1,211 190,400
2020/03/30 1,171 1,226 1,156 1,213 266,900
2020/03/27 1,260 1,296 1,238 1,296 357,100
2020/03/26 1,175 1,234 1,168 1,223 244,300
2020/03/25 1,206 1,209 1,166 1,204 318,500
2020/03/24 1,135 1,164 1,116 1,147 258,800
2020/03/23 1,105 1,134 1,051 1,121 488,000
2020/03/19 1,111 1,127 1,081 1,093 601,900
2020/03/18 1,140 1,172 1,101 1,110 386,800
2020/03/17 1,067 1,167 1,067 1,152 461,500
2020/03/16 1,117 1,131 1,088 1,093 304,800
2020/03/13 1,099 1,123 1,047 1,107 350,400
2020/03/12 1,168 1,174 1,119 1,129 322,600
2020/03/11 1,192 1,219 1,185 1,188 267,200
2020/03/10 1,177 1,202 1,130 1,197 345,300
2020/03/09 1,216 1,229 1,188 1,197 233,300
2020/03/06 1,259 1,264 1,235 1,246 214,600
2020/03/05 1,286 1,288 1,264 1,268 192,200
2020/03/04 1,252 1,287 1,251 1,275 276,500
2020/03/03 1,300 1,305 1,267 1,267 200,500
2020/03/02 1,256 1,317 1,251 1,293 239,200
2020/02/28 1,252 1,274 1,247 1,273 405,600
2020/02/27 1,290 1,295 1,273 1,277 228,400
2020/02/26 1,280 1,301 1,276 1,299 169,600
2020/02/25 1,300 1,317 1,289 1,300 258,500
2020/02/21 1,360 1,367 1,352 1,355 152,700
2020/02/20 1,379 1,388 1,364 1,369 124,400
2020/02/19 1,376 1,393 1,368 1,371 198,100
2020/02/18 1,379 1,381 1,351 1,354 199,600
2020/02/17 1,392 1,396 1,378 1,384 130,000
2020/02/14 1,393 1,408 1,386 1,408 187,900
2020/02/13 1,410 1,414 1,391 1,408 329,100
2020/02/12 1,450 1,450 1,423 1,426 241,300
2020/02/10 1,428 1,450 1,415 1,440 351,000
2020/02/07 1,510 1,517 1,495 1,506 181,000
2020/02/06 1,490 1,508 1,490 1,505 212,900
2020/02/05 1,510 1,514 1,473 1,473 186,400
2020/02/04 1,495 1,497 1,476 1,488 176,100
2020/02/03 1,470 1,503 1,453 1,495 178,000
2020/01/31 1,496 1,513 1,489 1,498 167,500
2020/01/30 1,509 1,514 1,477 1,488 220,800
2020/01/29 1,517 1,517 1,500 1,509 162,700
2020/01/28 1,515 1,517 1,501 1,511 209,000
2020/01/27 1,530 1,530 1,514 1,520 227,500
2020/01/24 1,548 1,548 1,532 1,540 160,200
2020/01/23 1,543 1,543 1,525 1,530 211,000
2020/01/22 1,549 1,561 1,543 1,554 258,600
2020/01/21 1,550 1,561 1,544 1,557 210,400
2020/01/20 1,532 1,547 1,530 1,543 142,900
2020/01/17 1,531 1,536 1,526 1,532 134,300
2020/01/16 1,550 1,550 1,536 1,538 133,700
2020/01/15 1,536 1,539 1,525 1,537 124,600
2020/01/14 1,557 1,559 1,519 1,529 189,000
2020/01/10 1,552 1,562 1,541 1,545 223,400
2020/01/09 1,541 1,557 1,541 1,552 180,400
2020/01/08 1,531 1,536 1,510 1,524 209,300
2020/01/07 1,551 1,563 1,545 1,556 172,400
2020/01/06 1,516 1,534 1,511 1,529 145,800

このページの先頭へ