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
2021/12/30 1,441 1,446 1,435 1,439 40,100
2021/12/29 1,430 1,450 1,430 1,450 69,300
2021/12/28 1,431 1,444 1,426 1,434 95,700
2021/12/27 1,414 1,427 1,406 1,422 150,500
2021/12/24 1,427 1,431 1,414 1,415 57,400
2021/12/23 1,422 1,429 1,416 1,427 70,400
2021/12/22 1,415 1,420 1,410 1,418 83,100
2021/12/21 1,425 1,431 1,405 1,413 112,400
2021/12/20 1,426 1,428 1,408 1,408 78,600
2021/12/17 1,435 1,449 1,429 1,436 104,300
2021/12/16 1,431 1,442 1,427 1,440 95,100
2021/12/15 1,422 1,438 1,422 1,431 70,700
2021/12/14 1,421 1,432 1,419 1,421 78,200
2021/12/13 1,435 1,437 1,415 1,423 81,700
2021/12/10 1,427 1,432 1,415 1,424 90,900
2021/12/09 1,430 1,432 1,418 1,426 85,300
2021/12/08 1,452 1,456 1,430 1,431 98,000
2021/12/07 1,426 1,449 1,419 1,448 167,700
2021/12/06 1,416 1,428 1,404 1,404 114,600
2021/12/03 1,391 1,416 1,391 1,416 90,900
2021/12/02 1,375 1,394 1,375 1,383 133,000
2021/12/01 1,372 1,388 1,368 1,381 160,100
2021/11/30 1,382 1,405 1,371 1,373 174,600
2021/11/29 1,389 1,400 1,380 1,380 171,200
2021/11/26 1,408 1,413 1,393 1,400 119,200
2021/11/25 1,420 1,426 1,411 1,411 82,200
2021/11/24 1,426 1,432 1,414 1,414 101,700
2021/11/22 1,419 1,430 1,417 1,426 84,100
2021/11/19 1,421 1,431 1,414 1,428 66,100
2021/11/18 1,411 1,422 1,408 1,413 102,800
2021/11/17 1,426 1,431 1,415 1,420 120,100
2021/11/16 1,440 1,445 1,419 1,426 130,900
2021/11/15 1,458 1,475 1,431 1,435 122,800
2021/11/12 1,447 1,464 1,447 1,460 121,800
2021/11/11 1,450 1,452 1,440 1,442 93,500
2021/11/10 1,440 1,453 1,439 1,450 126,900
2021/11/09 1,449 1,452 1,438 1,440 123,500
2021/11/08 1,450 1,461 1,439 1,447 169,300
2021/11/05 1,446 1,446 1,432 1,438 98,600
2021/11/04 1,444 1,452 1,439 1,452 232,700
2021/11/02 1,439 1,449 1,431 1,437 83,900
2021/11/01 1,454 1,455 1,439 1,445 125,900
2021/10/29 1,434 1,440 1,428 1,434 81,000
2021/10/28 1,421 1,438 1,414 1,436 412,600
2021/10/27 1,427 1,429 1,417 1,427 112,400
2021/10/26 1,425 1,439 1,418 1,421 103,400
2021/10/25 1,429 1,435 1,417 1,422 132,100
2021/10/22 1,428 1,443 1,414 1,432 199,900
2021/10/21 1,442 1,445 1,420 1,428 182,500
2021/10/20 1,450 1,454 1,442 1,447 128,300
2021/10/19 1,450 1,455 1,434 1,445 144,700
2021/10/18 1,467 1,468 1,446 1,457 135,600
2021/10/15 1,460 1,472 1,454 1,468 100,600
2021/10/14 1,463 1,468 1,452 1,460 98,700
2021/10/13 1,469 1,479 1,464 1,473 96,500
2021/10/12 1,473 1,482 1,470 1,474 108,200
2021/10/11 1,473 1,483 1,469 1,483 118,300
2021/10/08 1,480 1,489 1,473 1,479 173,000
2021/10/07 1,480 1,491 1,464 1,464 113,300
2021/10/06 1,459 1,487 1,458 1,478 213,100
2021/10/05 1,445 1,464 1,438 1,458 166,600
2021/10/04 1,453 1,463 1,448 1,456 165,400
2021/10/01 1,472 1,473 1,442 1,445 183,200
2021/09/30 1,502 1,507 1,483 1,483 197,100
2021/09/29 1,492 1,502 1,484 1,497 214,400
2021/09/28 1,550 1,552 1,530 1,548 164,100
2021/09/27 1,560 1,566 1,541 1,547 181,900
2021/09/24 1,553 1,559 1,546 1,555 140,200
2021/09/22 1,530 1,536 1,520 1,529 160,700
2021/09/21 1,538 1,551 1,532 1,540 177,500
2021/09/17 1,561 1,570 1,553 1,565 202,400
2021/09/16 1,561 1,578 1,556 1,571 153,700
2021/09/15 1,581 1,581 1,557 1,566 180,400
2021/09/14 1,589 1,600 1,585 1,600 130,800
2021/09/13 1,577 1,589 1,571 1,589 96,300
2021/09/10 1,564 1,585 1,563 1,582 187,100
2021/09/09 1,576 1,585 1,557 1,564 144,500
2021/09/08 1,566 1,580 1,564 1,580 121,000
2021/09/07 1,562 1,572 1,557 1,563 190,700
2021/09/06 1,550 1,568 1,550 1,553 142,800
2021/09/03 1,509 1,540 1,505 1,539 211,600
2021/09/02 1,507 1,518 1,501 1,509 161,000
2021/09/01 1,500 1,516 1,497 1,505 178,600
2021/08/31 1,501 1,520 1,478 1,495 336,600
2021/08/30 1,500 1,511 1,498 1,507 102,900
2021/08/27 1,494 1,499 1,480 1,499 69,600
2021/08/26 1,495 1,495 1,478 1,488 91,800
2021/08/25 1,494 1,501 1,487 1,491 93,900
2021/08/24 1,495 1,500 1,491 1,495 88,700
2021/08/23 1,480 1,496 1,477 1,493 119,500
2021/08/20 1,470 1,483 1,458 1,472 160,000
2021/08/19 1,466 1,487 1,462 1,474 133,900
2021/08/18 1,466 1,482 1,464 1,470 82,000
2021/08/17 1,456 1,464 1,454 1,460 125,300
2021/08/16 1,465 1,469 1,450 1,458 137,600
2021/08/13 1,465 1,472 1,460 1,465 129,200
2021/08/12 1,479 1,480 1,468 1,468 93,300
2021/08/11 1,484 1,493 1,468 1,471 133,300
2021/08/10 1,480 1,480 1,433 1,462 405,100
2021/08/06 1,506 1,518 1,499 1,499 97,700
2021/08/05 1,500 1,516 1,497 1,516 104,500
2021/08/04 1,516 1,517 1,506 1,506 99,100
2021/08/03 1,515 1,524 1,511 1,522 107,400
2021/08/02 1,499 1,517 1,499 1,515 146,100
2021/07/30 1,494 1,503 1,488 1,494 103,600
2021/07/29 1,508 1,508 1,488 1,500 90,000
2021/07/28 1,505 1,515 1,502 1,506 71,500
2021/07/27 1,510 1,510 1,501 1,508 80,700
2021/07/26 1,501 1,509 1,496 1,505 227,000
2021/07/21 1,488 1,489 1,477 1,486 108,000
2021/07/20 1,473 1,488 1,470 1,481 145,500
2021/07/19 1,475 1,485 1,471 1,484 118,500
2021/07/16 1,468 1,478 1,464 1,477 99,800
2021/07/15 1,487 1,489 1,465 1,468 69,200
2021/07/14 1,476 1,490 1,473 1,486 98,300
2021/07/13 1,455 1,475 1,454 1,475 94,200
2021/07/12 1,445 1,455 1,441 1,448 128,300
2021/07/09 1,425 1,433 1,411 1,428 180,000
2021/07/08 1,432 1,445 1,426 1,440 174,300
2021/07/07 1,415 1,435 1,414 1,433 91,800
2021/07/06 1,426 1,435 1,423 1,432 57,500
2021/07/05 1,419 1,425 1,418 1,421 55,000
2021/07/02 1,406 1,422 1,405 1,419 74,100
2021/07/01 1,412 1,414 1,403 1,403 78,200
2021/06/30 1,424 1,426 1,405 1,405 111,300
2021/06/29 1,429 1,429 1,413 1,414 98,000
2021/06/28 1,436 1,437 1,426 1,437 70,400
2021/06/25 1,431 1,438 1,427 1,429 91,300
2021/06/24 1,407 1,426 1,407 1,424 68,500
2021/06/23 1,427 1,429 1,405 1,411 120,700
2021/06/22 1,419 1,422 1,408 1,421 167,000
2021/06/21 1,395 1,403 1,390 1,395 145,600
2021/06/18 1,410 1,417 1,409 1,410 144,600
2021/06/17 1,412 1,418 1,408 1,411 87,600
2021/06/16 1,414 1,423 1,414 1,422 76,300
2021/06/15 1,411 1,419 1,409 1,412 77,400
2021/06/14 1,420 1,422 1,407 1,415 78,000
2021/06/11 1,427 1,428 1,410 1,420 103,000
2021/06/10 1,444 1,444 1,423 1,430 150,600
2021/06/09 1,444 1,449 1,442 1,442 91,500
2021/06/08 1,430 1,440 1,424 1,437 113,600
2021/06/07 1,420 1,423 1,414 1,420 104,100
2021/06/04 1,402 1,414 1,400 1,412 128,300
2021/06/03 1,400 1,409 1,395 1,396 134,500
2021/06/02 1,385 1,399 1,374 1,392 161,300
2021/06/01 1,392 1,392 1,378 1,391 95,800
2021/05/31 1,395 1,397 1,381 1,384 122,500
2021/05/28 1,379 1,398 1,377 1,395 182,200
2021/05/27 1,381 1,382 1,364 1,371 377,000
2021/05/26 1,393 1,393 1,385 1,386 129,500
2021/05/25 1,396 1,399 1,392 1,396 120,700
2021/05/24 1,404 1,410 1,397 1,401 120,500
2021/05/21 1,398 1,403 1,395 1,399 126,800
2021/05/20 1,398 1,408 1,398 1,403 88,700
2021/05/19 1,402 1,409 1,398 1,403 91,200
2021/05/18 1,411 1,412 1,398 1,410 193,600
2021/05/17 1,418 1,418 1,389 1,404 154,400
2021/05/14 1,400 1,412 1,396 1,405 86,200
2021/05/13 1,381 1,401 1,381 1,383 151,500
2021/05/12 1,400 1,405 1,383 1,396 202,500
2021/05/11 1,401 1,415 1,397 1,402 164,000
2021/05/10 1,412 1,419 1,404 1,413 134,400
2021/05/07 1,398 1,420 1,396 1,416 140,800
2021/05/06 1,397 1,424 1,394 1,400 215,300
2021/04/30 1,394 1,404 1,385 1,390 126,300
2021/04/28 1,396 1,409 1,384 1,384 238,700
2021/04/27 1,399 1,399 1,384 1,392 140,700
2021/04/26 1,411 1,415 1,396 1,396 152,000
2021/04/23 1,408 1,420 1,408 1,415 160,500
2021/04/22 1,415 1,420 1,408 1,420 117,300
2021/04/21 1,400 1,410 1,393 1,407 251,100
2021/04/20 1,422 1,422 1,409 1,411 128,800
2021/04/19 1,430 1,437 1,426 1,432 92,100
2021/04/16 1,445 1,445 1,422 1,431 56,100
2021/04/15 1,428 1,439 1,424 1,436 85,300
2021/04/14 1,435 1,435 1,422 1,427 76,000
2021/04/13 1,456 1,456 1,435 1,435 98,600
2021/04/12 1,433 1,450 1,429 1,446 176,700
2021/04/09 1,421 1,432 1,418 1,430 149,900
2021/04/08 1,426 1,429 1,406 1,419 134,100
2021/04/07 1,412 1,436 1,412 1,432 142,800
2021/04/06 1,420 1,426 1,400 1,407 138,400
2021/04/05 1,411 1,425 1,402 1,424 161,200
2021/04/02 1,414 1,421 1,395 1,401 365,600
2021/04/01 1,456 1,462 1,417 1,421 309,700
2021/03/31 1,469 1,485 1,453 1,453 246,300
2021/03/30 1,469 1,485 1,452 1,474 437,300
2021/03/29 1,536 1,540 1,512 1,530 401,700
2021/03/26 1,519 1,525 1,505 1,521 276,500
2021/03/25 1,470 1,497 1,469 1,489 196,300
2021/03/24 1,475 1,480 1,450 1,450 357,600
2021/03/23 1,520 1,520 1,496 1,496 301,800
2021/03/22 1,514 1,530 1,506 1,524 361,300
2021/03/19 1,477 1,515 1,472 1,511 412,700
2021/03/18 1,484 1,492 1,476 1,481 232,900
2021/03/17 1,468 1,480 1,464 1,480 210,000
2021/03/16 1,468 1,484 1,461 1,474 242,900
2021/03/15 1,450 1,470 1,446 1,470 335,400
2021/03/12 1,450 1,451 1,421 1,446 381,000
2021/03/11 1,430 1,453 1,427 1,449 336,200
2021/03/10 1,410 1,429 1,405 1,423 330,000
2021/03/09 1,430 1,430 1,400 1,408 324,400
2021/03/08 1,396 1,413 1,387 1,406 336,300
2021/03/05 1,376 1,385 1,366 1,385 261,100
2021/03/04 1,353 1,370 1,349 1,370 286,000
2021/03/03 1,340 1,354 1,338 1,350 363,700
2021/03/02 1,324 1,333 1,317 1,332 261,900
2021/03/01 1,324 1,333 1,306 1,317 249,900
2021/02/26 1,322 1,325 1,296 1,296 607,000
2021/02/25 1,315 1,328 1,306 1,326 267,400
2021/02/24 1,301 1,314 1,297 1,305 243,300
2021/02/22 1,291 1,297 1,283 1,296 221,000
2021/02/19 1,280 1,280 1,267 1,277 226,100
2021/02/18 1,291 1,293 1,282 1,286 247,400
2021/02/17 1,285 1,292 1,278 1,291 263,600
2021/02/16 1,301 1,304 1,288 1,294 267,900
2021/02/15 1,308 1,308 1,294 1,301 288,400
2021/02/12 1,299 1,299 1,286 1,298 180,200
2021/02/10 1,297 1,299 1,281 1,287 319,000
2021/02/09 1,298 1,313 1,265 1,312 380,700
2021/02/08 1,274 1,308 1,274 1,307 288,600
2021/02/05 1,283 1,283 1,259 1,265 319,600
2021/02/04 1,262 1,273 1,257 1,271 228,500
2021/02/03 1,251 1,260 1,246 1,257 159,100
2021/02/02 1,249 1,256 1,246 1,247 173,300
2021/02/01 1,242 1,251 1,242 1,246 174,200
2021/01/29 1,254 1,260 1,242 1,242 223,700
2021/01/28 1,242 1,258 1,238 1,249 324,500
2021/01/27 1,255 1,261 1,252 1,256 152,500
2021/01/26 1,243 1,258 1,240 1,253 297,200
2021/01/25 1,250 1,256 1,241 1,247 216,600
2021/01/22 1,245 1,248 1,240 1,240 214,500
2021/01/21 1,253 1,263 1,247 1,250 263,700
2021/01/20 1,237 1,250 1,230 1,250 264,200
2021/01/19 1,242 1,243 1,232 1,237 331,200
2021/01/18 1,254 1,258 1,239 1,242 427,500
2021/01/15 1,246 1,246 1,229 1,239 210,000
2021/01/14 1,252 1,258 1,245 1,250 325,100
2021/01/13 1,254 1,261 1,247 1,260 149,700
2021/01/12 1,249 1,257 1,237 1,254 235,600
2021/01/08 1,220 1,240 1,214 1,239 275,000
2021/01/07 1,231 1,235 1,221 1,223 218,300
2021/01/06 1,204 1,215 1,201 1,214 119,700
2021/01/05 1,201 1,211 1,196 1,205 108,400
2021/01/04 1,216 1,216 1,190 1,201 200,000

このページの先頭へ