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 |