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
2026/03/27 6,870 7,000 6,830 6,970 298,500
2026/03/26 7,000 7,020 6,880 6,970 338,100
2026/03/25 6,900 7,020 6,900 6,960 163,300
2026/03/24 6,670 6,760 6,590 6,730 177,700
2026/03/23 6,590 6,610 6,400 6,500 220,900
2026/03/19 6,790 6,880 6,760 6,830 279,800
2026/03/18 6,750 7,000 6,700 7,000 161,100
2026/03/17 6,670 6,710 6,580 6,610 96,900
2026/03/16 6,620 6,710 6,520 6,610 107,500
2026/03/13 6,490 6,790 6,490 6,710 168,100
2026/03/12 6,740 6,770 6,580 6,680 261,500
2026/03/11 6,960 7,110 6,940 6,940 163,400
2026/03/10 6,850 7,000 6,760 6,860 171,600
2026/03/09 6,700 6,760 6,480 6,710 226,900
2026/03/06 7,150 7,200 6,990 7,200 174,800
2026/03/05 7,400 7,520 7,200 7,240 300,700
2026/03/04 7,190 7,310 6,780 6,910 342,600
2026/03/03 7,710 7,790 7,490 7,520 188,400
2026/03/02 7,650 7,860 7,510 7,820 203,000
2026/02/27 7,660 7,880 7,650 7,880 205,200
2026/02/26 7,730 7,860 7,590 7,700 205,700
2026/02/25 7,610 7,770 7,540 7,660 232,300
2026/02/24 7,570 7,660 7,450 7,610 227,800
2026/02/20 7,390 7,580 7,370 7,520 273,000
2026/02/19 7,420 7,430 7,320 7,380 137,800
2026/02/18 7,380 7,450 7,300 7,390 150,000
2026/02/17 7,350 7,410 7,220 7,360 163,100
2026/02/16 7,150 7,430 7,110 7,390 216,700
2026/02/13 7,860 7,920 7,140 7,150 653,800
2026/02/12 7,700 7,940 7,680 7,870 227,800
2026/02/10 7,580 7,690 7,570 7,660 261,000
2026/02/09 7,600 7,670 7,520 7,570 249,200
2026/02/06 7,170 7,460 7,170 7,430 293,000
2026/02/05 7,120 7,160 7,000 7,120 228,600
2026/02/04 6,980 7,100 6,960 7,050 169,200
2026/02/03 6,780 7,010 6,760 6,980 304,900
2026/02/02 6,710 6,930 6,690 6,700 273,200
2026/01/30 6,740 6,760 6,530 6,650 333,400
2026/01/29 6,570 6,750 6,470 6,710 253,900
2026/01/28 6,620 6,680 6,560 6,570 201,200
2026/01/27 6,530 6,710 6,470 6,670 228,600
2026/01/26 6,390 6,550 6,380 6,460 146,700
2026/01/23 6,410 6,520 6,410 6,450 104,900
2026/01/22 6,480 6,510 6,360 6,440 158,700
2026/01/21 6,250 6,480 6,250 6,470 192,700
2026/01/20 6,430 6,450 6,320 6,390 104,100
2026/01/19 6,460 6,520 6,390 6,430 110,000
2026/01/16 6,250 6,480 6,250 6,460 164,800
2026/01/15 6,220 6,330 6,220 6,300 138,800
2026/01/14 6,280 6,320 6,200 6,240 170,700
2026/01/13 6,330 6,330 6,180 6,250 220,600
2026/01/09 6,030 6,040 5,850 6,030 272,700
2026/01/08 5,970 6,120 5,970 6,040 143,700
2026/01/07 6,000 6,060 5,930 5,970 192,500
2026/01/06 6,030 6,140 5,990 6,100 182,000
2026/01/05 5,900 5,990 5,830 5,930 178,700

このページの先頭へ