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
2026/06/17 2,650 2,700 2,639 2,700 376,500
2026/06/16 2,606 2,626 2,556 2,590 448,800
2026/06/15 2,607 2,673 2,578 2,665 737,700
2026/06/12 2,503 2,520 2,453 2,470 635,000
2026/06/11 2,433 2,473 2,383 2,453 721,300
2026/06/10 2,456 2,575 2,450 2,463 890,400
2026/06/09 2,362 2,488 2,343 2,435 834,500
2026/06/08 2,317 2,325 2,254 2,312 684,000
2026/06/05 2,300 2,349 2,287 2,318 677,600
2026/06/04 2,180 2,302 2,180 2,253 715,100
2026/06/03 2,160 2,180 2,116 2,160 339,000
2026/06/02 2,161 2,205 2,114 2,160 536,600
2026/06/01 2,292 2,328 2,201 2,211 486,000
2026/05/29 2,253 2,367 2,235 2,316 878,500
2026/05/28 2,228 2,287 2,196 2,257 484,800
2026/05/27 2,311 2,386 2,227 2,227 497,500
2026/05/26 2,260 2,351 2,229 2,275 656,900
2026/05/25 2,210 2,259 2,198 2,232 705,900
2026/05/22 2,200 2,215 2,170 2,189 518,400
2026/05/21 2,217 2,274 2,171 2,181 797,200
2026/05/20 2,365 2,378 2,221 2,267 915,600
2026/05/19 2,414 2,438 2,387 2,398 594,300
2026/05/18 2,539 2,539 2,388 2,414 648,200
2026/05/15 2,689 2,719 2,529 2,575 708,900
2026/05/14 2,604 2,687 2,486 2,646 822,200
2026/05/13 2,646 2,670 2,592 2,596 393,500
2026/05/12 2,658 2,730 2,636 2,646 595,100
2026/05/11 2,580 2,625 2,531 2,608 575,000
2026/05/08 2,513 2,557 2,474 2,517 821,200
2026/05/07 2,498 2,610 2,498 2,549 1,140,200
2026/05/01 2,393 2,458 2,352 2,424 574,900
2026/04/30 2,375 2,439 2,350 2,409 963,700
2026/04/28 2,272 2,428 2,264 2,413 710,300
2026/04/28 1 -> 3.00 分割
2026/04/27 6,990 7,130 6,840 7,020 184,200
2026/04/24 6,810 7,000 6,800 6,980 182,700
2026/04/23 6,840 6,850 6,650 6,800 194,900
2026/04/22 7,080 7,110 6,960 6,990 138,700
2026/04/21 7,100 7,210 7,050 7,140 150,900
2026/04/20 7,260 7,300 6,980 7,060 167,900
2026/04/17 7,280 7,300 7,070 7,180 328,600
2026/04/16 7,350 7,420 7,080 7,320 644,400
2026/04/15 8,000 8,020 7,310 7,310 507,600
2026/04/14 8,270 8,330 7,910 7,980 333,200
2026/04/13 8,170 8,350 8,100 8,190 318,100
2026/04/10 8,050 8,270 8,040 8,220 447,000
2026/04/09 7,770 8,060 7,750 7,970 390,600
2026/04/08 7,700 7,750 7,590 7,690 255,800
2026/04/07 7,390 7,450 7,370 7,400 196,700
2026/04/06 7,280 7,410 7,270 7,320 153,500
2026/04/03 7,240 7,320 7,210 7,260 192,600
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