三機サービス(6044)の株価時系列情報
三機サービス(6044)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 |
|---|---|---|---|---|---|
| 2026/07/07 | 1,665 | 1,692 | 1,665 | 1,692 | 4,500 |
| 2026/07/06 | 1,644 | 1,667 | 1,635 | 1,665 | 5,000 |
| 2026/07/03 | 1,634 | 1,646 | 1,630 | 1,630 | 2,300 |
| 2026/07/02 | 1,630 | 1,640 | 1,618 | 1,639 | 1,800 |
| 2026/07/01 | 1,612 | 1,628 | 1,610 | 1,628 | 2,900 |
| 2026/06/30 | 1,602 | 1,647 | 1,592 | 1,639 | 2,400 |
| 2026/06/29 | 1,551 | 1,595 | 1,551 | 1,595 | 1,700 |
| 2026/06/26 | 1,533 | 1,575 | 1,533 | 1,570 | 2,300 |
| 2026/06/25 | 1,574 | 1,574 | 1,561 | 1,570 | 700 |
| 2026/06/24 | 1,554 | 1,570 | 1,542 | 1,570 | 1,700 |
| 2026/06/23 | 1,528 | 1,554 | 1,522 | 1,554 | 2,400 |
| 2026/06/22 | 1,540 | 1,547 | 1,532 | 1,547 | 1,100 |
| 2026/06/19 | 1,542 | 1,549 | 1,522 | 1,532 | 1,200 |
| 2026/06/18 | 1,535 | 1,542 | 1,512 | 1,542 | 1,300 |
| 2026/06/17 | 1,521 | 1,535 | 1,520 | 1,535 | 2,000 |
| 2026/06/16 | 1,522 | 1,529 | 1,501 | 1,529 | 1,700 |
| 2026/06/15 | 1,500 | 1,522 | 1,497 | 1,522 | 2,300 |
| 2026/06/12 | 1,501 | 1,508 | 1,493 | 1,502 | 3,300 |
| 2026/06/11 | 1,501 | 1,526 | 1,490 | 1,524 | 5,800 |
| 2026/06/10 | 1,500 | 1,519 | 1,500 | 1,519 | 1,000 |
| 2026/06/09 | 1,493 | 1,522 | 1,492 | 1,505 | 2,000 |
| 2026/06/08 | 1,503 | 1,503 | 1,463 | 1,493 | 6,300 |
| 2026/06/05 | 1,462 | 1,527 | 1,462 | 1,522 | 5,100 |
| 2026/06/04 | 1,465 | 1,472 | 1,441 | 1,461 | 8,500 |
| 2026/06/03 | 1,549 | 1,549 | 1,476 | 1,476 | 44,900 |
| 2026/06/02 | 1,560 | 1,561 | 1,506 | 1,535 | 13,600 |
| 2026/06/01 | 1,602 | 1,610 | 1,555 | 1,558 | 17,700 |
| 2026/05/29 | 1,600 | 1,699 | 1,570 | 1,610 | 18,500 |
| 2026/05/28 | 1,558 | 1,603 | 1,555 | 1,601 | 48,200 |
| 2026/05/27 | 1,680 | 1,680 | 1,645 | 1,645 | 19,800 |
| 2026/05/26 | 1,676 | 1,676 | 1,625 | 1,650 | 14,500 |
| 2026/05/25 | 1,688 | 1,692 | 1,677 | 1,677 | 5,600 |
| 2026/05/22 | 1,678 | 1,697 | 1,678 | 1,680 | 5,600 |
| 2026/05/21 | 1,679 | 1,694 | 1,675 | 1,680 | 2,900 |
| 2026/05/20 | 1,685 | 1,711 | 1,680 | 1,680 | 12,500 |
| 2026/05/19 | 1,687 | 1,712 | 1,660 | 1,681 | 7,500 |
| 2026/05/18 | 1,710 | 1,712 | 1,680 | 1,680 | 8,400 |
| 2026/05/15 | 1,733 | 1,745 | 1,710 | 1,710 | 4,800 |
| 2026/05/14 | 1,737 | 1,770 | 1,733 | 1,733 | 12,700 |
| 2026/05/13 | 1,770 | 1,772 | 1,753 | 1,760 | 4,900 |
| 2026/05/12 | 1,740 | 1,790 | 1,726 | 1,770 | 6,400 |
| 2026/05/11 | 1,720 | 1,738 | 1,715 | 1,718 | 6,100 |
| 2026/05/08 | 1,710 | 1,727 | 1,705 | 1,705 | 2,700 |
| 2026/05/07 | 1,675 | 1,710 | 1,675 | 1,710 | 8,900 |
| 2026/05/01 | 1,666 | 1,678 | 1,666 | 1,672 | 3,000 |
| 2026/04/30 | 1,657 | 1,679 | 1,657 | 1,671 | 3,900 |
| 2026/04/28 | 1,677 | 1,677 | 1,652 | 1,672 | 3,900 |
| 2026/04/27 | 1,652 | 1,693 | 1,652 | 1,656 | 7,500 |
| 2026/04/24 | 1,670 | 1,685 | 1,652 | 1,652 | 6,300 |
| 2026/04/23 | 1,686 | 1,696 | 1,670 | 1,670 | 7,000 |
| 2026/04/22 | 1,686 | 1,697 | 1,686 | 1,686 | 4,700 |
| 2026/04/21 | 1,688 | 1,701 | 1,681 | 1,694 | 3,200 |
| 2026/04/20 | 1,708 | 1,708 | 1,680 | 1,688 | 3,700 |
| 2026/04/17 | 1,683 | 1,694 | 1,674 | 1,694 | 7,100 |
| 2026/04/16 | 1,743 | 1,743 | 1,685 | 1,685 | 15,200 |
| 2026/04/15 | 1,810 | 1,810 | 1,685 | 1,723 | 16,800 |
| 2026/04/14 | 1,780 | 1,799 | 1,745 | 1,770 | 19,000 |
| 2026/04/13 | 1,775 | 1,775 | 1,723 | 1,727 | 4,900 |
| 2026/04/10 | 1,808 | 1,808 | 1,775 | 1,776 | 1,800 |
| 2026/04/09 | 1,818 | 1,820 | 1,786 | 1,792 | 2,600 |
| 2026/04/08 | 1,788 | 1,820 | 1,776 | 1,799 | 2,200 |
| 2026/04/07 | 1,740 | 1,777 | 1,734 | 1,777 | 5,200 |
| 2026/04/06 | 1,717 | 1,741 | 1,710 | 1,722 | 3,700 |
| 2026/04/03 | 1,705 | 1,744 | 1,705 | 1,717 | 3,800 |
| 2026/03/27 | 1,686 | 1,724 | 1,686 | 1,686 | 3,400 |
| 2026/03/26 | 1,700 | 1,700 | 1,663 | 1,677 | 7,700 |
| 2026/03/25 | 1,642 | 1,711 | 1,642 | 1,703 | 15,400 |
| 2026/03/24 | 1,681 | 1,683 | 1,624 | 1,642 | 9,100 |
| 2026/03/23 | 1,669 | 1,669 | 1,601 | 1,601 | 10,100 |
| 2026/03/19 | 1,696 | 1,716 | 1,685 | 1,685 | 7,600 |
| 2026/03/18 | 1,704 | 1,746 | 1,704 | 1,717 | 5,800 |
| 2026/03/17 | 1,702 | 1,765 | 1,693 | 1,699 | 11,300 |
| 2026/03/16 | 1,719 | 1,747 | 1,719 | 1,731 | 2,000 |
| 2026/03/13 | 1,730 | 1,730 | 1,708 | 1,719 | 900 |
| 2026/03/12 | 1,710 | 1,750 | 1,705 | 1,726 | 15,700 |
| 2026/03/11 | 1,789 | 1,789 | 1,721 | 1,721 | 8,700 |
| 2026/03/10 | 1,750 | 1,790 | 1,750 | 1,789 | 4,500 |
| 2026/03/09 | 1,701 | 1,730 | 1,668 | 1,708 | 17,500 |
| 2026/03/06 | 1,800 | 1,800 | 1,763 | 1,765 | 2,600 |
| 2026/03/05 | 1,752 | 1,811 | 1,742 | 1,800 | 13,000 |
| 2026/03/04 | 1,790 | 1,790 | 1,665 | 1,712 | 17,000 |
| 2026/03/03 | 1,798 | 1,798 | 1,750 | 1,750 | 7,600 |
| 2026/03/02 | 1,830 | 1,830 | 1,778 | 1,783 | 8,900 |
| 2026/02/27 | 1,833 | 1,834 | 1,811 | 1,834 | 4,000 |
| 2026/02/26 | 1,840 | 1,850 | 1,831 | 1,831 | 14,400 |
| 2026/02/25 | 1,801 | 1,836 | 1,798 | 1,835 | 7,300 |
| 2026/02/24 | 1,770 | 1,799 | 1,763 | 1,799 | 14,900 |
| 2026/02/20 | 1,805 | 1,805 | 1,757 | 1,770 | 10,600 |
| 2026/02/19 | 1,802 | 1,806 | 1,796 | 1,806 | 5,900 |
| 2026/02/18 | 1,788 | 1,805 | 1,761 | 1,784 | 8,500 |
| 2026/02/17 | 1,763 | 1,788 | 1,737 | 1,788 | 10,100 |
| 2026/02/16 | 1,755 | 1,794 | 1,728 | 1,763 | 9,000 |
| 2026/02/13 | 1,780 | 1,807 | 1,744 | 1,755 | 23,700 |
| 2026/02/12 | 1,756 | 1,797 | 1,754 | 1,780 | 31,200 |
| 2026/02/10 | 1,757 | 1,763 | 1,738 | 1,749 | 4,400 |
| 2026/02/09 | 1,749 | 1,765 | 1,746 | 1,749 | 4,100 |
| 2026/02/06 | 1,739 | 1,749 | 1,715 | 1,738 | 4,500 |
| 2026/02/05 | 1,700 | 1,752 | 1,690 | 1,739 | 14,700 |
| 2026/02/04 | 1,726 | 1,726 | 1,677 | 1,705 | 12,300 |
| 2026/02/03 | 1,678 | 1,730 | 1,678 | 1,701 | 9,700 |
| 2026/02/02 | 1,635 | 1,688 | 1,627 | 1,678 | 16,800 |
| 2026/01/30 | 1,692 | 1,692 | 1,645 | 1,669 | 19,700 |
| 2026/01/29 | 1,747 | 1,747 | 1,678 | 1,693 | 14,800 |
| 2026/01/28 | 1,819 | 1,826 | 1,731 | 1,748 | 64,400 |
| 2026/01/27 | 1,836 | 1,839 | 1,814 | 1,827 | 6,100 |
| 2026/01/26 | 1,847 | 1,847 | 1,832 | 1,836 | 10,500 |
| 2026/01/23 | 1,835 | 1,849 | 1,835 | 1,842 | 2,700 |
| 2026/01/22 | 1,869 | 1,869 | 1,829 | 1,834 | 7,300 |
| 2026/01/21 | 1,860 | 1,869 | 1,810 | 1,867 | 13,700 |
| 2026/01/20 | 1,918 | 1,918 | 1,860 | 1,881 | 21,500 |
| 2026/01/19 | 1,910 | 1,918 | 1,876 | 1,918 | 17,500 |
| 2026/01/16 | 1,998 | 2,004 | 1,873 | 1,910 | 37,400 |
| 2026/01/15 | 1,948 | 2,045 | 1,928 | 1,978 | 56,500 |
| 2026/01/14 | 2,158 | 2,158 | 2,080 | 2,138 | 12,700 |
| 2026/01/13 | 2,077 | 2,108 | 2,071 | 2,108 | 5,100 |
| 2026/01/09 | 2,019 | 2,080 | 2,019 | 2,065 | 4,100 |
| 2026/01/08 | 2,029 | 2,055 | 2,027 | 2,043 | 2,900 |
| 2026/01/07 | 2,041 | 2,061 | 2,023 | 2,029 | 2,900 |
| 2026/01/06 | 2,032 | 2,045 | 2,023 | 2,043 | 2,300 |
| 2026/01/05 | 2,074 | 2,080 | 2,041 | 2,046 | 2,800 |
| 2025/12/30 | 2,049 | 2,080 | 2,049 | 2,080 | 3,200 |
| 2025/12/29 | 2,013 | 2,073 | 2,012 | 2,073 | 3,500 |
| 2025/12/26 | 2,010 | 2,022 | 2,010 | 2,010 | 45,800 |
| 2025/12/25 | 2,019 | 2,023 | 2,000 | 2,012 | 2,300 |
| 2025/12/24 | 2,011 | 2,034 | 2,009 | 2,009 | 1,800 |
| 2025/12/23 | 1,970 | 2,040 | 1,970 | 2,034 | 7,000 |
| 2025/12/22 | 1,971 | 2,001 | 1,963 | 2,001 | 5,600 |
| 2025/12/19 | 1,954 | 2,007 | 1,954 | 2,001 | 6,800 |
| 2025/12/18 | 2,039 | 2,049 | 1,953 | 1,954 | 7,900 |
| 2025/12/17 | 2,010 | 2,012 | 1,982 | 2,012 | 4,900 |
| 2025/12/16 | 1,988 | 2,007 | 1,960 | 2,007 | 5,400 |
| 2025/12/15 | 1,963 | 1,990 | 1,953 | 1,989 | 3,900 |
| 2025/12/12 | 1,934 | 1,976 | 1,934 | 1,958 | 3,300 |
| 2025/12/11 | 1,960 | 1,960 | 1,933 | 1,944 | 2,800 |
| 2025/12/10 | 1,949 | 1,964 | 1,913 | 1,952 | 8,200 |
| 2025/12/09 | 2,002 | 2,014 | 1,966 | 1,966 | 3,800 |
| 2025/12/08 | 2,008 | 2,033 | 2,005 | 2,033 | 1,300 |
| 2025/12/05 | 1,999 | 2,044 | 1,999 | 2,025 | 1,400 |
| 2025/12/04 | 1,999 | 2,038 | 1,999 | 2,010 | 3,800 |
| 2025/12/03 | 2,074 | 2,074 | 1,965 | 2,036 | 6,300 |
| 2025/12/02 | 2,137 | 2,142 | 2,074 | 2,076 | 3,100 |
| 2025/12/01 | 2,190 | 2,223 | 2,135 | 2,135 | 4,700 |
| 2025/11/28 | 2,181 | 2,186 | 2,131 | 2,178 | 3,400 |
| 2025/11/27 | 2,124 | 2,155 | 2,124 | 2,131 | 7,300 |
| 2025/11/26 | 2,101 | 2,164 | 2,101 | 2,164 | 6,500 |
| 2025/11/25 | 2,188 | 2,188 | 2,110 | 2,110 | 7,600 |
| 2025/11/21 | 2,146 | 2,199 | 2,139 | 2,199 | 6,100 |
| 2025/11/20 | 2,288 | 2,449 | 2,169 | 2,174 | 14,900 |
| 2025/11/19 | 2,175 | 2,288 | 2,130 | 2,288 | 2,400 |
| 2025/11/18 | 2,243 | 2,243 | 2,116 | 2,180 | 12,900 |
| 2025/11/17 | 2,266 | 2,266 | 2,185 | 2,222 | 6,200 |
| 2025/11/14 | 2,300 | 2,329 | 2,263 | 2,313 | 7,900 |
| 2025/11/13 | 2,331 | 2,375 | 2,323 | 2,323 | 13,900 |
| 2025/11/12 | 2,302 | 2,398 | 2,301 | 2,381 | 13,200 |
| 2025/11/11 | 2,260 | 2,399 | 2,252 | 2,399 | 32,200 |
| 2025/11/10 | 2,224 | 2,229 | 2,200 | 2,201 | 3,500 |
| 2025/11/07 | 2,202 | 2,238 | 2,188 | 2,193 | 5,500 |
| 2025/11/06 | 2,197 | 2,250 | 2,183 | 2,211 | 10,400 |
| 2025/11/05 | 2,172 | 2,185 | 2,138 | 2,148 | 7,800 |
| 2025/11/04 | 2,172 | 2,195 | 2,150 | 2,173 | 6,700 |
| 2025/10/31 | 2,171 | 2,190 | 2,140 | 2,173 | 9,400 |
| 2025/10/30 | 2,163 | 2,221 | 2,150 | 2,215 | 7,700 |
| 2025/10/29 | 2,167 | 2,228 | 2,165 | 2,183 | 4,300 |
| 2025/10/28 | 2,179 | 2,194 | 2,159 | 2,169 | 4,200 |
| 2025/10/27 | 2,159 | 2,274 | 2,159 | 2,213 | 19,000 |
| 2025/10/24 | 2,225 | 2,225 | 2,131 | 2,161 | 10,900 |
| 2025/10/23 | 2,166 | 2,250 | 2,166 | 2,230 | 10,300 |
| 2025/10/22 | 2,206 | 2,224 | 2,145 | 2,191 | 25,200 |
| 2025/10/21 | 2,135 | 2,400 | 2,135 | 2,239 | 43,100 |
| 2025/10/20 | 2,094 | 2,148 | 2,061 | 2,135 | 12,000 |
| 2025/10/17 | 2,129 | 2,178 | 2,066 | 2,068 | 19,600 |
| 2025/10/16 | 1,930 | 2,136 | 1,930 | 2,132 | 52,800 |
| 2025/10/15 | 1,837 | 1,927 | 1,837 | 1,924 | 36,100 |
| 2025/10/14 | 1,819 | 1,840 | 1,800 | 1,816 | 9,700 |
| 2025/10/10 | 1,897 | 1,897 | 1,805 | 1,859 | 11,200 |
| 2025/10/09 | 1,898 | 1,920 | 1,875 | 1,878 | 11,000 |
| 2025/10/08 | 1,895 | 1,907 | 1,885 | 1,887 | 4,600 |
| 2025/10/07 | 1,898 | 1,910 | 1,879 | 1,899 | 7,600 |
| 2025/10/06 | 1,896 | 1,900 | 1,848 | 1,885 | 7,300 |
| 2025/10/03 | 1,801 | 1,872 | 1,801 | 1,868 | 5,900 |
| 2025/10/02 | 1,825 | 1,853 | 1,790 | 1,799 | 22,500 |
| 2025/10/01 | 1,834 | 1,879 | 1,809 | 1,814 | 17,800 |
| 2025/09/30 | 1,905 | 1,938 | 1,824 | 1,833 | 8,500 |
| 2025/09/29 | 1,932 | 1,988 | 1,876 | 1,905 | 14,600 |
| 2025/09/26 | 1,817 | 1,957 | 1,814 | 1,929 | 27,200 |
| 2025/09/25 | 1,849 | 1,855 | 1,818 | 1,819 | 21,400 |
| 2025/09/24 | 1,824 | 1,853 | 1,816 | 1,849 | 4,200 |
| 2025/09/22 | 1,855 | 1,855 | 1,825 | 1,825 | 3,400 |
| 2025/09/19 | 1,833 | 1,860 | 1,809 | 1,855 | 8,400 |
| 2025/09/18 | 1,834 | 1,859 | 1,824 | 1,838 | 10,300 |
| 2025/09/17 | 1,810 | 1,859 | 1,810 | 1,834 | 5,700 |
| 2025/09/16 | 1,859 | 1,873 | 1,840 | 1,845 | 3,900 |
| 2025/09/12 | 1,860 | 1,884 | 1,850 | 1,870 | 3,600 |
| 2025/09/11 | 1,872 | 1,887 | 1,800 | 1,860 | 5,000 |
| 2025/09/10 | 1,878 | 1,900 | 1,857 | 1,873 | 16,800 |
| 2025/09/09 | 1,850 | 1,886 | 1,841 | 1,877 | 15,000 |
| 2025/09/08 | 1,824 | 1,899 | 1,793 | 1,850 | 19,300 |
| 2025/09/05 | 1,772 | 1,810 | 1,772 | 1,810 | 4,200 |
| 2025/09/04 | 1,797 | 1,805 | 1,756 | 1,756 | 4,100 |
| 2025/09/03 | 1,829 | 1,835 | 1,779 | 1,799 | 8,700 |