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 |
|---|---|---|---|---|---|
| 2025/09/02 | 1,771 | 1,826 | 1,771 | 1,826 | 14,000 |
| 2025/09/01 | 1,769 | 1,816 | 1,768 | 1,768 | 17,100 |
| 2025/08/29 | 1,744 | 1,772 | 1,721 | 1,769 | 26,700 |
| 2025/08/28 | 1,688 | 1,700 | 1,674 | 1,680 | 4,200 |
| 2025/08/27 | 1,727 | 1,727 | 1,685 | 1,687 | 4,900 |
| 2025/08/26 | 1,695 | 1,750 | 1,695 | 1,724 | 8,100 |
| 2025/08/25 | 1,670 | 1,718 | 1,670 | 1,695 | 7,300 |
| 2025/08/22 | 1,690 | 1,726 | 1,652 | 1,652 | 14,400 |
| 2025/08/21 | 1,700 | 1,705 | 1,683 | 1,689 | 8,100 |
| 2025/08/20 | 1,692 | 1,720 | 1,685 | 1,708 | 11,100 |
| 2025/08/19 | 1,706 | 1,717 | 1,673 | 1,716 | 10,500 |
| 2025/08/18 | 1,615 | 1,720 | 1,615 | 1,720 | 20,300 |
| 2025/08/15 | 1,718 | 1,729 | 1,616 | 1,621 | 17,300 |
| 2025/08/14 | 1,726 | 1,739 | 1,697 | 1,730 | 10,300 |
| 2025/08/13 | 1,708 | 1,788 | 1,708 | 1,727 | 19,400 |
| 2025/08/12 | 1,799 | 1,810 | 1,698 | 1,720 | 40,300 |
| 2025/08/08 | 1,764 | 1,808 | 1,749 | 1,783 | 19,900 |
| 2025/08/07 | 1,715 | 1,765 | 1,705 | 1,764 | 25,600 |
| 2025/08/06 | 1,753 | 1,775 | 1,683 | 1,702 | 28,600 |
| 2025/08/05 | 1,651 | 1,839 | 1,633 | 1,753 | 43,400 |
| 2025/08/04 | 1,585 | 1,645 | 1,564 | 1,642 | 17,200 |
| 2025/08/01 | 1,556 | 1,602 | 1,556 | 1,600 | 9,500 |
| 2025/07/31 | 1,515 | 1,625 | 1,498 | 1,569 | 46,000 |
| 2025/07/30 | 1,407 | 1,535 | 1,402 | 1,507 | 37,600 |
| 2025/07/29 | 1,386 | 1,420 | 1,386 | 1,407 | 13,900 |
| 2025/07/28 | 1,409 | 1,409 | 1,386 | 1,386 | 5,200 |
| 2025/07/25 | 1,384 | 1,415 | 1,383 | 1,395 | 42,500 |
| 2025/07/24 | 1,345 | 1,389 | 1,343 | 1,371 | 19,300 |
| 2025/07/23 | 1,356 | 1,382 | 1,356 | 1,364 | 16,900 |
| 2025/07/22 | 1,344 | 1,409 | 1,330 | 1,379 | 45,500 |
| 2025/07/18 | 1,375 | 1,381 | 1,345 | 1,358 | 24,700 |
| 2025/07/17 | 1,371 | 1,400 | 1,347 | 1,400 | 54,900 |
| 2025/07/16 | 1,400 | 1,490 | 1,330 | 1,418 | 302,100 |
| 2025/07/15 | 1,165 | 1,200 | 1,165 | 1,190 | 28,700 |
| 2025/07/14 | 1,150 | 1,159 | 1,145 | 1,150 | 5,900 |
| 2025/07/11 | 1,156 | 1,160 | 1,142 | 1,147 | 3,300 |
| 2025/07/10 | 1,136 | 1,148 | 1,136 | 1,147 | 1,100 |
| 2025/07/09 | 1,143 | 1,148 | 1,125 | 1,139 | 4,200 |
| 2025/07/08 | 1,118 | 1,146 | 1,118 | 1,143 | 2,600 |
| 2025/07/07 | 1,120 | 1,127 | 1,114 | 1,117 | 2,400 |
| 2025/07/04 | 1,117 | 1,135 | 1,114 | 1,121 | 5,100 |
| 2025/07/03 | 1,118 | 1,144 | 1,118 | 1,119 | 19,400 |
| 2025/07/02 | 1,143 | 1,159 | 1,126 | 1,148 | 11,700 |
| 2025/07/01 | 1,156 | 1,156 | 1,139 | 1,143 | 2,500 |
| 2025/06/30 | 1,150 | 1,159 | 1,137 | 1,156 | 4,300 |
| 2025/06/27 | 1,126 | 1,150 | 1,121 | 1,145 | 8,200 |
| 2025/06/26 | 1,121 | 1,125 | 1,117 | 1,119 | 1,500 |
| 2025/06/25 | 1,121 | 1,127 | 1,119 | 1,125 | 4,500 |
| 2025/06/24 | 1,123 | 1,129 | 1,117 | 1,125 | 1,300 |
| 2025/06/23 | 1,106 | 1,136 | 1,106 | 1,123 | 4,000 |
| 2025/06/20 | 1,118 | 1,118 | 1,106 | 1,106 | 2,900 |
| 2025/06/19 | 1,118 | 1,134 | 1,109 | 1,114 | 4,200 |
| 2025/06/18 | 1,128 | 1,128 | 1,108 | 1,108 | 3,300 |
| 2025/06/17 | 1,125 | 1,128 | 1,119 | 1,128 | 2,800 |
| 2025/06/16 | 1,136 | 1,139 | 1,125 | 1,125 | 3,500 |
| 2025/06/13 | 1,144 | 1,146 | 1,136 | 1,136 | 1,800 |
| 2025/06/12 | 1,146 | 1,146 | 1,139 | 1,144 | 1,700 |
| 2025/06/11 | 1,135 | 1,144 | 1,135 | 1,142 | 3,100 |
| 2025/06/10 | 1,132 | 1,151 | 1,132 | 1,135 | 6,200 |
| 2025/06/09 | 1,116 | 1,150 | 1,116 | 1,132 | 12,600 |
| 2025/06/06 | 1,112 | 1,114 | 1,104 | 1,114 | 6,400 |
| 2025/06/05 | 1,115 | 1,117 | 1,103 | 1,103 | 5,900 |
| 2025/06/04 | 1,103 | 1,115 | 1,103 | 1,107 | 7,600 |
| 2025/06/03 | 1,137 | 1,137 | 1,105 | 1,105 | 13,800 |
| 2025/06/02 | 1,150 | 1,167 | 1,125 | 1,125 | 17,500 |
| 2025/05/30 | 1,153 | 1,172 | 1,151 | 1,166 | 17,600 |
| 2025/05/29 | 1,157 | 1,184 | 1,151 | 1,158 | 51,500 |
| 2025/05/28 | 1,255 | 1,268 | 1,255 | 1,256 | 29,000 |
| 2025/05/27 | 1,244 | 1,254 | 1,243 | 1,250 | 18,700 |
| 2025/05/26 | 1,235 | 1,243 | 1,235 | 1,243 | 11,100 |
| 2025/05/23 | 1,228 | 1,244 | 1,228 | 1,233 | 12,800 |
| 2025/05/22 | 1,234 | 1,245 | 1,226 | 1,228 | 24,800 |
| 2025/05/21 | 1,198 | 1,228 | 1,193 | 1,228 | 26,500 |
| 2025/05/20 | 1,199 | 1,209 | 1,187 | 1,198 | 47,900 |
| 2025/05/19 | 1,149 | 1,150 | 1,146 | 1,149 | 7,000 |
| 2025/05/16 | 1,142 | 1,145 | 1,135 | 1,145 | 8,900 |
| 2025/05/15 | 1,126 | 1,142 | 1,120 | 1,142 | 13,800 |
| 2025/05/14 | 1,120 | 1,126 | 1,118 | 1,125 | 6,000 |
| 2025/05/13 | 1,115 | 1,120 | 1,112 | 1,119 | 4,000 |
| 2025/05/12 | 1,118 | 1,118 | 1,110 | 1,111 | 7,300 |
| 2025/05/09 | 1,115 | 1,117 | 1,108 | 1,108 | 5,200 |
| 2025/05/08 | 1,118 | 1,118 | 1,101 | 1,103 | 9,500 |
| 2025/05/07 | 1,120 | 1,120 | 1,098 | 1,110 | 11,600 |
| 2025/05/02 | 1,087 | 1,105 | 1,087 | 1,090 | 13,100 |
| 2025/05/01 | 1,100 | 1,145 | 1,077 | 1,084 | 33,400 |
| 2025/04/30 | 1,090 | 1,100 | 1,088 | 1,095 | 9,300 |
| 2025/04/28 | 1,079 | 1,095 | 1,078 | 1,086 | 10,300 |
| 2025/04/25 | 1,070 | 1,076 | 1,069 | 1,075 | 6,100 |
| 2025/04/24 | 1,077 | 1,077 | 1,065 | 1,073 | 5,400 |
| 2025/04/23 | 1,072 | 1,076 | 1,070 | 1,070 | 3,900 |
| 2025/04/22 | 1,070 | 1,074 | 1,065 | 1,074 | 3,600 |
| 2025/04/21 | 1,087 | 1,087 | 1,060 | 1,064 | 8,100 |
| 2025/04/18 | 1,062 | 1,075 | 1,062 | 1,069 | 5,300 |
| 2025/04/17 | 1,069 | 1,069 | 1,056 | 1,067 | 4,700 |
| 2025/04/16 | 1,074 | 1,075 | 1,066 | 1,069 | 3,500 |
| 2025/04/15 | 1,079 | 1,080 | 1,072 | 1,074 | 5,200 |
| 2025/04/14 | 1,059 | 1,080 | 1,043 | 1,072 | 9,400 |
| 2025/04/11 | 1,084 | 1,090 | 1,058 | 1,090 | 4,600 |
| 2025/04/10 | 1,110 | 1,110 | 1,060 | 1,060 | 6,700 |
| 2025/04/09 | 1,057 | 1,079 | 1,048 | 1,051 | 5,600 |
| 2025/04/08 | 1,054 | 1,057 | 1,030 | 1,057 | 8,200 |
| 2025/04/07 | 966 | 1,018 | 950 | 1,000 | 18,900 |
| 2025/04/04 | 1,087 | 1,087 | 1,034 | 1,056 | 11,000 |
| 2025/04/03 | 1,060 | 1,088 | 1,059 | 1,086 | 7,200 |
| 2025/04/02 | 1,115 | 1,115 | 1,084 | 1,084 | 8,300 |
| 2025/04/01 | 1,131 | 1,133 | 1,111 | 1,111 | 12,000 |
| 2025/03/31 | 1,120 | 1,127 | 1,114 | 1,117 | 12,900 |
| 2025/03/28 | 1,125 | 1,132 | 1,115 | 1,117 | 9,900 |
| 2025/03/27 | 1,099 | 1,110 | 1,096 | 1,110 | 10,300 |
| 2025/03/26 | 1,085 | 1,095 | 1,076 | 1,094 | 7,300 |
| 2025/03/25 | 1,072 | 1,073 | 1,060 | 1,073 | 4,600 |
| 2025/03/24 | 1,054 | 1,058 | 1,052 | 1,058 | 3,800 |
| 2025/03/21 | 1,050 | 1,052 | 1,045 | 1,052 | 4,100 |
| 2025/03/19 | 1,039 | 1,046 | 1,039 | 1,044 | 2,900 |
| 2025/03/18 | 1,049 | 1,049 | 1,036 | 1,039 | 2,100 |
| 2025/03/17 | 1,021 | 1,038 | 1,020 | 1,036 | 7,800 |
| 2025/03/14 | 1,018 | 1,020 | 1,011 | 1,020 | 2,400 |
| 2025/03/13 | 1,012 | 1,018 | 1,012 | 1,018 | 2,000 |
| 2025/03/12 | 1,018 | 1,018 | 1,009 | 1,016 | 1,800 |
| 2025/03/11 | 1,013 | 1,016 | 1,005 | 1,016 | 2,200 |
| 2025/03/10 | 1,017 | 1,026 | 1,014 | 1,014 | 3,400 |
| 2025/03/07 | 1,010 | 1,015 | 1,009 | 1,015 | 3,500 |
| 2025/03/06 | 1,015 | 1,015 | 1,010 | 1,013 | 800 |
| 2025/03/05 | 1,015 | 1,020 | 1,010 | 1,010 | 2,400 |
| 2025/03/04 | 1,021 | 1,022 | 1,015 | 1,015 | 2,600 |
| 2025/03/03 | 1,020 | 1,022 | 1,017 | 1,020 | 5,200 |
| 2025/02/28 | 1,012 | 1,029 | 1,007 | 1,029 | 3,500 |
| 2025/02/27 | 1,000 | 1,012 | 1,000 | 1,012 | 3,900 |
| 2025/02/26 | 1,011 | 1,013 | 999 | 1,002 | 4,800 |
| 2025/02/25 | 1,009 | 1,011 | 1,005 | 1,011 | 2,000 |
| 2025/02/21 | 1,016 | 1,021 | 1,010 | 1,010 | 6,300 |
| 2025/02/20 | 1,011 | 1,017 | 1,011 | 1,016 | 3,600 |
| 2025/02/19 | 1,012 | 1,017 | 1,012 | 1,015 | 1,300 |
| 2025/02/18 | 1,022 | 1,022 | 1,003 | 1,012 | 3,600 |
| 2025/02/17 | 1,027 | 1,030 | 1,003 | 1,008 | 7,800 |
| 2025/02/14 | 1,003 | 1,057 | 1,003 | 1,026 | 15,700 |
| 2025/02/13 | 1,010 | 1,011 | 1,002 | 1,005 | 4,000 |
| 2025/02/12 | 1,015 | 1,015 | 1,007 | 1,010 | 3,900 |
| 2025/02/10 | 1,005 | 1,009 | 1,004 | 1,009 | 2,900 |
| 2025/02/07 | 1,005 | 1,010 | 1,003 | 1,010 | 1,200 |
| 2025/02/06 | 1,003 | 1,012 | 1,003 | 1,006 | 5,400 |
| 2025/02/05 | 1,002 | 1,010 | 1,002 | 1,009 | 4,600 |
| 2025/02/04 | 994 | 1,002 | 994 | 1,002 | 4,400 |
| 2025/02/03 | 999 | 1,015 | 993 | 993 | 4,400 |
| 2025/01/31 | 1,003 | 1,020 | 987 | 987 | 23,600 |
| 2025/01/30 | 1,033 | 1,037 | 951 | 951 | 71,500 |
| 2025/01/29 | 1,041 | 1,045 | 1,040 | 1,040 | 3,800 |
| 2025/01/28 | 1,035 | 1,048 | 1,014 | 1,045 | 7,800 |
| 2025/01/27 | 1,012 | 1,035 | 1,012 | 1,029 | 5,900 |
| 2025/01/24 | 1,005 | 1,013 | 1,002 | 1,013 | 3,100 |
| 2025/01/23 | 1,005 | 1,008 | 1,001 | 1,001 | 1,600 |
| 2025/01/22 | 1,013 | 1,013 | 1,000 | 1,005 | 4,000 |
| 2025/01/21 | 1,004 | 1,008 | 999 | 1,008 | 5,500 |
| 2025/01/20 | 995 | 1,010 | 995 | 1,004 | 8,100 |
| 2025/01/17 | 1,000 | 1,003 | 991 | 995 | 9,400 |
| 2025/01/16 | 1,004 | 1,008 | 1,000 | 1,004 | 7,800 |
| 2025/01/15 | 1,000 | 1,013 | 1,000 | 1,005 | 4,900 |
| 2025/01/14 | 1,015 | 1,015 | 1,000 | 1,000 | 8,400 |
| 2025/01/10 | 1,010 | 1,016 | 1,000 | 1,013 | 9,700 |
| 2025/01/09 | 997 | 1,004 | 996 | 996 | 5,400 |
| 2025/01/08 | 1,000 | 1,004 | 995 | 1,000 | 7,500 |
| 2025/01/07 | 985 | 1,008 | 985 | 1,000 | 11,300 |
| 2025/01/06 | 990 | 995 | 981 | 981 | 5,900 |
| 2024/12/30 | 966 | 979 | 960 | 977 | 11,000 |
| 2024/12/27 | 950 | 978 | 950 | 954 | 10,600 |
| 2024/12/26 | 977 | 977 | 950 | 950 | 18,600 |
| 2024/12/25 | 964 | 976 | 957 | 957 | 18,800 |
| 2024/12/24 | 969 | 970 | 950 | 955 | 13,200 |
| 2024/12/23 | 977 | 980 | 965 | 966 | 11,300 |
| 2024/12/20 | 975 | 987 | 972 | 980 | 5,800 |
| 2024/12/19 | 982 | 988 | 974 | 974 | 8,200 |
| 2024/12/18 | 996 | 996 | 984 | 984 | 7,800 |
| 2024/12/17 | 999 | 999 | 985 | 987 | 11,300 |
| 2024/12/16 | 988 | 994 | 970 | 994 | 36,400 |
| 2024/12/13 | 934 | 938 | 932 | 935 | 4,300 |
| 2024/12/12 | 940 | 943 | 937 | 937 | 6,600 |
| 2024/12/11 | 942 | 942 | 937 | 940 | 4,900 |
| 2024/12/10 | 934 | 938 | 931 | 937 | 2,500 |
| 2024/12/09 | 934 | 939 | 929 | 935 | 6,200 |
| 2024/12/06 | 933 | 937 | 933 | 934 | 1,700 |
| 2024/12/05 | 940 | 942 | 933 | 938 | 6,100 |
| 2024/12/04 | 939 | 941 | 931 | 940 | 11,400 |
| 2024/12/03 | 939 | 943 | 935 | 939 | 5,400 |
| 2024/12/02 | 942 | 942 | 932 | 939 | 3,800 |
| 2024/11/29 | 940 | 942 | 932 | 942 | 4,500 |
| 2024/11/28 | 935 | 940 | 928 | 932 | 6,900 |
| 2024/11/27 | 948 | 948 | 935 | 935 | 6,000 |
| 2024/11/26 | 934 | 944 | 926 | 940 | 5,500 |
| 2024/11/25 | 934 | 944 | 929 | 935 | 4,600 |
| 2024/11/22 | 928 | 934 | 927 | 934 | 2,100 |
| 2024/11/21 | 911 | 935 | 911 | 926 | 7,000 |
| 2024/11/20 | 902 | 935 | 902 | 917 | 20,800 |
| 2024/11/19 | 903 | 911 | 893 | 910 | 9,200 |
| 2024/11/18 | 926 | 930 | 905 | 910 | 8,300 |
| 2024/11/15 | 934 | 935 | 925 | 928 | 3,300 |
| 2024/11/14 | 934 | 940 | 931 | 935 | 3,900 |
| 2024/11/13 | 930 | 940 | 930 | 932 | 2,300 |
| 2024/11/12 | 933 | 935 | 926 | 926 | 4,100 |
| 2024/11/11 | 922 | 934 | 922 | 923 | 5,600 |
| 2024/11/08 | 951 | 952 | 923 | 923 | 14,100 |