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 |
|---|---|---|---|---|---|
| 2026/02/19 | 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 |
| 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 |