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 |
|---|---|---|---|---|---|
| 2024/04/19 | 1,283 | 1,310 | 1,244 | 1,276 | 49,400 |
| 2024/04/18 | 1,248 | 1,293 | 1,247 | 1,274 | 45,400 |
| 2024/04/17 | 1,235 | 1,255 | 1,214 | 1,249 | 49,100 |
| 2024/04/16 | 1,235 | 1,265 | 1,222 | 1,235 | 80,800 |
| 2024/04/15 | 1,199 | 1,256 | 1,190 | 1,251 | 221,000 |
| 2024/04/12 | 1,495 | 1,498 | 1,436 | 1,469 | 80,800 |
| 2024/04/11 | 1,559 | 1,564 | 1,485 | 1,495 | 42,200 |
| 2024/04/10 | 1,567 | 1,597 | 1,560 | 1,580 | 25,000 |
| 2024/04/09 | 1,556 | 1,582 | 1,535 | 1,558 | 20,600 |
| 2024/04/08 | 1,585 | 1,620 | 1,553 | 1,556 | 25,800 |
| 2024/04/05 | 1,519 | 1,576 | 1,517 | 1,559 | 18,300 |
| 2024/04/04 | 1,550 | 1,550 | 1,502 | 1,537 | 13,900 |
| 2024/04/03 | 1,542 | 1,581 | 1,520 | 1,560 | 11,000 |
| 2024/04/02 | 1,581 | 1,611 | 1,541 | 1,554 | 17,300 |
| 2024/04/01 | 1,647 | 1,647 | 1,565 | 1,588 | 19,000 |
| 2024/03/29 | 1,578 | 1,630 | 1,569 | 1,630 | 28,100 |
| 2024/03/28 | 1,559 | 1,594 | 1,540 | 1,576 | 28,900 |
| 2024/03/27 | 1,503 | 1,560 | 1,502 | 1,551 | 18,000 |
| 2024/03/26 | 1,507 | 1,507 | 1,477 | 1,491 | 7,500 |
| 2024/03/25 | 1,520 | 1,535 | 1,502 | 1,507 | 14,500 |
| 2024/03/22 | 1,494 | 1,514 | 1,458 | 1,511 | 16,400 |
| 2024/03/21 | 1,460 | 1,515 | 1,446 | 1,467 | 30,100 |
| 2024/03/19 | 1,434 | 1,453 | 1,424 | 1,443 | 6,400 |
| 2024/03/18 | 1,425 | 1,432 | 1,415 | 1,431 | 7,000 |
| 2024/03/15 | 1,414 | 1,431 | 1,403 | 1,411 | 6,000 |
| 2024/03/14 | 1,413 | 1,427 | 1,405 | 1,427 | 3,700 |
| 2024/03/13 | 1,457 | 1,457 | 1,405 | 1,417 | 7,100 |
| 2024/03/12 | 1,422 | 1,460 | 1,399 | 1,457 | 21,600 |
| 2024/03/11 | 1,442 | 1,480 | 1,408 | 1,432 | 21,200 |
| 2024/03/08 | 1,420 | 1,464 | 1,420 | 1,461 | 29,300 |
| 2024/03/07 | 1,428 | 1,438 | 1,409 | 1,420 | 14,900 |
| 2024/03/06 | 1,397 | 1,425 | 1,394 | 1,420 | 14,300 |
| 2024/03/05 | 1,407 | 1,417 | 1,380 | 1,397 | 16,000 |
| 2024/03/04 | 1,369 | 1,428 | 1,369 | 1,402 | 21,200 |
| 2024/03/01 | 1,438 | 1,438 | 1,363 | 1,363 | 34,700 |
| 2024/02/29 | 1,421 | 1,450 | 1,414 | 1,437 | 13,100 |
| 2024/02/28 | 1,459 | 1,459 | 1,403 | 1,416 | 15,700 |
| 2024/02/27 | 1,427 | 1,470 | 1,427 | 1,464 | 30,500 |
| 2024/02/26 | 1,396 | 1,424 | 1,396 | 1,415 | 21,000 |
| 2024/02/22 | 1,377 | 1,392 | 1,373 | 1,389 | 12,500 |
| 2024/02/21 | 1,380 | 1,396 | 1,356 | 1,361 | 13,100 |
| 2024/02/20 | 1,360 | 1,389 | 1,360 | 1,376 | 16,200 |
| 2024/02/19 | 1,380 | 1,383 | 1,351 | 1,366 | 14,200 |
| 2024/02/16 | 1,338 | 1,380 | 1,338 | 1,376 | 12,000 |
| 2024/02/15 | 1,319 | 1,338 | 1,300 | 1,338 | 17,900 |
| 2024/02/14 | 1,295 | 1,322 | 1,285 | 1,300 | 13,700 |
| 2024/02/13 | 1,291 | 1,330 | 1,282 | 1,316 | 22,000 |
| 2024/02/09 | 1,343 | 1,357 | 1,321 | 1,321 | 13,000 |
| 2024/02/08 | 1,342 | 1,352 | 1,323 | 1,346 | 15,500 |
| 2024/02/07 | 1,365 | 1,376 | 1,346 | 1,346 | 9,700 |
| 2024/02/06 | 1,378 | 1,388 | 1,364 | 1,364 | 4,800 |
| 2024/02/05 | 1,362 | 1,401 | 1,352 | 1,383 | 17,800 |
| 2024/02/02 | 1,383 | 1,387 | 1,353 | 1,361 | 15,500 |
| 2024/02/01 | 1,396 | 1,414 | 1,357 | 1,367 | 29,100 |
| 2024/01/31 | 1,384 | 1,426 | 1,383 | 1,403 | 16,700 |
| 2024/01/30 | 1,411 | 1,432 | 1,401 | 1,401 | 35,400 |
| 2024/01/29 | 1,419 | 1,436 | 1,404 | 1,410 | 28,900 |
| 2024/01/26 | 1,390 | 1,433 | 1,355 | 1,428 | 45,900 |
| 2024/01/25 | 1,305 | 1,360 | 1,305 | 1,346 | 20,100 |
| 2024/01/24 | 1,300 | 1,329 | 1,300 | 1,305 | 17,900 |
| 2024/01/23 | 1,325 | 1,336 | 1,294 | 1,294 | 19,300 |
| 2024/01/22 | 1,280 | 1,325 | 1,280 | 1,325 | 23,100 |
| 2024/01/19 | 1,290 | 1,292 | 1,276 | 1,280 | 35,700 |
| 2024/01/18 | 1,291 | 1,325 | 1,275 | 1,310 | 29,600 |
| 2024/01/17 | 1,302 | 1,325 | 1,291 | 1,307 | 34,700 |
| 2024/01/16 | 1,353 | 1,367 | 1,302 | 1,302 | 66,000 |
| 2024/01/15 | 1,376 | 1,420 | 1,325 | 1,383 | 79,000 |
| 2024/01/12 | 1,398 | 1,399 | 1,314 | 1,326 | 61,400 |
| 2024/01/11 | 1,399 | 1,425 | 1,355 | 1,377 | 75,900 |
| 2024/01/10 | 1,458 | 1,458 | 1,340 | 1,377 | 331,300 |
| 2024/01/09 | 1,224 | 1,229 | 1,215 | 1,222 | 18,800 |
| 2024/01/05 | 1,229 | 1,229 | 1,194 | 1,218 | 14,000 |
| 2024/01/04 | 1,176 | 1,229 | 1,176 | 1,225 | 28,900 |
| 2023/12/29 | 1,170 | 1,176 | 1,162 | 1,176 | 4,600 |
| 2023/12/28 | 1,170 | 1,172 | 1,159 | 1,170 | 6,000 |
| 2023/12/27 | 1,160 | 1,169 | 1,143 | 1,167 | 12,800 |
| 2023/12/26 | 1,146 | 1,157 | 1,140 | 1,151 | 6,300 |
| 2023/12/25 | 1,139 | 1,144 | 1,135 | 1,143 | 13,700 |
| 2023/12/22 | 1,144 | 1,145 | 1,131 | 1,139 | 4,600 |
| 2023/12/21 | 1,138 | 1,138 | 1,123 | 1,135 | 10,300 |
| 2023/12/20 | 1,135 | 1,146 | 1,125 | 1,137 | 13,900 |
| 2023/12/19 | 1,133 | 1,142 | 1,131 | 1,141 | 7,500 |
| 2023/12/18 | 1,144 | 1,152 | 1,136 | 1,142 | 12,200 |
| 2023/12/15 | 1,139 | 1,145 | 1,134 | 1,144 | 4,800 |
| 2023/12/14 | 1,137 | 1,140 | 1,127 | 1,139 | 9,000 |
| 2023/12/13 | 1,137 | 1,137 | 1,130 | 1,134 | 4,300 |
| 2023/12/12 | 1,129 | 1,136 | 1,118 | 1,136 | 11,700 |
| 2023/12/11 | 1,126 | 1,137 | 1,118 | 1,129 | 9,900 |
| 2023/12/08 | 1,132 | 1,132 | 1,098 | 1,101 | 21,100 |
| 2023/12/07 | 1,129 | 1,132 | 1,111 | 1,132 | 9,300 |
| 2023/12/06 | 1,126 | 1,135 | 1,121 | 1,127 | 6,800 |
| 2023/12/05 | 1,155 | 1,158 | 1,127 | 1,127 | 9,200 |
| 2023/12/04 | 1,115 | 1,157 | 1,115 | 1,142 | 12,300 |
| 2023/12/01 | 1,107 | 1,125 | 1,105 | 1,109 | 8,600 |
| 2023/11/30 | 1,110 | 1,119 | 1,103 | 1,117 | 8,500 |
| 2023/11/29 | 1,122 | 1,124 | 1,101 | 1,117 | 20,700 |
| 2023/11/28 | 1,133 | 1,133 | 1,104 | 1,123 | 9,200 |
| 2023/11/27 | 1,095 | 1,135 | 1,090 | 1,130 | 22,900 |
| 2023/11/24 | 1,071 | 1,089 | 1,071 | 1,089 | 4,000 |
| 2023/11/22 | 1,065 | 1,087 | 1,060 | 1,070 | 12,900 |
| 2023/11/21 | 1,096 | 1,100 | 1,063 | 1,064 | 15,200 |
| 2023/11/20 | 1,082 | 1,109 | 1,082 | 1,084 | 13,000 |
| 2023/11/17 | 1,066 | 1,094 | 1,065 | 1,090 | 10,700 |
| 2023/11/16 | 1,071 | 1,077 | 1,060 | 1,067 | 22,300 |
| 2023/11/15 | 1,085 | 1,089 | 1,071 | 1,071 | 25,100 |
| 2023/11/14 | 1,107 | 1,107 | 1,085 | 1,085 | 6,200 |
| 2023/11/13 | 1,100 | 1,113 | 1,088 | 1,088 | 17,600 |
| 2023/11/10 | 1,085 | 1,100 | 1,077 | 1,099 | 11,400 |
| 2023/11/09 | 1,084 | 1,104 | 1,084 | 1,095 | 16,000 |
| 2023/11/08 | 1,127 | 1,127 | 1,084 | 1,084 | 25,300 |
| 2023/11/07 | 1,149 | 1,149 | 1,106 | 1,114 | 30,800 |
| 2023/11/06 | 1,144 | 1,154 | 1,111 | 1,149 | 25,000 |
| 2023/11/02 | 1,128 | 1,174 | 1,127 | 1,133 | 22,200 |
| 2023/11/01 | 1,140 | 1,140 | 1,130 | 1,133 | 16,200 |
| 2023/10/31 | 1,101 | 1,136 | 1,101 | 1,136 | 26,800 |
| 2023/10/30 | 1,159 | 1,159 | 1,089 | 1,089 | 63,900 |
| 2023/10/27 | 1,122 | 1,147 | 1,114 | 1,147 | 13,600 |
| 2023/10/26 | 1,126 | 1,148 | 1,110 | 1,120 | 30,900 |
| 2023/10/25 | 1,181 | 1,190 | 1,154 | 1,154 | 20,900 |
| 2023/10/24 | 1,151 | 1,189 | 1,127 | 1,185 | 41,700 |
| 2023/10/23 | 1,183 | 1,185 | 1,153 | 1,154 | 28,300 |
| 2023/10/20 | 1,134 | 1,192 | 1,134 | 1,183 | 36,100 |
| 2023/10/19 | 1,130 | 1,184 | 1,127 | 1,142 | 43,000 |
| 2023/10/18 | 1,110 | 1,167 | 1,104 | 1,157 | 62,800 |
| 2023/10/17 | 1,098 | 1,157 | 1,071 | 1,101 | 158,500 |
| 2023/10/16 | 1,052 | 1,110 | 1,030 | 1,098 | 174,800 |
| 2023/10/13 | 1,017 | 1,017 | 977 | 980 | 59,100 |
| 2023/10/12 | 1,002 | 1,012 | 1,001 | 1,010 | 27,500 |
| 2023/10/11 | 1,031 | 1,031 | 996 | 1,005 | 34,500 |
| 2023/10/10 | 1,038 | 1,046 | 1,029 | 1,031 | 17,900 |
| 2023/10/06 | 1,024 | 1,043 | 1,020 | 1,033 | 19,000 |
| 2023/10/05 | 992 | 1,024 | 992 | 1,024 | 15,000 |
| 2023/10/04 | 984 | 999 | 977 | 988 | 24,700 |
| 2023/10/03 | 1,022 | 1,025 | 997 | 999 | 28,100 |
| 2023/10/02 | 1,017 | 1,047 | 1,017 | 1,022 | 13,800 |
| 2023/09/29 | 1,040 | 1,040 | 1,017 | 1,021 | 11,900 |
| 2023/09/28 | 1,024 | 1,039 | 1,024 | 1,030 | 13,100 |
| 2023/09/27 | 1,010 | 1,034 | 1,010 | 1,022 | 19,600 |
| 2023/09/26 | 1,037 | 1,037 | 1,007 | 1,013 | 42,100 |
| 2023/09/25 | 1,041 | 1,044 | 1,028 | 1,029 | 14,100 |
| 2023/09/22 | 1,044 | 1,048 | 1,022 | 1,040 | 23,900 |
| 2023/09/21 | 1,060 | 1,060 | 1,045 | 1,045 | 8,500 |
| 2023/09/20 | 1,077 | 1,077 | 1,058 | 1,060 | 9,900 |
| 2023/09/19 | 1,046 | 1,081 | 1,045 | 1,077 | 22,300 |
| 2023/09/15 | 1,068 | 1,071 | 1,047 | 1,047 | 35,200 |
| 2023/09/14 | 1,086 | 1,093 | 1,061 | 1,067 | 25,100 |
| 2023/09/13 | 1,079 | 1,090 | 1,076 | 1,077 | 19,200 |
| 2023/09/12 | 1,091 | 1,093 | 1,074 | 1,082 | 14,300 |
| 2023/09/11 | 1,076 | 1,097 | 1,071 | 1,088 | 17,100 |
| 2023/09/08 | 1,069 | 1,084 | 1,067 | 1,072 | 14,000 |
| 2023/09/07 | 1,081 | 1,090 | 1,080 | 1,081 | 8,600 |
| 2023/09/06 | 1,075 | 1,084 | 1,069 | 1,081 | 7,800 |
| 2023/09/05 | 1,069 | 1,078 | 1,069 | 1,076 | 7,800 |
| 2023/09/04 | 1,086 | 1,086 | 1,072 | 1,073 | 10,000 |
| 2023/09/01 | 1,075 | 1,093 | 1,075 | 1,075 | 13,800 |
| 2023/08/31 | 1,098 | 1,098 | 1,083 | 1,086 | 16,000 |
| 2023/08/30 | 1,088 | 1,092 | 1,076 | 1,088 | 11,100 |
| 2023/08/29 | 1,071 | 1,093 | 1,071 | 1,088 | 10,000 |
| 2023/08/28 | 1,057 | 1,075 | 1,051 | 1,069 | 21,800 |
| 2023/08/25 | 1,070 | 1,070 | 1,056 | 1,057 | 11,900 |
| 2023/08/24 | 1,084 | 1,098 | 1,077 | 1,078 | 15,800 |
| 2023/08/23 | 1,068 | 1,095 | 1,068 | 1,092 | 12,600 |
| 2023/08/22 | 1,071 | 1,071 | 1,056 | 1,071 | 5,400 |
| 2023/08/21 | 1,049 | 1,080 | 1,049 | 1,066 | 16,100 |
| 2023/08/18 | 1,059 | 1,059 | 1,040 | 1,044 | 13,200 |
| 2023/08/17 | 1,048 | 1,060 | 1,036 | 1,059 | 18,900 |
| 2023/08/16 | 1,044 | 1,067 | 1,043 | 1,052 | 15,600 |
| 2023/08/15 | 1,057 | 1,060 | 1,042 | 1,051 | 24,700 |
| 2023/08/14 | 1,110 | 1,110 | 1,052 | 1,052 | 54,900 |
| 2023/08/10 | 1,080 | 1,106 | 1,073 | 1,101 | 22,800 |
| 2023/08/09 | 1,068 | 1,085 | 1,062 | 1,079 | 14,700 |
| 2023/08/08 | 1,099 | 1,099 | 1,075 | 1,084 | 29,400 |
| 2023/08/07 | 1,042 | 1,078 | 1,034 | 1,074 | 25,100 |
| 2023/08/04 | 1,034 | 1,047 | 1,034 | 1,040 | 11,700 |
| 2023/08/03 | 1,064 | 1,065 | 1,041 | 1,041 | 13,300 |
| 2023/08/02 | 1,052 | 1,079 | 1,041 | 1,074 | 32,800 |
| 2023/08/01 | 1,053 | 1,066 | 1,048 | 1,057 | 10,800 |
| 2023/07/31 | 1,063 | 1,069 | 1,047 | 1,053 | 17,300 |
| 2023/07/28 | 1,080 | 1,080 | 1,039 | 1,046 | 59,800 |
| 2023/07/27 | 1,073 | 1,086 | 1,055 | 1,086 | 24,700 |
| 2023/07/26 | 1,054 | 1,067 | 1,035 | 1,062 | 22,400 |
| 2023/07/25 | 1,045 | 1,053 | 1,037 | 1,044 | 23,500 |
| 2023/07/24 | 1,082 | 1,091 | 1,037 | 1,041 | 52,200 |
| 2023/07/21 | 1,060 | 1,080 | 1,050 | 1,074 | 44,800 |
| 2023/07/20 | 1,054 | 1,068 | 1,041 | 1,053 | 62,800 |
| 2023/07/19 | 1,029 | 1,075 | 1,026 | 1,057 | 92,000 |
| 2023/07/18 | 1,025 | 1,030 | 997 | 1,019 | 288,900 |
| 2023/07/14 | 1,179 | 1,203 | 1,164 | 1,175 | 107,900 |
| 2023/07/13 | 1,136 | 1,171 | 1,131 | 1,165 | 53,700 |
| 2023/07/12 | 1,150 | 1,157 | 1,123 | 1,135 | 62,300 |
| 2023/07/11 | 1,149 | 1,168 | 1,147 | 1,154 | 47,900 |
| 2023/07/10 | 1,223 | 1,223 | 1,103 | 1,149 | 224,100 |
| 2023/07/07 | 1,255 | 1,258 | 1,235 | 1,240 | 43,900 |
| 2023/07/06 | 1,240 | 1,282 | 1,240 | 1,282 | 23,800 |
| 2023/07/05 | 1,275 | 1,278 | 1,241 | 1,255 | 21,700 |
| 2023/07/04 | 1,254 | 1,296 | 1,253 | 1,277 | 32,400 |
| 2023/07/03 | 1,255 | 1,280 | 1,235 | 1,251 | 35,300 |
| 2023/06/30 | 1,217 | 1,248 | 1,204 | 1,248 | 28,600 |
| 2023/06/29 | 1,216 | 1,244 | 1,212 | 1,218 | 35,500 |
| 2023/06/28 | 1,180 | 1,216 | 1,180 | 1,200 | 38,300 |