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 |
---|---|---|---|---|---|
2016/12/30 | 901 | 901 | 873 | 889 | 19,500 |
2016/12/29 | 865 | 906 | 855 | 892 | 26,900 |
2016/12/28 | 887 | 917 | 867 | 876 | 171,900 |
2016/12/27 | 812 | 818 | 811 | 812 | 18,000 |
2016/12/26 | 808 | 814 | 803 | 814 | 48,700 |
2016/12/22 | 810 | 815 | 804 | 815 | 23,800 |
2016/12/21 | 815 | 820 | 810 | 810 | 19,600 |
2016/12/20 | 814 | 821 | 806 | 818 | 12,000 |
2016/12/19 | 802 | 823 | 801 | 823 | 53,700 |
2016/12/16 | 828 | 828 | 800 | 804 | 36,800 |
2016/12/15 | 805 | 820 | 799 | 818 | 21,300 |
2016/12/14 | 804 | 806 | 801 | 801 | 12,600 |
2016/12/13 | 803 | 812 | 802 | 804 | 17,100 |
2016/12/12 | 824 | 824 | 802 | 810 | 19,600 |
2016/12/09 | 824 | 824 | 801 | 810 | 48,700 |
2016/12/08 | 827 | 833 | 820 | 825 | 15,900 |
2016/12/07 | 836 | 836 | 824 | 826 | 10,500 |
2016/12/06 | 840 | 842 | 827 | 827 | 11,000 |
2016/12/05 | 841 | 845 | 811 | 829 | 23,300 |
2016/12/02 | 856 | 870 | 840 | 840 | 27,100 |
2016/12/01 | 845 | 885 | 841 | 860 | 84,300 |
2016/11/30 | 828 | 844 | 820 | 841 | 33,300 |
2016/11/29 | 798 | 814 | 798 | 813 | 21,900 |
2016/11/28 | 806 | 829 | 795 | 803 | 73,300 |
2016/11/25 | 860 | 864 | 801 | 812 | 101,800 |
2016/11/24 | 907 | 914 | 865 | 865 | 103,600 |
2016/11/22 | 921 | 949 | 889 | 928 | 233,100 |
2016/11/21 | 879 | 990 | 879 | 985 | 184,400 |
2016/11/18 | 867 | 875 | 860 | 872 | 25,200 |
2016/11/17 | 845 | 864 | 845 | 860 | 24,700 |
2016/11/16 | 870 | 876 | 850 | 854 | 36,500 |
2016/11/15 | 830 | 882 | 820 | 880 | 61,000 |
2016/11/14 | 800 | 832 | 800 | 825 | 50,900 |
2016/11/11 | 798 | 798 | 780 | 790 | 15,200 |
2016/11/10 | 784 | 795 | 771 | 794 | 27,200 |
2016/11/09 | 782 | 788 | 730 | 755 | 61,900 |
2016/11/08 | 794 | 796 | 770 | 780 | 29,100 |
2016/11/07 | 770 | 790 | 767 | 780 | 31,300 |
2016/11/04 | 763 | 770 | 734 | 761 | 68,800 |
2016/11/02 | 780 | 805 | 755 | 778 | 198,600 |
2016/11/01 | 795 | 798 | 782 | 783 | 35,500 |
2016/10/31 | 798 | 802 | 795 | 795 | 11,000 |
2016/10/28 | 800 | 804 | 794 | 796 | 19,300 |
2016/10/27 | 795 | 806 | 792 | 800 | 37,700 |
2016/10/26 | 804 | 804 | 792 | 793 | 13,800 |
2016/10/25 | 797 | 800 | 788 | 796 | 19,200 |
2016/10/24 | 786 | 808 | 783 | 801 | 31,000 |
2016/10/21 | 813 | 820 | 781 | 781 | 65,400 |
2016/10/20 | 806 | 830 | 806 | 818 | 87,700 |
2016/10/19 | 833 | 859 | 803 | 807 | 129,800 |
2016/10/18 | 802 | 825 | 799 | 825 | 62,600 |
2016/10/17 | 792 | 814 | 787 | 814 | 81,100 |
2016/10/14 | 795 | 800 | 755 | 762 | 117,200 |
2016/10/13 | 794 | 825 | 771 | 781 | 231,400 |
2016/10/12 | 700 | 750 | 700 | 745 | 226,400 |
2016/10/11 | 673 | 683 | 673 | 679 | 43,500 |
2016/10/07 | 665 | 667 | 662 | 667 | 7,100 |
2016/10/06 | 661 | 663 | 655 | 663 | 8,800 |
2016/10/05 | 665 | 665 | 660 | 662 | 4,500 |
2016/10/04 | 666 | 666 | 660 | 662 | 7,900 |
2016/10/03 | 665 | 667 | 656 | 665 | 10,900 |
2016/09/30 | 665 | 665 | 655 | 664 | 7,200 |
2016/09/29 | 665 | 668 | 650 | 664 | 12,000 |
2016/09/28 | 651 | 666 | 651 | 663 | 13,900 |
2016/09/27 | 656 | 660 | 642 | 651 | 21,100 |
2016/09/26 | 650 | 663 | 649 | 661 | 25,000 |
2016/09/23 | 640 | 650 | 640 | 649 | 12,600 |
2016/09/21 | 637 | 640 | 628 | 640 | 6,000 |
2016/09/20 | 633 | 641 | 629 | 630 | 14,900 |
2016/09/16 | 633 | 637 | 628 | 631 | 3,400 |
2016/09/15 | 637 | 637 | 630 | 631 | 6,700 |
2016/09/14 | 640 | 640 | 635 | 636 | 3,800 |
2016/09/13 | 646 | 646 | 640 | 642 | 4,300 |
2016/09/12 | 650 | 650 | 638 | 646 | 13,900 |
2016/09/09 | 628 | 638 | 628 | 633 | 26,000 |
2016/09/08 | 649 | 650 | 635 | 638 | 18,800 |
2016/09/07 | 636 | 643 | 635 | 643 | 9,600 |
2016/09/06 | 640 | 640 | 632 | 636 | 7,200 |
2016/09/05 | 630 | 641 | 630 | 636 | 14,600 |
2016/09/02 | 618 | 630 | 618 | 630 | 6,800 |
2016/09/01 | 629 | 635 | 618 | 620 | 21,300 |
2016/08/31 | 620 | 627 | 618 | 626 | 22,300 |
2016/08/30 | 603 | 609 | 603 | 609 | 4,200 |
2016/08/29 | 606 | 606 | 599 | 601 | 5,000 |
2016/08/26 | 607 | 608 | 598 | 598 | 4,900 |
2016/08/25 | 611 | 611 | 601 | 607 | 2,100 |
2016/08/24 | 607 | 607 | 598 | 603 | 13,400 |
2016/08/23 | 618 | 618 | 600 | 607 | 11,300 |
2016/08/22 | 617 | 618 | 612 | 612 | 3,100 |
2016/08/19 | 620 | 620 | 613 | 617 | 2,700 |
2016/08/18 | 620 | 620 | 614 | 616 | 3,200 |
2016/08/17 | 613 | 620 | 613 | 620 | 3,600 |
2016/08/16 | 618 | 624 | 615 | 615 | 4,100 |
2016/08/15 | 629 | 629 | 616 | 618 | 13,100 |
2016/08/12 | 620 | 620 | 615 | 620 | 9,300 |
2016/08/10 | 622 | 622 | 613 | 613 | 7,800 |
2016/08/09 | 625 | 628 | 621 | 621 | 15,300 |
2016/08/08 | 618 | 625 | 611 | 620 | 16,600 |
2016/08/05 | 601 | 617 | 601 | 616 | 14,300 |
2016/08/04 | 601 | 603 | 600 | 601 | 4,800 |
2016/08/03 | 600 | 602 | 600 | 600 | 10,500 |
2016/08/02 | 605 | 606 | 602 | 603 | 5,600 |
2016/08/01 | 608 | 608 | 604 | 608 | 8,100 |
2016/07/29 | 610 | 610 | 601 | 605 | 8,900 |
2016/07/28 | 603 | 610 | 603 | 606 | 5,400 |
2016/07/27 | 599 | 607 | 598 | 603 | 18,200 |
2016/07/26 | 607 | 610 | 605 | 606 | 7,200 |
2016/07/25 | 615 | 615 | 606 | 607 | 6,800 |
2016/07/22 | 605 | 615 | 601 | 606 | 7,000 |
2016/07/21 | 611 | 616 | 602 | 603 | 14,400 |
2016/07/20 | 615 | 622 | 612 | 612 | 7,700 |
2016/07/19 | 625 | 625 | 603 | 612 | 17,100 |
2016/07/15 | 632 | 637 | 617 | 626 | 17,800 |
2016/07/14 | 613 | 635 | 613 | 629 | 50,500 |
2016/07/13 | 620 | 620 | 601 | 608 | 32,800 |
2016/07/12 | 585 | 596 | 584 | 594 | 22,700 |
2016/07/11 | 581 | 581 | 571 | 579 | 8,900 |
2016/07/08 | 578 | 579 | 563 | 563 | 10,900 |
2016/07/07 | 571 | 577 | 571 | 573 | 5,600 |
2016/07/06 | 586 | 586 | 574 | 575 | 9,200 |
2016/07/05 | 590 | 590 | 587 | 587 | 4,400 |
2016/07/04 | 583 | 592 | 583 | 592 | 11,100 |
2016/07/01 | 574 | 583 | 574 | 583 | 6,000 |
2016/06/30 | 580 | 580 | 574 | 574 | 8,100 |
2016/06/29 | 576 | 584 | 571 | 573 | 10,600 |
2016/06/28 | 560 | 569 | 547 | 569 | 18,400 |
2016/06/27 | 558 | 565 | 551 | 560 | 16,700 |
2016/06/24 | 592 | 592 | 535 | 558 | 41,700 |
2016/06/23 | 577 | 591 | 575 | 581 | 16,000 |
2016/06/22 | 587 | 591 | 577 | 581 | 7,700 |
2016/06/21 | 585 | 599 | 578 | 588 | 11,400 |
2016/06/20 | 570 | 585 | 570 | 583 | 12,300 |
2016/06/17 | 571 | 577 | 569 | 571 | 7,100 |
2016/06/16 | 582 | 582 | 570 | 571 | 18,800 |
2016/06/15 | 575 | 585 | 575 | 582 | 18,700 |
2016/06/14 | 590 | 591 | 577 | 580 | 28,000 |
2016/06/13 | 602 | 603 | 591 | 591 | 27,800 |
2016/06/10 | 614 | 614 | 603 | 606 | 19,700 |
2016/06/09 | 620 | 620 | 611 | 614 | 11,800 |
2016/06/08 | 621 | 621 | 612 | 614 | 8,600 |
2016/06/07 | 620 | 622 | 615 | 619 | 19,100 |
2016/06/06 | 606 | 617 | 604 | 616 | 13,900 |
2016/06/03 | 615 | 618 | 606 | 614 | 20,800 |
2016/06/02 | 631 | 633 | 598 | 618 | 67,700 |
2016/06/01 | 637 | 640 | 632 | 632 | 17,900 |
2016/05/31 | 643 | 643 | 637 | 638 | 16,100 |
2016/05/30 | 634 | 645 | 634 | 636 | 29,000 |
2016/05/27 | 629 | 641 | 624 | 632 | 93,800 |
2016/05/26 | 665 | 666 | 661 | 662 | 49,300 |
2016/05/25 | 668 | 669 | 665 | 665 | 35,700 |
2016/05/24 | 655 | 673 | 654 | 672 | 50,600 |
2016/05/23 | 657 | 660 | 652 | 657 | 29,200 |
2016/05/20 | 650 | 656 | 650 | 656 | 16,700 |
2016/05/19 | 645 | 652 | 644 | 652 | 19,400 |
2016/05/18 | 654 | 656 | 642 | 652 | 37,900 |
2016/05/17 | 660 | 660 | 652 | 658 | 21,400 |
2016/05/16 | 672 | 674 | 655 | 655 | 42,500 |
2016/05/13 | 674 | 675 | 652 | 669 | 43,200 |
2016/05/12 | 673 | 680 | 668 | 673 | 23,000 |
2016/05/11 | 689 | 692 | 672 | 676 | 43,900 |
2016/05/10 | 687 | 688 | 673 | 687 | 42,100 |
2016/05/09 | 660 | 690 | 660 | 683 | 87,500 |
2016/05/06 | 645 | 655 | 644 | 654 | 26,300 |
2016/05/02 | 641 | 648 | 640 | 645 | 33,800 |
2016/04/28 | 655 | 658 | 641 | 643 | 52,300 |
2016/04/27 | 649 | 650 | 642 | 650 | 42,800 |
2016/04/26 | 645 | 653 | 634 | 642 | 63,600 |
2016/04/25 | 633 | 650 | 630 | 650 | 113,300 |
2016/04/22 | 622 | 636 | 620 | 622 | 250,100 |
2016/04/21 | 618 | 626 | 613 | 613 | 106,000 |
2016/04/20 | 636 | 640 | 627 | 628 | 36,800 |
2016/04/19 | 625 | 631 | 618 | 630 | 29,600 |
2016/04/18 | 620 | 621 | 612 | 618 | 28,300 |
2016/04/15 | 619 | 623 | 617 | 623 | 25,000 |
2016/04/14 | 623 | 623 | 613 | 618 | 28,800 |
2016/04/13 | 609 | 611 | 605 | 611 | 24,400 |
2016/04/12 | 596 | 601 | 594 | 600 | 28,000 |
2016/04/11 | 600 | 601 | 589 | 596 | 39,400 |
2016/04/08 | 589 | 606 | 580 | 606 | 84,400 |
2016/04/07 | 639 | 639 | 610 | 629 | 13,600 |
2016/04/06 | 640 | 644 | 610 | 627 | 27,900 |
2016/04/05 | 656 | 661 | 643 | 644 | 20,100 |
2016/04/04 | 653 | 664 | 648 | 662 | 18,800 |
2016/04/01 | 662 | 670 | 648 | 652 | 40,500 |
2016/03/31 | 644 | 681 | 644 | 658 | 79,700 |
2016/03/30 | 632 | 646 | 632 | 644 | 34,300 |
2016/03/29 | 606 | 630 | 606 | 630 | 37,700 |
2016/03/28 | 610 | 617 | 606 | 612 | 26,000 |
2016/03/25 | 603 | 607 | 602 | 607 | 21,000 |
2016/03/24 | 604 | 604 | 601 | 602 | 5,100 |
2016/03/23 | 599 | 600 | 595 | 600 | 7,400 |
2016/03/22 | 598 | 605 | 593 | 597 | 17,200 |
2016/03/18 | 593 | 596 | 591 | 593 | 9,900 |
2016/03/17 | 592 | 595 | 592 | 593 | 6,300 |
2016/03/16 | 592 | 593 | 588 | 592 | 5,500 |
2016/03/15 | 589 | 595 | 576 | 588 | 17,900 |
2016/03/14 | 583 | 590 | 578 | 589 | 20,000 |
2016/03/11 | 580 | 584 | 575 | 583 | 11,400 |
2016/03/10 | 574 | 580 | 574 | 580 | 10,200 |
2016/03/09 | 570 | 577 | 569 | 577 | 5,200 |
2016/03/08 | 580 | 580 | 572 | 580 | 5,900 |
2016/03/07 | 579 | 580 | 575 | 579 | 17,500 |
2016/03/04 | 576 | 578 | 560 | 578 | 11,300 |
2016/03/03 | 577 | 577 | 573 | 576 | 6,100 |
2016/03/02 | 571 | 574 | 567 | 572 | 13,000 |
2016/03/01 | 575 | 575 | 555 | 570 | 19,800 |
2016/02/29 | 575 | 578 | 566 | 572 | 15,700 |
2016/02/26 | 559 | 559 | 550 | 555 | 9,000 |
2016/02/25 | 559 | 559 | 546 | 550 | 7,200 |
2016/02/24 | 551 | 557 | 540 | 557 | 7,100 |
2016/02/23 | 537 | 557 | 535 | 547 | 36,100 |
2016/02/22 | 528 | 549 | 528 | 549 | 13,500 |
2016/02/19 | 532 | 536 | 532 | 534 | 2,700 |
2016/02/18 | 540 | 545 | 530 | 536 | 14,900 |
2016/02/17 | 545 | 545 | 535 | 535 | 9,700 |
2016/02/16 | 528 | 546 | 528 | 535 | 7,800 |
2016/02/15 | 540 | 546 | 522 | 522 | 25,300 |
2016/02/12 | 523 | 530 | 521 | 523 | 27,600 |
2016/02/10 | 552 | 552 | 531 | 545 | 20,300 |
2016/02/09 | 563 | 563 | 546 | 554 | 17,400 |
2016/02/08 | 557 | 566 | 557 | 566 | 6,000 |
2016/02/05 | 563 | 567 | 557 | 566 | 10,000 |
2016/02/04 | 570 | 574 | 565 | 567 | 10,200 |
2016/02/03 | 574 | 576 | 569 | 575 | 9,400 |
2016/02/02 | 583 | 583 | 573 | 575 | 12,400 |
2016/02/01 | 578 | 582 | 572 | 580 | 20,900 |
2016/01/29 | 562 | 568 | 562 | 565 | 12,000 |
2016/01/28 | 571 | 571 | 563 | 565 | 6,800 |
2016/01/27 | 566 | 571 | 562 | 567 | 7,700 |
2016/01/26 | 571 | 571 | 560 | 562 | 11,400 |
2016/01/25 | 575 | 578 | 565 | 572 | 25,900 |
2016/01/22 | 553 | 568 | 553 | 562 | 22,400 |
2016/01/21 | 555 | 569 | 550 | 551 | 16,300 |
2016/01/20 | 580 | 580 | 560 | 562 | 15,700 |
2016/01/19 | 585 | 588 | 572 | 577 | 15,400 |
2016/01/18 | 581 | 587 | 574 | 583 | 27,300 |
2016/01/15 | 579 | 589 | 579 | 584 | 30,000 |
2016/01/14 | 585 | 585 | 552 | 577 | 70,900 |
2016/01/13 | 614 | 614 | 572 | 585 | 168,400 |
2016/01/12 | 528 | 533 | 516 | 524 | 13,900 |
2016/01/08 | 520 | 528 | 520 | 528 | 8,200 |
2016/01/07 | 530 | 532 | 527 | 528 | 5,600 |
2016/01/06 | 526 | 531 | 524 | 525 | 14,300 |
2016/01/05 | 513 | 529 | 513 | 529 | 8,200 |
2016/01/04 | 522 | 522 | 510 | 518 | 9,800 |