日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2019/12/30 1,108 1,119 1,084 1,084 17,800
2019/12/27 1,091 1,111 1,091 1,104 13,900
2019/12/26 1,095 1,116 1,078 1,088 23,000
2019/12/25 1,125 1,125 1,090 1,095 30,500
2019/12/24 1,167 1,167 1,095 1,102 58,000
2019/12/23 1,090 1,167 1,090 1,161 87,500
2019/12/20 1,027 1,099 1,027 1,099 80,900
2019/12/19 1,030 1,034 1,007 1,009 31,700
2019/12/18 1,067 1,067 1,031 1,036 27,000
2019/12/17 1,075 1,076 1,062 1,066 9,300
2019/12/16 1,080 1,081 1,059 1,061 8,400
2019/12/13 1,079 1,090 1,062 1,067 17,800
2019/12/12 1,093 1,093 1,057 1,060 20,100
2019/12/11 1,101 1,115 1,093 1,095 18,300
2019/12/10 1,087 1,110 1,087 1,090 37,500
2019/12/09 1,075 1,088 1,072 1,087 31,900
2019/12/06 1,031 1,070 1,031 1,070 46,900
2019/12/05 1,059 1,059 1,033 1,035 17,800
2019/12/04 1,030 1,056 1,030 1,049 36,900
2019/12/03 1,018 1,038 1,008 1,033 18,500
2019/12/02 1,018 1,030 1,018 1,025 10,400
2019/11/29 1,030 1,030 1,013 1,018 7,100
2019/11/28 1,034 1,034 1,011 1,015 12,000
2019/11/27 1,027 1,040 1,027 1,034 19,800
2019/11/26 1,023 1,037 1,023 1,027 12,400
2019/11/25 1,005 1,025 1,005 1,023 17,700
2019/11/22 1,008 1,008 1,001 1,005 8,100
2019/11/21 1,000 1,015 993 1,008 19,800
2019/11/20 999 1,004 993 1,000 14,900
2019/11/19 1,010 1,010 999 1,000 12,500
2019/11/18 1,026 1,026 1,004 1,008 11,100
2019/11/15 1,001 1,019 1,001 1,016 10,800
2019/11/14 1,015 1,026 1,001 1,001 17,100
2019/11/13 1,025 1,032 1,010 1,019 22,600
2019/11/12 991 1,027 991 1,022 29,700
2019/11/11 991 1,011 991 995 36,700
2019/11/08 975 998 975 991 33,900
2019/11/07 980 982 971 980 14,500
2019/11/06 981 994 976 983 14,600
2019/11/05 999 999 983 985 16,600
2019/11/01 998 999 982 983 12,300
2019/10/31 998 1,000 991 994 23,100
2019/10/30 962 1,000 961 1,000 64,300
2019/10/29 955 980 955 961 46,100
2019/10/28 950 955 949 955 11,900
2019/10/25 952 952 946 949 8,000
2019/10/24 950 957 949 952 14,500
2019/10/23 955 960 938 946 22,300
2019/10/21 932 953 932 952 26,200
2019/10/18 937 950 931 932 16,200
2019/10/17 937 953 930 930 29,900
2019/10/16 917 954 917 946 44,000
2019/10/15 935 936 915 922 54,400
2019/10/11 950 950 936 938 17,400
2019/10/10 957 957 943 950 12,400
2019/10/09 960 963 952 957 12,600
2019/10/08 957 968 957 961 13,300
2019/10/07 952 963 950 961 15,900
2019/10/04 939 955 937 955 11,300
2019/10/03 945 946 937 941 12,600
2019/10/02 959 959 947 957 9,400
2019/10/01 956 964 954 962 27,400
2019/09/30 952 958 942 949 17,900
2019/09/27 952 957 950 957 18,500
2019/09/26 950 959 944 949 23,700
2019/09/25 946 953 935 941 20,700
2019/09/24 936 964 936 958 45,600
2019/09/20 925 938 921 928 14,800
2019/09/19 918 936 918 927 16,400
2019/09/18 943 943 914 918 30,500
2019/09/17 951 951 935 937 18,400
2019/09/13 945 949 937 944 25,200
2019/09/12 942 958 942 942 27,400
2019/09/11 929 949 925 941 27,500
2019/09/10 919 934 914 926 21,500
2019/09/09 905 920 903 912 23,300
2019/09/06 897 910 897 903 14,300
2019/09/05 886 899 882 892 25,200
2019/09/04 887 887 871 873 14,200
2019/09/03 875 892 875 889 14,900
2019/09/02 872 881 864 875 13,200
2019/08/30 871 876 854 873 43,700
2019/08/29 846 846 834 841 25,800
2019/08/28 855 859 846 847 12,100
2019/08/27 878 879 846 846 38,100
2019/08/26 871 874 862 863 28,000
2019/08/23 883 898 881 887 25,600
2019/08/22 897 906 884 885 25,500
2019/08/21 889 897 883 894 18,700
2019/08/20 890 892 874 892 23,700
2019/08/19 849 881 848 879 63,700
2019/08/16 857 858 836 838 143,800
2019/08/15 880 880 856 860 90,700
2019/08/14 895 901 885 887 30,000
2019/08/13 879 903 878 889 45,000
2019/08/09 893 899 871 880 81,900
2019/08/08 916 916 888 888 59,500
2019/08/07 920 920 906 915 22,400
2019/08/06 876 919 876 915 48,200
2019/08/05 943 943 899 903 90,500
2019/08/02 965 965 944 951 48,700
2019/08/01 964 973 961 972 26,600
2019/07/31 958 968 953 968 33,800
2019/07/30 955 964 947 964 77,400
2019/07/29 948 967 947 950 85,900
2019/07/26 972 977 944 944 186,700
2019/07/25 990 991 974 975 158,800
2019/07/24 1,014 1,014 992 997 104,900
2019/07/23 1,018 1,023 1,006 1,009 50,500
2019/07/22 1,024 1,028 1,012 1,021 36,100
2019/07/19 1,022 1,026 1,017 1,023 38,900
2019/07/18 1,037 1,038 1,020 1,022 62,000
2019/07/17 1,056 1,060 1,041 1,044 84,100
2019/07/16 1,031 1,082 1,028 1,065 244,400
2019/07/12 1,246 1,273 1,246 1,271 52,900
2019/07/11 1,219 1,256 1,208 1,255 30,200
2019/07/10 1,228 1,229 1,206 1,206 20,700
2019/07/09 1,274 1,276 1,226 1,227 32,600
2019/07/08 1,250 1,287 1,226 1,274 114,600
2019/07/05 1,264 1,275 1,253 1,272 38,700
2019/07/04 1,265 1,265 1,253 1,265 8,900
2019/07/03 1,265 1,266 1,246 1,266 10,700
2019/07/02 1,249 1,265 1,238 1,265 38,900
2019/07/01 1,232 1,247 1,226 1,247 35,300
2019/06/28 1,214 1,229 1,211 1,225 12,200
2019/06/27 1,202 1,218 1,194 1,215 19,200
2019/06/26 1,210 1,216 1,201 1,210 16,400
2019/06/25 1,208 1,208 1,196 1,204 17,200
2019/06/24 1,212 1,221 1,195 1,199 32,000
2019/06/21 1,210 1,216 1,200 1,212 20,800
2019/06/20 1,201 1,207 1,196 1,206 29,400
2019/06/19 1,216 1,218 1,195 1,199 12,000
2019/06/18 1,231 1,231 1,199 1,199 18,900
2019/06/17 1,224 1,240 1,215 1,215 24,500
2019/06/14 1,200 1,218 1,195 1,214 19,000
2019/06/13 1,204 1,204 1,190 1,196 18,100
2019/06/12 1,196 1,202 1,182 1,190 25,200
2019/06/11 1,149 1,181 1,143 1,178 30,300
2019/06/10 1,139 1,147 1,132 1,147 18,300
2019/06/07 1,128 1,131 1,120 1,130 24,700
2019/06/06 1,144 1,144 1,127 1,130 21,000
2019/06/05 1,146 1,150 1,133 1,141 20,200
2019/06/04 1,162 1,162 1,130 1,134 29,700
2019/06/03 1,160 1,166 1,153 1,158 36,700
2019/05/31 1,190 1,192 1,176 1,181 38,500
2019/05/30 1,210 1,210 1,192 1,203 32,400
2019/05/29 1,196 1,222 1,193 1,213 78,200
2019/05/28 1,275 1,293 1,272 1,276 74,400
2019/05/27 1,273 1,282 1,271 1,273 52,900
2019/05/24 1,260 1,270 1,252 1,269 36,900
2019/05/23 1,273 1,275 1,265 1,270 22,100
2019/05/22 1,269 1,273 1,260 1,270 18,700
2019/05/21 1,250 1,264 1,250 1,260 26,100
2019/05/20 1,269 1,273 1,253 1,256 29,900
2019/05/17 1,255 1,263 1,241 1,263 35,500
2019/05/16 1,261 1,261 1,231 1,246 40,800
2019/05/15 1,254 1,260 1,228 1,260 45,000
2019/05/14 1,216 1,239 1,203 1,239 57,100
2019/05/13 1,249 1,253 1,228 1,231 43,700
2019/05/10 1,246 1,269 1,228 1,243 58,000
2019/05/09 1,288 1,288 1,250 1,251 67,600
2019/05/08 1,270 1,280 1,254 1,279 48,900
2019/05/07 1,251 1,277 1,251 1,271 58,700
2019/04/26 1,220 1,255 1,220 1,250 50,500
2019/04/25 1,231 1,236 1,211 1,220 105,900
2019/04/24 1,260 1,264 1,213 1,232 99,400
2019/04/23 1,285 1,291 1,244 1,245 123,600
2019/04/22 1,295 1,303 1,278 1,279 37,800
2019/04/19 1,296 1,302 1,277 1,287 62,000
2019/04/18 1,315 1,318 1,287 1,287 73,200
2019/04/17 1,311 1,318 1,288 1,307 87,200
2019/04/16 1,319 1,339 1,293 1,309 161,400
2019/04/15 1,295 1,340 1,277 1,318 395,100
2019/04/12 1,583 1,590 1,541 1,553 34,400
2019/04/11 1,602 1,608 1,567 1,583 26,200
2019/04/10 1,590 1,611 1,568 1,611 25,100
2019/04/09 1,575 1,613 1,575 1,612 34,800
2019/04/08 1,616 1,623 1,561 1,568 65,000
2019/04/05 1,515 1,577 1,503 1,576 56,500
2019/04/04 1,513 1,532 1,502 1,503 25,200
2019/04/03 1,478 1,517 1,478 1,513 22,800
2019/04/02 1,504 1,507 1,474 1,478 27,400
2019/04/01 1,490 1,538 1,483 1,494 40,600
2019/03/29 1,475 1,475 1,448 1,462 18,500
2019/03/28 1,452 1,460 1,414 1,458 31,700
2019/03/27 1,421 1,464 1,421 1,460 22,800
2019/03/26 1,383 1,422 1,373 1,416 40,600
2019/03/25 1,373 1,378 1,350 1,353 36,900
2019/03/22 1,394 1,428 1,394 1,403 27,600
2019/03/20 1,395 1,407 1,375 1,403 32,700
2019/03/19 1,402 1,414 1,383 1,393 30,800
2019/03/18 1,374 1,385 1,360 1,376 23,600
2019/03/15 1,383 1,383 1,360 1,369 15,100
2019/03/14 1,408 1,408 1,377 1,380 18,100
2019/03/13 1,407 1,413 1,389 1,400 23,400
2019/03/12 1,412 1,423 1,394 1,401 20,100
2019/03/11 1,352 1,394 1,335 1,389 26,800
2019/03/08 1,387 1,387 1,349 1,350 44,400
2019/03/07 1,437 1,441 1,399 1,404 33,100
2019/03/06 1,440 1,448 1,420 1,437 16,400
2019/03/05 1,441 1,448 1,429 1,441 20,700
2019/03/04 1,444 1,451 1,442 1,444 17,500
2019/03/01 1,441 1,457 1,440 1,443 14,800
2019/02/28 1,454 1,454 1,435 1,435 18,100
2019/02/27 1,446 1,468 1,441 1,449 37,900
2019/02/26 1,466 1,471 1,433 1,451 31,200
2019/02/25 1,449 1,460 1,441 1,457 20,100
2019/02/22 1,468 1,472 1,438 1,451 36,200
2019/02/21 1,476 1,484 1,444 1,481 26,800
2019/02/20 1,455 1,492 1,455 1,482 26,500
2019/02/19 1,500 1,520 1,455 1,455 47,700
2019/02/18 1,507 1,515 1,478 1,501 36,700
2019/02/15 1,501 1,520 1,476 1,504 39,500
2019/02/14 1,530 1,546 1,491 1,492 65,200
2019/02/13 1,470 1,511 1,448 1,507 85,500
2019/02/12 1,442 1,465 1,430 1,437 55,200
2019/02/08 1,411 1,424 1,387 1,389 43,400
2019/02/07 1,428 1,443 1,402 1,419 35,000
2019/02/06 1,421 1,434 1,414 1,434 25,200
2019/02/05 1,423 1,436 1,405 1,421 31,000
2019/02/04 1,360 1,417 1,360 1,412 70,800
2019/02/01 1,379 1,379 1,331 1,354 81,100
2019/01/31 1,382 1,393 1,353 1,364 66,600
2019/01/30 1,390 1,395 1,361 1,366 159,200
2019/01/29 1,403 1,412 1,384 1,398 50,000
2019/01/28 1,400 1,424 1,385 1,388 80,900
2019/01/25 1,418 1,421 1,389 1,392 72,600
2019/01/24 1,421 1,437 1,407 1,413 58,500
2019/01/23 1,423 1,450 1,419 1,429 87,100
2019/01/22 1,432 1,478 1,406 1,444 95,300
2019/01/21 1,491 1,510 1,423 1,430 97,600
2019/01/18 1,426 1,529 1,423 1,466 264,300
2019/01/17 1,429 1,438 1,385 1,398 143,000
2019/01/16 1,445 1,447 1,399 1,423 178,600
2019/01/15 1,379 1,450 1,339 1,433 608,400
2019/01/11 1,641 1,759 1,629 1,739 72,600
2019/01/10 1,677 1,677 1,608 1,629 48,700
2019/01/09 1,667 1,692 1,639 1,677 52,400
2019/01/08 1,640 1,677 1,621 1,639 66,600
2019/01/07 1,660 1,660 1,581 1,642 98,800
2019/01/04 1,651 1,655 1,569 1,613 95,500

このページの先頭へ