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
2020/12/30 990 996 968 968 7,200
2020/12/29 980 984 960 975 7,300
2020/12/28 969 975 963 965 16,200
2020/12/25 963 999 961 979 22,000
2020/12/24 965 969 962 964 7,700
2020/12/23 973 973 962 962 8,000
2020/12/22 980 980 967 967 3,800
2020/12/21 990 990 980 980 4,800
2020/12/18 988 1,000 981 1,000 7,800
2020/12/17 987 990 981 989 7,600
2020/12/16 980 989 980 982 2,200
2020/12/15 992 992 977 990 4,600
2020/12/14 990 995 975 977 8,900
2020/12/11 1,000 1,000 989 990 9,400
2020/12/10 978 978 972 972 2,500
2020/12/09 986 986 972 979 5,200
2020/12/08 981 986 981 986 1,000
2020/12/07 1,007 1,007 985 985 4,500
2020/12/04 991 1,006 986 993 10,200
2020/12/03 1,015 1,027 1,000 1,000 9,400
2020/12/02 990 1,030 979 1,015 16,800
2020/12/01 995 999 989 989 2,900
2020/11/30 1,010 1,010 992 999 9,100
2020/11/27 981 1,015 981 1,010 18,500
2020/11/26 973 998 973 976 7,900
2020/11/25 977 981 970 973 7,400
2020/11/24 974 984 973 977 7,900
2020/11/20 973 989 970 972 11,500
2020/11/19 982 988 975 976 4,200
2020/11/18 990 990 975 984 4,000
2020/11/17 995 995 974 978 12,300
2020/11/16 985 999 978 984 9,500
2020/11/13 989 994 973 973 8,200
2020/11/12 984 990 978 988 6,600
2020/11/11 982 988 979 988 9,500
2020/11/10 993 993 965 972 17,600
2020/11/09 980 986 962 963 20,400
2020/11/06 994 994 981 983 5,500
2020/11/05 999 1,003 987 994 6,200
2020/11/04 996 999 982 992 6,600
2020/11/02 992 1,002 985 985 5,100
2020/10/30 994 1,009 981 996 10,600
2020/10/29 981 989 980 980 3,400
2020/10/28 981 989 981 981 1,600
2020/10/27 976 1,000 976 1,000 6,900
2020/10/26 985 994 979 979 4,000
2020/10/23 991 1,002 985 985 7,300
2020/10/22 991 1,019 991 991 5,100
2020/10/21 976 1,038 976 995 26,200
2020/10/20 995 995 963 965 9,500
2020/10/19 1,009 1,009 984 990 10,300
2020/10/16 996 1,003 988 1,000 19,600
2020/10/15 1,039 1,039 997 1,005 35,900
2020/10/14 1,000 1,066 996 1,044 80,000
2020/10/13 1,188 1,191 1,160 1,160 20,300
2020/10/12 1,176 1,189 1,168 1,173 13,100
2020/10/09 1,150 1,167 1,150 1,162 3,600
2020/10/08 1,155 1,172 1,142 1,150 12,800
2020/10/07 1,148 1,151 1,138 1,148 6,400
2020/10/06 1,145 1,164 1,124 1,147 8,600
2020/10/05 1,096 1,147 1,093 1,145 12,400
2020/10/02 1,128 1,130 1,085 1,085 10,200
2020/09/30 1,173 1,173 1,127 1,127 6,400
2020/09/29 1,150 1,176 1,121 1,173 13,700
2020/09/28 1,110 1,147 1,110 1,147 15,800
2020/09/25 1,092 1,118 1,083 1,109 9,600
2020/09/24 1,106 1,106 1,090 1,092 7,000
2020/09/23 1,111 1,132 1,107 1,108 7,000
2020/09/18 1,143 1,143 1,128 1,134 6,700
2020/09/17 1,129 1,134 1,123 1,130 3,200
2020/09/16 1,129 1,134 1,122 1,129 7,300
2020/09/15 1,131 1,131 1,118 1,125 2,900
2020/09/14 1,135 1,135 1,121 1,124 4,100
2020/09/11 1,135 1,135 1,117 1,123 10,300
2020/09/10 1,129 1,130 1,106 1,125 13,300
2020/09/09 1,088 1,119 1,075 1,117 5,700
2020/09/08 1,065 1,128 1,055 1,110 15,400
2020/09/07 1,052 1,060 1,050 1,053 4,600
2020/09/04 1,076 1,076 1,052 1,052 2,600
2020/09/03 1,107 1,107 1,058 1,076 6,200
2020/09/02 1,121 1,121 1,077 1,093 4,300
2020/09/01 1,120 1,126 1,067 1,091 14,700
2020/08/31 1,160 1,160 1,118 1,127 20,500
2020/08/28 1,086 1,128 1,077 1,119 39,700
2020/08/27 1,039 1,085 1,031 1,083 12,900
2020/08/26 1,037 1,037 1,027 1,031 1,700
2020/08/25 1,024 1,028 1,013 1,028 1,900
2020/08/24 1,023 1,036 1,011 1,023 4,100
2020/08/21 1,024 1,025 1,012 1,012 1,700
2020/08/20 1,041 1,041 1,025 1,025 6,000
2020/08/19 1,061 1,061 1,040 1,047 2,700
2020/08/18 1,060 1,060 1,030 1,031 3,500
2020/08/17 1,049 1,060 1,039 1,058 4,100
2020/08/14 1,074 1,074 1,037 1,049 8,000
2020/08/13 1,028 1,059 1,025 1,049 10,400
2020/08/12 1,034 1,042 1,014 1,024 5,300
2020/08/11 1,019 1,039 1,012 1,039 6,200
2020/08/07 1,001 1,026 979 1,020 15,600
2020/08/06 996 1,005 990 1,001 6,100
2020/08/05 1,022 1,022 995 1,006 9,100
2020/08/04 1,021 1,025 999 1,015 2,400
2020/08/03 1,010 1,014 983 1,006 20,200
2020/07/31 1,028 1,028 962 976 23,900
2020/07/30 995 1,016 976 1,008 14,900
2020/07/29 1,020 1,045 1,000 1,000 6,800
2020/07/28 1,056 1,062 1,021 1,021 9,400
2020/07/27 1,055 1,081 1,025 1,065 24,000
2020/07/22 1,061 1,088 1,057 1,065 33,400
2020/07/21 1,043 1,067 1,017 1,061 28,400
2020/07/20 1,003 1,050 1,000 1,035 33,000
2020/07/17 989 1,022 989 1,003 27,300
2020/07/16 943 993 943 984 45,500
2020/07/15 918 953 917 953 23,500
2020/07/14 927 927 900 913 55,900
2020/07/13 943 968 938 968 23,400
2020/07/10 917 930 912 926 6,900
2020/07/09 931 931 902 917 25,900
2020/07/08 934 944 932 932 9,500
2020/07/07 948 948 933 943 9,400
2020/07/06 931 951 931 948 8,600
2020/07/03 940 945 932 945 12,500
2020/07/02 959 959 933 940 12,000
2020/07/01 973 973 945 945 22,800
2020/06/30 987 988 969 972 11,100
2020/06/29 979 985 965 977 14,300
2020/06/26 971 994 965 994 14,900
2020/06/25 990 993 970 971 16,900
2020/06/24 1,002 1,004 984 999 12,500
2020/06/23 1,017 1,018 983 999 25,700
2020/06/22 992 1,016 983 1,013 9,100
2020/06/19 990 1,000 985 995 12,400
2020/06/18 1,013 1,013 986 998 10,900
2020/06/17 1,018 1,018 986 1,001 10,100
2020/06/16 955 994 955 994 24,100
2020/06/15 989 993 951 951 31,200
2020/06/12 995 998 966 993 29,800
2020/06/11 1,050 1,050 1,015 1,020 24,800
2020/06/10 1,045 1,063 1,040 1,057 11,200
2020/06/09 1,074 1,077 1,036 1,059 23,600
2020/06/08 1,057 1,077 1,045 1,070 25,400
2020/06/05 1,041 1,054 1,032 1,053 19,400
2020/06/04 1,060 1,060 1,032 1,038 31,600
2020/06/03 1,073 1,073 1,042 1,055 28,700
2020/06/02 1,069 1,074 1,066 1,069 12,500
2020/06/01 1,099 1,099 1,063 1,068 30,200
2020/05/29 1,122 1,142 1,100 1,106 40,400
2020/05/28 1,152 1,152 1,115 1,117 104,700
2020/05/27 1,190 1,194 1,181 1,188 86,000
2020/05/26 1,190 1,204 1,184 1,194 44,400
2020/05/25 1,190 1,200 1,168 1,177 56,700
2020/05/22 1,209 1,223 1,179 1,190 60,800
2020/05/21 1,179 1,209 1,179 1,205 41,400
2020/05/20 1,170 1,184 1,165 1,178 32,500
2020/05/19 1,185 1,187 1,163 1,180 32,900
2020/05/18 1,150 1,178 1,150 1,178 33,500
2020/05/15 1,171 1,171 1,122 1,144 41,700
2020/05/14 1,173 1,182 1,151 1,152 42,400
2020/05/13 1,160 1,184 1,160 1,172 39,500
2020/05/12 1,159 1,176 1,155 1,173 49,800
2020/05/11 1,180 1,185 1,149 1,153 52,400
2020/05/08 1,193 1,196 1,171 1,185 34,500
2020/05/07 1,183 1,204 1,183 1,195 21,300
2020/05/01 1,176 1,190 1,176 1,182 27,600
2020/04/30 1,229 1,229 1,187 1,192 32,800
2020/04/28 1,224 1,228 1,202 1,202 29,100
2020/04/27 1,200 1,234 1,198 1,208 72,500
2020/04/24 1,124 1,145 1,120 1,144 14,900
2020/04/23 1,097 1,118 1,092 1,115 17,600
2020/04/22 1,098 1,098 1,078 1,092 13,800
2020/04/21 1,097 1,099 1,077 1,097 16,400
2020/04/20 1,060 1,098 1,060 1,096 25,200
2020/04/17 1,060 1,070 1,050 1,057 17,900
2020/04/16 1,040 1,060 1,029 1,060 16,100
2020/04/15 1,058 1,058 1,009 1,028 28,300
2020/04/14 1,066 1,068 1,044 1,058 18,100
2020/04/13 1,065 1,078 1,040 1,056 17,700
2020/04/10 1,051 1,071 1,035 1,065 16,800
2020/04/09 1,022 1,051 1,005 1,051 22,300
2020/04/08 1,004 1,023 988 1,016 21,800
2020/04/07 988 1,003 958 1,003 14,200
2020/04/06 939 970 925 969 13,700
2020/04/03 970 992 934 941 13,800
2020/04/02 950 970 937 952 13,500
2020/04/01 997 1,007 964 968 24,700
2020/03/31 998 1,008 963 984 26,600
2020/03/30 955 998 946 998 21,100
2020/03/27 954 966 920 963 24,400
2020/03/26 915 936 889 929 13,600
2020/03/25 856 918 849 918 22,300
2020/03/24 832 838 810 833 13,800
2020/03/23 808 815 752 802 17,000
2020/03/19 786 808 761 808 13,300
2020/03/18 843 843 776 786 20,700
2020/03/17 707 800 696 772 44,500
2020/03/16 725 760 716 717 28,300
2020/03/13 752 769 707 725 49,200
2020/03/12 859 859 812 827 30,800
2020/03/11 859 896 859 860 21,200
2020/03/10 822 893 809 889 38,900
2020/03/09 870 898 855 867 30,200
2020/03/06 935 936 904 920 12,000
2020/03/05 949 981 931 938 12,400
2020/03/04 895 945 895 930 19,300
2020/03/03 936 956 920 920 18,800
2020/03/02 871 948 867 929 32,700
2020/02/28 916 943 898 901 30,100
2020/02/27 967 972 942 946 15,600
2020/02/26 960 984 947 968 17,500
2020/02/25 957 979 953 969 19,600
2020/02/21 996 1,004 995 999 11,400
2020/02/20 1,025 1,028 995 995 10,500
2020/02/19 991 1,021 991 1,004 8,700
2020/02/18 1,020 1,021 990 990 20,900
2020/02/17 1,030 1,059 1,012 1,020 12,300
2020/02/14 1,033 1,037 1,025 1,030 12,000
2020/02/13 1,047 1,060 1,037 1,042 13,400
2020/02/12 1,072 1,072 1,043 1,054 11,800
2020/02/10 1,067 1,076 1,059 1,072 10,000
2020/02/07 1,091 1,101 1,060 1,062 10,100
2020/02/06 1,070 1,115 1,070 1,080 26,700
2020/02/05 1,058 1,085 1,058 1,075 15,700
2020/02/04 1,052 1,064 1,048 1,060 6,100
2020/02/03 1,033 1,059 1,022 1,053 15,900
2020/01/31 1,023 1,064 1,023 1,041 23,100
2020/01/30 1,029 1,059 1,011 1,014 39,900
2020/01/29 1,051 1,059 1,025 1,025 25,800
2020/01/28 1,022 1,064 1,022 1,051 24,500
2020/01/27 1,056 1,073 1,042 1,047 37,300
2020/01/24 1,088 1,095 1,056 1,068 14,700
2020/01/23 1,075 1,100 1,071 1,097 22,400
2020/01/22 1,044 1,081 1,043 1,069 23,300
2020/01/21 1,031 1,042 1,010 1,038 24,900
2020/01/20 1,042 1,045 1,022 1,032 28,200
2020/01/17 1,040 1,050 1,026 1,042 18,900
2020/01/16 1,043 1,068 1,036 1,044 20,700
2020/01/15 1,080 1,083 1,040 1,054 41,600
2020/01/14 1,100 1,112 1,076 1,088 40,100
2020/01/10 1,117 1,117 1,097 1,100 9,900
2020/01/09 1,098 1,120 1,098 1,110 10,500
2020/01/08 1,117 1,120 1,077 1,096 33,400
2020/01/07 1,069 1,124 1,069 1,115 29,700
2020/01/06 1,084 1,084 1,056 1,059 18,900

このページの先頭へ