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
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
2023/06/27 1,178 1,182 1,160 1,178 14,600
2023/06/26 1,159 1,192 1,145 1,178 35,400
2023/06/23 1,160 1,160 1,123 1,160 24,600
2023/06/22 1,141 1,158 1,136 1,149 25,400
2023/06/21 1,135 1,148 1,134 1,141 12,000
2023/06/20 1,142 1,149 1,120 1,149 23,300
2023/06/19 1,099 1,157 1,099 1,149 65,300
2023/06/16 1,080 1,112 1,076 1,104 66,900
2023/06/15 1,087 1,088 1,071 1,073 14,200
2023/06/14 1,090 1,090 1,068 1,090 19,700
2023/06/13 1,077 1,086 1,075 1,082 11,400
2023/06/12 1,090 1,090 1,075 1,082 15,000
2023/06/09 1,068 1,090 1,065 1,088 28,600
2023/06/08 1,080 1,080 1,060 1,065 21,200
2023/06/07 1,069 1,091 1,050 1,080 59,000
2023/06/06 1,028 1,080 1,028 1,079 63,800
2023/06/05 1,020 1,035 1,015 1,035 27,100
2023/06/02 999 1,020 999 1,013 15,000
2023/06/01 1,002 1,019 997 999 33,700
2023/05/31 1,015 1,020 993 1,013 41,100
2023/05/30 1,030 1,040 1,003 1,016 99,800
2023/05/29 1,076 1,090 1,069 1,076 70,300
2023/05/26 1,081 1,082 1,071 1,072 37,400
2023/05/25 1,095 1,095 1,084 1,084 21,100
2023/05/24 1,098 1,102 1,088 1,095 18,500
2023/05/23 1,114 1,114 1,090 1,099 23,600
2023/05/22 1,105 1,118 1,094 1,114 25,100
2023/05/19 1,115 1,118 1,094 1,100 49,000
2023/05/18 1,137 1,150 1,118 1,118 21,400
2023/05/17 1,141 1,150 1,136 1,137 14,000
2023/05/16 1,141 1,152 1,141 1,141 13,100
2023/05/15 1,136 1,152 1,133 1,152 11,900
2023/05/12 1,140 1,158 1,134 1,141 7,600
2023/05/11 1,150 1,169 1,133 1,146 16,400
2023/05/10 1,177 1,180 1,151 1,153 58,800
2023/05/09 1,162 1,183 1,162 1,177 19,700
2023/05/08 1,169 1,173 1,160 1,162 13,400
2023/05/02 1,149 1,167 1,144 1,166 15,600
2023/05/01 1,133 1,154 1,133 1,150 20,600
2023/04/28 1,121 1,142 1,117 1,130 22,700
2023/04/27 1,131 1,155 1,117 1,117 45,200
2023/04/26 1,117 1,140 1,113 1,140 21,300
2023/04/25 1,089 1,120 1,083 1,120 22,400
2023/04/24 1,086 1,089 1,078 1,078 8,600
2023/04/21 1,091 1,118 1,067 1,068 29,400
2023/04/20 1,093 1,122 1,088 1,091 31,100
2023/04/19 1,150 1,152 1,076 1,091 85,400
2023/04/18 1,140 1,289 1,125 1,167 214,100
2023/04/17 1,117 1,117 1,117 1,117 37,500
2023/04/14 961 972 960 967 17,400
2023/04/13 963 974 963 973 8,900
2023/04/12 954 963 952 963 6,800
2023/04/11 955 956 946 954 6,800
2023/04/10 950 954 950 954 7,100
2023/04/07 952 959 943 943 19,400
2023/04/06 974 979 967 967 7,600
2023/04/05 986 986 971 974 9,200
2023/04/04 990 990 982 989 10,300
2023/04/03 978 985 976 982 10,500
2023/03/31 975 975 961 975 9,200
2023/03/30 941 976 941 976 11,300
2023/03/29 930 946 930 946 7,800
2023/03/28 933 936 924 929 5,300
2023/03/27 922 943 922 933 6,500
2023/03/24 933 933 915 921 7,900
2023/03/23 907 938 904 933 5,500
2023/03/22 903 929 903 929 9,200
2023/03/20 912 913 896 896 13,000
2023/03/17 920 927 912 915 7,500
2023/03/16 922 927 910 919 10,500
2023/03/15 950 951 923 923 9,200
2023/03/14 968 970 941 950 9,700
2023/03/13 961 1,002 935 970 23,600
2023/03/10 979 979 952 960 9,000
2023/03/09 969 978 954 973 12,900
2023/03/08 921 961 921 954 13,500
2023/03/07 931 947 925 927 7,600
2023/03/06 949 949 930 930 7,000
2023/03/03 945 958 941 946 7,200
2023/03/02 953 955 945 945 4,300
2023/03/01 943 958 942 951 8,300
2023/02/28 944 947 940 943 4,300
2023/02/27 919 948 916 948 9,600
2023/02/24 902 920 902 919 5,100
2023/02/22 906 909 900 900 5,000
2023/02/21 912 912 905 906 3,600
2023/02/20 921 921 908 912 7,800
2023/02/17 910 913 904 905 5,200
2023/02/16 924 924 907 910 7,000
2023/02/15 917 938 910 915 6,300
2023/02/14 920 920 913 917 1,700
2023/02/13 920 920 912 920 1,300
2023/02/10 908 920 908 918 2,900
2023/02/09 909 912 905 908 2,200
2023/02/08 912 922 909 910 3,100
2023/02/07 914 922 914 920 2,500
2023/02/06 916 920 916 920 1,900
2023/02/03 922 923 919 919 4,300
2023/02/02 930 943 920 922 7,100
2023/02/01 916 917 908 915 10,600
2023/01/31 891 916 888 914 11,400
2023/01/30 899 899 883 891 38,100
2023/01/27 883 895 881 888 8,400
2023/01/26 884 887 883 885 3,000
2023/01/25 891 891 882 884 7,000
2023/01/24 881 899 881 892 12,500
2023/01/23 871 888 870 888 11,100
2023/01/20 862 879 862 871 13,500
2023/01/19 877 889 862 862 12,200
2023/01/18 881 887 875 878 10,800
2023/01/17 888 908 882 883 12,600
2023/01/16 905 912 888 895 11,500
2023/01/13 900 912 875 875 18,500
2023/01/12 904 921 896 912 19,600
2023/01/11 931 931 914 916 2,700
2023/01/10 935 937 926 929 2,500
2023/01/06 936 936 920 928 3,700
2023/01/05 909 932 909 924 7,100
2023/01/04 940 940 910 910 5,300

このページの先頭へ