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 |
|---|---|---|---|---|---|
| 2024/10/04 | 994 | 1,000 | 990 | 1,000 | 8,900 |
| 2024/10/03 | 986 | 990 | 980 | 985 | 6,300 |
| 2024/10/02 | 1,000 | 1,000 | 972 | 975 | 8,000 |
| 2024/10/01 | 1,001 | 1,002 | 986 | 1,000 | 3,600 |
| 2024/09/30 | 981 | 987 | 973 | 976 | 18,700 |
| 2024/09/27 | 999 | 1,005 | 982 | 1,001 | 5,900 |
| 2024/09/26 | 982 | 998 | 982 | 997 | 6,700 |
| 2024/09/25 | 990 | 994 | 981 | 981 | 7,800 |
| 2024/09/24 | 982 | 995 | 972 | 985 | 11,500 |
| 2024/09/20 | 985 | 995 | 963 | 982 | 24,300 |
| 2024/09/19 | 965 | 988 | 965 | 983 | 14,000 |
| 2024/09/18 | 967 | 981 | 962 | 963 | 7,500 |
| 2024/09/17 | 985 | 985 | 953 | 967 | 9,900 |
| 2024/09/13 | 979 | 979 | 960 | 970 | 6,500 |
| 2024/09/12 | 967 | 980 | 958 | 976 | 6,900 |
| 2024/09/11 | 991 | 991 | 945 | 952 | 19,400 |
| 2024/09/10 | 993 | 999 | 978 | 983 | 11,700 |
| 2024/09/09 | 989 | 998 | 976 | 991 | 14,500 |
| 2024/09/06 | 1,019 | 1,020 | 997 | 999 | 14,600 |
| 2024/09/05 | 1,005 | 1,035 | 1,005 | 1,018 | 8,100 |
| 2024/09/04 | 1,017 | 1,047 | 1,009 | 1,013 | 16,500 |
| 2024/09/03 | 1,060 | 1,075 | 1,041 | 1,041 | 22,200 |
| 2024/09/02 | 1,084 | 1,085 | 1,060 | 1,060 | 8,200 |
| 2024/08/30 | 1,113 | 1,113 | 1,080 | 1,084 | 11,200 |
| 2024/08/29 | 1,078 | 1,100 | 1,077 | 1,100 | 8,700 |
| 2024/08/28 | 1,093 | 1,093 | 1,061 | 1,078 | 12,500 |
| 2024/08/27 | 1,043 | 1,095 | 1,043 | 1,093 | 14,600 |
| 2024/08/26 | 1,028 | 1,055 | 1,028 | 1,043 | 7,500 |
| 2024/08/23 | 1,042 | 1,049 | 1,032 | 1,042 | 8,100 |
| 2024/08/22 | 1,032 | 1,059 | 1,024 | 1,042 | 19,900 |
| 2024/08/21 | 1,012 | 1,017 | 1,005 | 1,005 | 5,300 |
| 2024/08/20 | 1,010 | 1,036 | 1,010 | 1,018 | 7,300 |
| 2024/08/19 | 1,013 | 1,050 | 1,009 | 1,009 | 33,700 |
| 2024/08/16 | 998 | 1,006 | 981 | 999 | 30,100 |
| 2024/08/15 | 1,009 | 1,010 | 981 | 988 | 10,200 |
| 2024/08/14 | 1,003 | 1,015 | 1,000 | 1,005 | 6,600 |
| 2024/08/13 | 980 | 1,010 | 980 | 999 | 4,000 |
| 2024/08/09 | 996 | 1,012 | 970 | 980 | 11,200 |
| 2024/08/08 | 936 | 980 | 936 | 979 | 22,300 |
| 2024/08/07 | 929 | 961 | 902 | 949 | 13,400 |
| 2024/08/06 | 888 | 945 | 888 | 929 | 29,800 |
| 2024/08/05 | 915 | 930 | 825 | 843 | 67,400 |
| 2024/08/02 | 1,017 | 1,020 | 975 | 975 | 53,900 |
| 2024/08/01 | 1,130 | 1,132 | 1,025 | 1,047 | 76,200 |
| 2024/07/31 | 1,125 | 1,139 | 1,107 | 1,132 | 25,900 |
| 2024/07/30 | 1,180 | 1,180 | 1,125 | 1,125 | 38,300 |
| 2024/07/29 | 1,168 | 1,195 | 1,150 | 1,195 | 14,600 |
| 2024/07/26 | 1,143 | 1,159 | 1,135 | 1,156 | 8,100 |
| 2024/07/25 | 1,105 | 1,142 | 1,102 | 1,132 | 24,800 |
| 2024/07/24 | 1,153 | 1,157 | 1,119 | 1,123 | 19,500 |
| 2024/07/23 | 1,167 | 1,173 | 1,148 | 1,159 | 10,400 |
| 2024/07/22 | 1,185 | 1,189 | 1,147 | 1,167 | 19,300 |
| 2024/07/19 | 1,194 | 1,207 | 1,180 | 1,184 | 15,400 |
| 2024/07/18 | 1,162 | 1,193 | 1,162 | 1,192 | 19,000 |
| 2024/07/17 | 1,160 | 1,187 | 1,160 | 1,179 | 23,100 |
| 2024/07/16 | 1,180 | 1,180 | 1,133 | 1,167 | 95,100 |
| 2024/07/12 | 1,085 | 1,111 | 1,084 | 1,103 | 33,000 |
| 2024/07/11 | 1,101 | 1,106 | 1,080 | 1,092 | 17,500 |
| 2024/07/10 | 1,114 | 1,116 | 1,073 | 1,088 | 33,200 |
| 2024/07/09 | 1,132 | 1,134 | 1,112 | 1,116 | 19,100 |
| 2024/07/08 | 1,142 | 1,150 | 1,135 | 1,140 | 14,500 |
| 2024/07/05 | 1,148 | 1,158 | 1,145 | 1,151 | 11,000 |
| 2024/07/04 | 1,152 | 1,152 | 1,138 | 1,140 | 10,000 |
| 2024/07/03 | 1,155 | 1,155 | 1,143 | 1,152 | 9,600 |
| 2024/07/02 | 1,151 | 1,156 | 1,145 | 1,150 | 7,600 |
| 2024/07/01 | 1,167 | 1,171 | 1,147 | 1,160 | 9,900 |
| 2024/06/28 | 1,175 | 1,175 | 1,156 | 1,172 | 8,500 |
| 2024/06/27 | 1,150 | 1,170 | 1,149 | 1,157 | 9,700 |
| 2024/06/26 | 1,154 | 1,155 | 1,147 | 1,155 | 2,700 |
| 2024/06/25 | 1,147 | 1,153 | 1,137 | 1,153 | 11,500 |
| 2024/06/24 | 1,136 | 1,150 | 1,135 | 1,147 | 11,900 |
| 2024/06/21 | 1,130 | 1,138 | 1,123 | 1,124 | 8,700 |
| 2024/06/20 | 1,132 | 1,140 | 1,124 | 1,131 | 3,800 |
| 2024/06/19 | 1,115 | 1,135 | 1,108 | 1,126 | 13,500 |
| 2024/06/18 | 1,114 | 1,124 | 1,112 | 1,115 | 6,500 |
| 2024/06/17 | 1,124 | 1,124 | 1,101 | 1,112 | 9,100 |
| 2024/06/14 | 1,117 | 1,137 | 1,114 | 1,124 | 11,600 |
| 2024/06/13 | 1,150 | 1,150 | 1,118 | 1,118 | 15,700 |
| 2024/06/12 | 1,158 | 1,160 | 1,149 | 1,153 | 7,900 |
| 2024/06/11 | 1,164 | 1,164 | 1,146 | 1,148 | 10,300 |
| 2024/06/10 | 1,148 | 1,165 | 1,140 | 1,165 | 8,000 |
| 2024/06/07 | 1,134 | 1,149 | 1,134 | 1,136 | 5,500 |
| 2024/06/06 | 1,162 | 1,169 | 1,130 | 1,133 | 18,100 |
| 2024/06/05 | 1,147 | 1,169 | 1,145 | 1,152 | 12,500 |
| 2024/06/04 | 1,158 | 1,158 | 1,140 | 1,147 | 24,000 |
| 2024/06/03 | 1,180 | 1,180 | 1,160 | 1,160 | 12,700 |
| 2024/05/31 | 1,184 | 1,190 | 1,155 | 1,178 | 42,100 |
| 2024/05/30 | 1,125 | 1,205 | 1,117 | 1,185 | 92,800 |
| 2024/05/29 | 1,243 | 1,250 | 1,220 | 1,235 | 48,400 |
| 2024/05/28 | 1,229 | 1,243 | 1,221 | 1,237 | 22,700 |
| 2024/05/27 | 1,255 | 1,261 | 1,225 | 1,225 | 34,600 |
| 2024/05/24 | 1,265 | 1,270 | 1,244 | 1,253 | 24,300 |
| 2024/05/23 | 1,293 | 1,293 | 1,262 | 1,262 | 29,200 |
| 2024/05/22 | 1,306 | 1,313 | 1,287 | 1,287 | 16,800 |
| 2024/05/21 | 1,295 | 1,310 | 1,290 | 1,310 | 14,300 |
| 2024/05/20 | 1,293 | 1,311 | 1,292 | 1,298 | 13,800 |
| 2024/05/17 | 1,290 | 1,298 | 1,278 | 1,293 | 16,300 |
| 2024/05/16 | 1,313 | 1,313 | 1,283 | 1,290 | 10,400 |
| 2024/05/15 | 1,310 | 1,313 | 1,289 | 1,313 | 16,000 |
| 2024/05/14 | 1,298 | 1,319 | 1,291 | 1,319 | 16,900 |
| 2024/05/13 | 1,296 | 1,306 | 1,289 | 1,292 | 15,200 |
| 2024/05/10 | 1,345 | 1,345 | 1,277 | 1,277 | 57,400 |
| 2024/05/09 | 1,327 | 1,327 | 1,305 | 1,320 | 20,600 |
| 2024/05/08 | 1,323 | 1,336 | 1,315 | 1,330 | 13,000 |
| 2024/05/07 | 1,305 | 1,323 | 1,305 | 1,323 | 10,400 |
| 2024/05/02 | 1,299 | 1,304 | 1,283 | 1,299 | 17,100 |
| 2024/05/01 | 1,307 | 1,325 | 1,289 | 1,301 | 29,900 |
| 2024/04/30 | 1,357 | 1,364 | 1,293 | 1,311 | 41,200 |
| 2024/04/26 | 1,353 | 1,370 | 1,331 | 1,331 | 43,300 |
| 2024/04/25 | 1,393 | 1,425 | 1,328 | 1,331 | 31,200 |
| 2024/04/24 | 1,361 | 1,395 | 1,360 | 1,381 | 37,600 |
| 2024/04/23 | 1,351 | 1,362 | 1,326 | 1,361 | 27,200 |
| 2024/04/22 | 1,295 | 1,360 | 1,283 | 1,348 | 57,900 |
| 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 |