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
2026/07/07 1,665 1,692 1,665 1,692 4,500
2026/07/06 1,644 1,667 1,635 1,665 5,000
2026/07/03 1,634 1,646 1,630 1,630 2,300
2026/07/02 1,630 1,640 1,618 1,639 1,800
2026/07/01 1,612 1,628 1,610 1,628 2,900
2026/06/30 1,602 1,647 1,592 1,639 2,400
2026/06/29 1,551 1,595 1,551 1,595 1,700
2026/06/26 1,533 1,575 1,533 1,570 2,300
2026/06/25 1,574 1,574 1,561 1,570 700
2026/06/24 1,554 1,570 1,542 1,570 1,700
2026/06/23 1,528 1,554 1,522 1,554 2,400
2026/06/22 1,540 1,547 1,532 1,547 1,100
2026/06/19 1,542 1,549 1,522 1,532 1,200
2026/06/18 1,535 1,542 1,512 1,542 1,300
2026/06/17 1,521 1,535 1,520 1,535 2,000
2026/06/16 1,522 1,529 1,501 1,529 1,700
2026/06/15 1,500 1,522 1,497 1,522 2,300
2026/06/12 1,501 1,508 1,493 1,502 3,300
2026/06/11 1,501 1,526 1,490 1,524 5,800
2026/06/10 1,500 1,519 1,500 1,519 1,000
2026/06/09 1,493 1,522 1,492 1,505 2,000
2026/06/08 1,503 1,503 1,463 1,493 6,300
2026/06/05 1,462 1,527 1,462 1,522 5,100
2026/06/04 1,465 1,472 1,441 1,461 8,500
2026/06/03 1,549 1,549 1,476 1,476 44,900
2026/06/02 1,560 1,561 1,506 1,535 13,600
2026/06/01 1,602 1,610 1,555 1,558 17,700
2026/05/29 1,600 1,699 1,570 1,610 18,500
2026/05/28 1,558 1,603 1,555 1,601 48,200
2026/05/27 1,680 1,680 1,645 1,645 19,800
2026/05/26 1,676 1,676 1,625 1,650 14,500
2026/05/25 1,688 1,692 1,677 1,677 5,600
2026/05/22 1,678 1,697 1,678 1,680 5,600
2026/05/21 1,679 1,694 1,675 1,680 2,900
2026/05/20 1,685 1,711 1,680 1,680 12,500
2026/05/19 1,687 1,712 1,660 1,681 7,500
2026/05/18 1,710 1,712 1,680 1,680 8,400
2026/05/15 1,733 1,745 1,710 1,710 4,800
2026/05/14 1,737 1,770 1,733 1,733 12,700
2026/05/13 1,770 1,772 1,753 1,760 4,900
2026/05/12 1,740 1,790 1,726 1,770 6,400
2026/05/11 1,720 1,738 1,715 1,718 6,100
2026/05/08 1,710 1,727 1,705 1,705 2,700
2026/05/07 1,675 1,710 1,675 1,710 8,900
2026/05/01 1,666 1,678 1,666 1,672 3,000
2026/04/30 1,657 1,679 1,657 1,671 3,900
2026/04/28 1,677 1,677 1,652 1,672 3,900
2026/04/27 1,652 1,693 1,652 1,656 7,500
2026/04/24 1,670 1,685 1,652 1,652 6,300
2026/04/23 1,686 1,696 1,670 1,670 7,000
2026/04/22 1,686 1,697 1,686 1,686 4,700
2026/04/21 1,688 1,701 1,681 1,694 3,200
2026/04/20 1,708 1,708 1,680 1,688 3,700
2026/04/17 1,683 1,694 1,674 1,694 7,100
2026/04/16 1,743 1,743 1,685 1,685 15,200
2026/04/15 1,810 1,810 1,685 1,723 16,800
2026/04/14 1,780 1,799 1,745 1,770 19,000
2026/04/13 1,775 1,775 1,723 1,727 4,900
2026/04/10 1,808 1,808 1,775 1,776 1,800
2026/04/09 1,818 1,820 1,786 1,792 2,600
2026/04/08 1,788 1,820 1,776 1,799 2,200
2026/04/07 1,740 1,777 1,734 1,777 5,200
2026/04/06 1,717 1,741 1,710 1,722 3,700
2026/04/03 1,705 1,744 1,705 1,717 3,800
2026/03/27 1,686 1,724 1,686 1,686 3,400
2026/03/26 1,700 1,700 1,663 1,677 7,700
2026/03/25 1,642 1,711 1,642 1,703 15,400
2026/03/24 1,681 1,683 1,624 1,642 9,100
2026/03/23 1,669 1,669 1,601 1,601 10,100
2026/03/19 1,696 1,716 1,685 1,685 7,600
2026/03/18 1,704 1,746 1,704 1,717 5,800
2026/03/17 1,702 1,765 1,693 1,699 11,300
2026/03/16 1,719 1,747 1,719 1,731 2,000
2026/03/13 1,730 1,730 1,708 1,719 900
2026/03/12 1,710 1,750 1,705 1,726 15,700
2026/03/11 1,789 1,789 1,721 1,721 8,700
2026/03/10 1,750 1,790 1,750 1,789 4,500
2026/03/09 1,701 1,730 1,668 1,708 17,500
2026/03/06 1,800 1,800 1,763 1,765 2,600
2026/03/05 1,752 1,811 1,742 1,800 13,000
2026/03/04 1,790 1,790 1,665 1,712 17,000
2026/03/03 1,798 1,798 1,750 1,750 7,600
2026/03/02 1,830 1,830 1,778 1,783 8,900
2026/02/27 1,833 1,834 1,811 1,834 4,000
2026/02/26 1,840 1,850 1,831 1,831 14,400
2026/02/25 1,801 1,836 1,798 1,835 7,300
2026/02/24 1,770 1,799 1,763 1,799 14,900
2026/02/20 1,805 1,805 1,757 1,770 10,600
2026/02/19 1,802 1,806 1,796 1,806 5,900
2026/02/18 1,788 1,805 1,761 1,784 8,500
2026/02/17 1,763 1,788 1,737 1,788 10,100
2026/02/16 1,755 1,794 1,728 1,763 9,000
2026/02/13 1,780 1,807 1,744 1,755 23,700
2026/02/12 1,756 1,797 1,754 1,780 31,200
2026/02/10 1,757 1,763 1,738 1,749 4,400
2026/02/09 1,749 1,765 1,746 1,749 4,100
2026/02/06 1,739 1,749 1,715 1,738 4,500
2026/02/05 1,700 1,752 1,690 1,739 14,700
2026/02/04 1,726 1,726 1,677 1,705 12,300
2026/02/03 1,678 1,730 1,678 1,701 9,700
2026/02/02 1,635 1,688 1,627 1,678 16,800
2026/01/30 1,692 1,692 1,645 1,669 19,700
2026/01/29 1,747 1,747 1,678 1,693 14,800
2026/01/28 1,819 1,826 1,731 1,748 64,400
2026/01/27 1,836 1,839 1,814 1,827 6,100
2026/01/26 1,847 1,847 1,832 1,836 10,500
2026/01/23 1,835 1,849 1,835 1,842 2,700
2026/01/22 1,869 1,869 1,829 1,834 7,300
2026/01/21 1,860 1,869 1,810 1,867 13,700
2026/01/20 1,918 1,918 1,860 1,881 21,500
2026/01/19 1,910 1,918 1,876 1,918 17,500
2026/01/16 1,998 2,004 1,873 1,910 37,400
2026/01/15 1,948 2,045 1,928 1,978 56,500
2026/01/14 2,158 2,158 2,080 2,138 12,700
2026/01/13 2,077 2,108 2,071 2,108 5,100
2026/01/09 2,019 2,080 2,019 2,065 4,100
2026/01/08 2,029 2,055 2,027 2,043 2,900
2026/01/07 2,041 2,061 2,023 2,029 2,900
2026/01/06 2,032 2,045 2,023 2,043 2,300
2026/01/05 2,074 2,080 2,041 2,046 2,800

このページの先頭へ