6044東証S信用
業種 サービス業
三機サービス 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,647 (24/04/01) | 977 (23/10/04) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,647 (24/04/01) | 1,176 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 1,306 | 1,313 | 1,287 | 1,287 | -23 | -1.8 | 16,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/21 | 1,295 | 1,310 | 1,290 | 1,310 | +12 | +0.9 | 14,300 |
| 5/20 | 1,293 | 1,311 | 1,292 | 1,298 | +5 | +0.4 | 13,800 |
| 5/17 | 1,290 | 1,298 | 1,278 | 1,293 | +3 | +0.2 | 16,300 |
| 5/16 | 1,313 | 1,313 | 1,283 | 1,290 | -23 | -1.8 | 10,400 |
| 5/15 | 1,310 | 1,313 | 1,289 | 1,313 | -6 | -0.5 | 16,000 |
| 5/14 | 1,298 | 1,319 | 1,291 | 1,319 | +27 | +2.1 | 16,900 |
| 5/13 | 1,296 | 1,306 | 1,289 | 1,292 | +15 | +1.2 | 15,200 |
| 5/10 | 1,345 | 1,345 | 1,277 | 1,277 | -43 | -3.3 | 57,400 |
| 5/9 | 1,327 | 1,327 | 1,305 | 1,320 | -10 | -0.8 | 20,600 |
| 5/8 | 1,323 | 1,336 | 1,315 | 1,330 | +7 | +0.5 | 13,000 |
| 5/7 | 1,305 | 1,323 | 1,305 | 1,323 | +24 | +1.9 | 10,400 |
| 5/2 | 1,299 | 1,304 | 1,283 | 1,299 | -2 | -0.2 | 17,100 |
| 5/1 | 1,307 | 1,325 | 1,289 | 1,301 | -10 | -0.8 | 29,900 |
| 4/30 | 1,357 | 1,364 | 1,293 | 1,311 | -20 | -1.5 | 41,200 |
| 4/26 | 1,353 | 1,370 | 1,331 | 1,331 | 0 | 0.0 | 43,300 |
| 4/25 | 1,393 | 1,425 | 1,328 | 1,331 | -50 | -3.6 | 31,200 |
| 4/24 | 1,361 | 1,395 | 1,360 | 1,381 | +20 | +1.5 | 37,600 |
| 4/23 | 1,351 | 1,362 | 1,326 | 1,361 | +13 | +1.0 | 27,200 |
| 4/22 | 1,295 | 1,360 | 1,283 | 1,348 | +72 | +5.6 | 57,900 |
| 4/19 | 1,283 | 1,310 | 1,244 | 1,276 | +2 | +0.2 | 49,400 |
| 4/18 | 1,248 | 1,293 | 1,247 | 1,274 | +25 | +2.0 | 45,400 |
| 4/17 | 1,235 | 1,255 | 1,214 | 1,249 | +14 | +1.1 | 49,100 |
| 4/16 | 1,235 | 1,265 | 1,222 | 1,235 | -16 | -1.3 | 80,800 |
| 4/15 | 1,199 | 1,256 | 1,190 | 1,251 | -218 | -14.8 | 221,000 |
| 4/12 | 1,495 | 1,498 | 1,436 | 1,469 | -26 | -1.7 | 80,800 |
| 4/11 | 1,559 | 1,564 | 1,485 | 1,495 | -85 | -5.4 | 42,200 |
| 4/10 | 1,567 | 1,597 | 1,560 | 1,580 | +22 | +1.4 | 25,000 |
| 4/9 | 1,556 | 1,582 | 1,535 | 1,558 | +2 | +0.1 | 20,600 |
| 4/8 | 1,585 | 1,620 | 1,553 | 1,556 | -3 | -0.2 | 25,800 |
| 4/5 | 1,519 | 1,576 | 1,517 | 1,559 | +22 | +1.4 | 18,300 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて