1961東証P貸借
業種 建設業
三機工業 株価時系列データ
PTS
2,878.8
円
(13:31)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,030 (24/11/20) | 1,680 (23/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,030 (24/11/20) | 1,740 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 2,388 | 3,030 | 2,355 | 2,870 | +465 | +19.3 | 4,005,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 2,399 | 2,508 | 2,322 | 2,405 | +6 | +0.3 | 2,448,800 |
| 24/09 | 2,344 | 2,430 | 2,155 | 2,399 | +67 | +2.9 | 2,723,600 |
| 24/08 | 2,338 | 2,349 | 1,776 | 2,332 | -24 | -1.0 | 2,832,500 |
| 24/07 | 2,127 | 2,359 | 2,088 | 2,356 | +227 | +10.7 | 2,276,400 |
| 24/06 | 2,201 | 2,250 | 2,065 | 2,129 | -71 | -3.2 | 1,989,900 |
| 24/05 | 2,203 | 2,258 | 2,074 | 2,200 | -17 | -0.8 | 2,053,600 |
| 24/04 | 2,150 | 2,279 | 2,050 | 2,217 | +80 | +3.7 | 2,312,300 |
| 24/03 | 1,991 | 2,199 | 1,935 | 2,137 | +143 | +7.2 | 2,874,300 |
| 24/02 | 1,890 | 2,042 | 1,843 | 1,994 | +98 | +5.2 | 2,905,100 |
| 24/01 | 1,755 | 1,896 | 1,740 | 1,896 | +146 | +8.3 | 1,730,900 |
| 23/12 | 1,763 | 1,797 | 1,680 | 1,750 | 0 | 0.0 | 2,094,500 |
| 23/11 | 1,755 | 1,863 | 1,691 | 1,750 | -3 | -0.2 | 2,707,000 |
| 23/10 | 1,627 | 1,753 | 1,559 | 1,753 | +130 | +8.0 | 3,309,300 |
| 23/09 | 1,611 | 1,666 | 1,611 | 1,623 | +12 | +0.7 | 3,284,400 |
| 23/08 | 1,545 | 1,644 | 1,520 | 1,611 | +66 | +4.3 | 2,365,200 |
| 23/07 | 1,523 | 1,556 | 1,494 | 1,545 | +32 | +2.1 | 1,825,800 |
| 23/06 | 1,450 | 1,533 | 1,447 | 1,513 | +63 | +4.3 | 2,218,800 |
| 23/05 | 1,515 | 1,530 | 1,450 | 1,450 | -52 | -3.5 | 1,946,600 |
| 23/04 | 1,470 | 1,502 | 1,431 | 1,502 | +38 | +2.6 | 1,714,800 |
| 23/03 | 1,517 | 1,576 | 1,433 | 1,464 | -64 | -4.2 | 2,364,300 |
| 23/02 | 1,557 | 1,558 | 1,460 | 1,528 | -30 | -1.9 | 1,902,900 |
| 23/01 | 1,550 | 1,560 | 1,493 | 1,558 | +9 | +0.6 | 1,551,300 |
| 22/12 | 1,598 | 1,598 | 1,522 | 1,549 | -49 | -3.1 | 2,281,500 |
| 22/11 | 1,610 | 1,624 | 1,491 | 1,598 | -12 | -0.8 | 2,969,800 |
| 22/10 | 1,579 | 1,642 | 1,573 | 1,610 | +25 | +1.6 | 1,919,200 |
| 22/09 | 1,627 | 1,716 | 1,578 | 1,585 | -61 | -3.7 | 2,512,400 |
| 22/08 | 1,666 | 1,691 | 1,588 | 1,646 | -11 | -0.7 | 2,544,100 |
| 22/07 | 1,553 | 1,681 | 1,534 | 1,657 | +121 | +7.9 | 2,310,800 |
| 22/06 | 1,445 | 1,552 | 1,441 | 1,536 | +88 | +6.1 | 2,659,000 |
| 22/05 | 1,460 | 1,515 | 1,415 | 1,448 | -21 | -1.4 | 3,141,900 |
▶︎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
