1961東証P貸借
業種 建設業
三機工業 株価時系列データ
PTS
2,879.7
円
(15:24)
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 | 2,884 | +479 | +19.9 | 4,051,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/04 | 1,405 | 1,469 | 1,393 | 1,469 | +71 | +5.1 | 2,132,900 |
| 22/03 | 1,499 | 1,500 | 1,398 | 1,398 | -95 | -6.4 | 2,551,300 |
| 22/02 | 1,414 | 1,513 | 1,405 | 1,493 | +77 | +5.4 | 2,447,700 |
| 22/01 | 1,450 | 1,474 | 1,396 | 1,416 | -23 | -1.6 | 1,688,300 |
| 21/12 | 1,372 | 1,456 | 1,368 | 1,439 | +66 | +4.8 | 2,128,000 |
| 21/11 | 1,454 | 1,475 | 1,371 | 1,373 | -61 | -4.3 | 2,451,800 |
| 21/10 | 1,472 | 1,491 | 1,414 | 1,434 | -49 | -3.3 | 3,169,400 |
| 21/09 | 1,500 | 1,600 | 1,483 | 1,483 | -12 | -0.8 | 3,336,800 |
| 21/08 | 1,499 | 1,524 | 1,433 | 1,495 | +1 | +0.1 | 2,857,500 |
| 21/07 | 1,412 | 1,515 | 1,403 | 1,494 | +89 | +6.3 | 2,145,500 |
| 21/06 | 1,392 | 1,449 | 1,374 | 1,405 | +21 | +1.5 | 2,419,400 |
| 21/05 | 1,397 | 1,424 | 1,364 | 1,384 | -6 | -0.4 | 2,801,800 |
| 21/04 | 1,456 | 1,462 | 1,384 | 1,390 | -63 | -4.3 | 3,301,900 |
| 21/03 | 1,324 | 1,540 | 1,306 | 1,453 | +157 | +12.1 | 7,143,200 |
| 21/02 | 1,242 | 1,328 | 1,242 | 1,296 | +54 | +4.4 | 4,855,300 |
| 21/01 | 1,216 | 1,263 | 1,190 | 1,242 | +29 | +2.4 | 4,557,400 |
| 20/12 | 1,165 | 1,222 | 1,159 | 1,213 | +64 | +5.6 | 3,995,500 |
| 20/11 | 1,145 | 1,227 | 1,126 | 1,149 | +19 | +1.7 | 5,455,900 |
| 20/10 | 1,161 | 1,186 | 1,123 | 1,130 | -22 | -1.9 | 4,231,300 |
| 20/09 | 1,137 | 1,233 | 1,133 | 1,152 | +15 | +1.3 | 5,538,600 |
| 20/08 | 1,172 | 1,201 | 1,125 | 1,137 | -20 | -1.7 | 3,652,200 |
| 20/07 | 1,244 | 1,264 | 1,152 | 1,157 | -77 | -6.2 | 3,087,600 |
| 20/06 | 1,369 | 1,369 | 1,234 | 1,234 | -139 | -10.1 | 2,996,600 |
| 20/05 | 1,237 | 1,386 | 1,214 | 1,373 | +148 | +12.1 | 2,983,100 |
| 20/04 | 1,175 | 1,248 | 1,091 | 1,225 | +14 | +1.2 | 3,206,600 |
| 20/03 | 1,256 | 1,317 | 1,047 | 1,211 | -62 | -4.9 | 6,520,800 |
| 20/02 | 1,470 | 1,517 | 1,247 | 1,273 | -225 | -15.0 | 3,910,600 |
| 20/01 | 1,516 | 1,563 | 1,477 | 1,498 | -45 | -2.9 | 3,483,500 |
| 19/12 | 1,469 | 1,566 | 1,460 | 1,543 | +88 | +6.1 | 3,249,500 |
| 19/11 | 1,347 | 1,529 | 1,335 | 1,455 | +128 | +9.7 | 3,102,600 |
▶︎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
