1961東証P貸借
業種 建設業
三機工業 株価時系列データ
PTS
ー
円
(ー)
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 | 4,209,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/10 | 1,281 | 1,336 | 1,243 | 1,327 | +47 | +3.7 | 2,620,700 |
| 19/09 | 1,247 | 1,355 | 1,221 | 1,280 | +21 | +1.7 | 2,810,400 |
| 19/08 | 1,234 | 1,289 | 1,125 | 1,259 | +26 | +2.1 | 3,066,900 |
| 19/07 | 1,275 | 1,294 | 1,187 | 1,233 | -15 | -1.2 | 3,018,600 |
| 19/06 | 1,194 | 1,278 | 1,183 | 1,248 | +26 | +2.1 | 2,698,700 |
| 19/05 | 1,225 | 1,295 | 1,123 | 1,222 | +8 | +0.7 | 4,000,500 |
| 19/04 | 1,223 | 1,275 | 1,200 | 1,214 | +4 | +0.3 | 2,939,000 |
| 19/03 | 1,214 | 1,246 | 1,199 | 1,210 | 0 | 0.0 | 3,843,800 |
| 19/02 | 1,130 | 1,266 | 1,104 | 1,210 | +74 | +6.5 | 3,562,700 |
| 19/01 | 1,136 | 1,231 | 1,115 | 1,136 | -4 | -0.4 | 3,470,100 |
| 18/12 | 1,250 | 1,254 | 1,028 | 1,140 | -81 | -6.6 | 2,790,000 |
| 18/11 | 1,090 | 1,284 | 1,084 | 1,221 | +117 | +10.6 | 2,848,100 |
| 18/10 | 1,221 | 1,239 | 1,047 | 1,104 | -116 | -9.5 | 3,569,600 |
| 18/09 | 1,194 | 1,282 | 1,161 | 1,220 | +17 | +1.4 | 2,271,200 |
| 18/08 | 1,137 | 1,246 | 1,100 | 1,203 | +58 | +5.1 | 2,590,200 |
| 18/07 | 1,079 | 1,175 | 1,048 | 1,145 | +60 | +5.5 | 1,921,200 |
| 18/06 | 1,081 | 1,131 | 1,036 | 1,085 | -1 | -0.1 | 1,866,000 |
| 18/05 | 1,216 | 1,218 | 1,074 | 1,086 | -134 | -11.0 | 2,265,200 |
| 18/04 | 1,196 | 1,240 | 1,159 | 1,220 | +32 | +2.7 | 1,313,800 |
| 18/03 | 1,197 | 1,224 | 1,118 | 1,188 | -12 | -1.0 | 1,828,700 |
| 18/02 | 1,236 | 1,255 | 1,050 | 1,200 | -30 | -2.4 | 3,015,600 |
| 18/01 | 1,376 | 1,376 | 1,230 | 1,230 | -141 | -10.3 | 1,963,300 |
| 17/12 | 1,387 | 1,414 | 1,313 | 1,371 | -15 | -1.1 | 2,629,700 |
| 17/11 | 1,306 | 1,463 | 1,283 | 1,386 | +89 | +6.9 | 3,418,700 |
| 17/10 | 1,274 | 1,311 | 1,226 | 1,297 | +35 | +2.8 | 3,026,900 |
| 17/09 | 1,232 | 1,277 | 1,192 | 1,262 | +43 | +3.5 | 2,972,900 |
| 17/08 | 1,248 | 1,293 | 1,101 | 1,219 | -29 | -2.3 | 2,444,400 |
| 17/07 | 1,265 | 1,277 | 1,219 | 1,248 | -11 | -0.9 | 1,923,100 |
| 17/06 | 1,167 | 1,269 | 1,155 | 1,259 | +83 | +7.1 | 3,584,400 |
| 17/05 | 962 | 1,187 | 962 | 1,176 | +212 | +22.0 | 2,333,900 |
▶︎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
