！決算発表予定日 2024/05/10
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 |
|---|---|
| 2,279 (24/04/12) | 1,447 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,279 (24/04/12) | 1,740 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,214 | 2,237 | 2,176 | 2,237 | +73 | +3.4 | 355,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,214 | 2,237 | 2,176 | 2,237 | +73 | +3.4 | 291,000 |
| 4/26 | 2,132 | 2,166 | 2,099 | 2,164 | +31 | +1.5 | 378,700 |
| 4/19 | 2,204 | 2,246 | 2,079 | 2,133 | -91 | -4.1 | 536,200 |
| 4/12 | 2,111 | 2,279 | 2,102 | 2,224 | +124 | +5.9 | 695,800 |
| 4/5 | 2,150 | 2,160 | 2,050 | 2,100 | -37 | -1.7 | 533,900 |
| 3/29 | 2,190 | 2,195 | 2,094 | 2,137 | -61 | -2.8 | 648,100 |
| 3/22 | 2,088 | 2,199 | 2,056 | 2,198 | +137 | +6.7 | 490,100 |
| 3/15 | 2,066 | 2,098 | 2,013 | 2,061 | -6 | -0.3 | 857,800 |
| 3/8 | 1,971 | 2,072 | 1,935 | 2,067 | +97 | +4.9 | 732,300 |
| 3/1 | 1,970 | 2,042 | 1,948 | 1,970 | +13 | +0.7 | 787,100 |
| 2/22 | 1,867 | 1,957 | 1,865 | 1,957 | +90 | +4.8 | 547,400 |
| 2/16 | 1,930 | 1,968 | 1,855 | 1,867 | -57 | -3.0 | 789,600 |
| 2/9 | 1,916 | 1,929 | 1,843 | 1,924 | +5 | +0.3 | 728,200 |
| 2/2 | 1,830 | 1,922 | 1,830 | 1,919 | +86 | +4.7 | 447,600 |
| 1/26 | 1,822 | 1,856 | 1,815 | 1,833 | +6 | +0.3 | 371,700 |
| 1/19 | 1,830 | 1,863 | 1,817 | 1,827 | -3 | -0.2 | 440,400 |
| 1/12 | 1,780 | 1,849 | 1,775 | 1,830 | +50 | +2.8 | 487,600 |
| 1/5 | 1,755 | 1,792 | 1,740 | 1,780 | +30 | +1.7 | 182,400 |
| 12/29 | 1,751 | 1,755 | 1,734 | 1,750 | +21 | +1.2 | 350,900 |
| 12/22 | 1,710 | 1,734 | 1,680 | 1,729 | +6 | +0.4 | 532,600 |
| 12/15 | 1,776 | 1,797 | 1,703 | 1,723 | -32 | -1.8 | 617,700 |
| 12/8 | 1,754 | 1,792 | 1,747 | 1,755 | -13 | -0.7 | 482,000 |
| 12/1 | 1,778 | 1,794 | 1,738 | 1,768 | -7 | -0.4 | 614,300 |
| 11/24 | 1,772 | 1,776 | 1,723 | 1,775 | +3 | +0.2 | 405,200 |
| 11/17 | 1,790 | 1,863 | 1,724 | 1,772 | +22 | +1.3 | 794,000 |
| 11/10 | 1,764 | 1,764 | 1,691 | 1,750 | -5 | -0.3 | 674,300 |
| 11/2 | 1,703 | 1,775 | 1,698 | 1,755 | +35 | +2.0 | 767,500 |
| 10/27 | 1,645 | 1,720 | 1,628 | 1,720 | +70 | +4.2 | 919,900 |
| 10/20 | 1,620 | 1,664 | 1,614 | 1,650 | +37 | +2.3 | 693,800 |
| 10/13 | 1,621 | 1,628 | 1,599 | 1,613 | +12 | +0.8 | 499,600 |
▶︎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