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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 1,755 | 3,030 | 1,740 | 2,870 | +1,120 | +64.0 | 28,150,400 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 1,550 | 1,863 | 1,431 | 1,750 | +201 | +13.0 | 27,284,900 |
| 2022 | 1,450 | 1,716 | 1,393 | 1,549 | +110 | +7.6 | 29,158,900 |
| 2021 | 1,216 | 1,600 | 1,190 | 1,439 | +226 | +18.6 | 41,168,000 |
| 2020 | 1,516 | 1,563 | 1,047 | 1,213 | -330 | -21.4 | 49,062,300 |
| 2019 | 1,136 | 1,566 | 1,104 | 1,543 | +403 | +35.4 | 38,383,500 |
| 2018 | 1,376 | 1,376 | 1,028 | 1,140 | -231 | -16.9 | 28,242,900 |
| 2017 | 981 | 1,463 | 897 | 1,371 | +396 | +40.6 | 27,040,100 |
| 2016 | 1,030 | 1,060 | 765 | 975 | -74 | -7.1 | 20,993,300 |
| 2015 | 805 | 1,155 | 701 | 1,049 | +241 | +29.8 | 25,850,300 |
| 2014 | 671 | 930 | 562 | 808 | +147 | +22.2 | 29,776,200 |
| 2013 | 430 | 711 | 428 | 661 | +240 | +57.0 | 45,830,000 |
| 2012 | 409 | 467 | 352 | 421 | +20 | +5.0 | 22,982,000 |
| 2011 | 563 | 581 | 369 | 401 | -157 | -28.1 | 28,673,000 |
| 2010 | 662 | 784 | 474 | 558 | -94 | -14.4 | 43,870,000 |
| 2009 | 649 | 782 | 459 | 652 | +22 | +3.5 | 48,557,000 |
| 2008 | 652 | 936 | 485 | 630 | -48 | -7.1 | 80,483,000 |
| 2007 | 845 | 1,118 | 524 | 678 | -160 | -19.1 | 119,609,000 |
| 2006 | 1,039 | 1,173 | 664 | 838 | -201 | -19.4 | 49,483,000 |
| 2005 | 749 | 1,105 | 740 | 1,039 | +289 | +38.5 | 32,274,000 |
| 2004 | 560 | 805 | 541 | 750 | +201 | +36.6 | 19,676,000 |
| 2003 | 589 | 724 | 499 | 549 | -20 | -3.5 | 16,731,000 |
| 2002 | 658 | 679 | 505 | 569 | -71 | -11.1 | 13,910,000 |
| 2001 | 501 | 780 | 465 | 640 | +144 | +29.0 | 23,462,000 |
| 2000 | 459 | 723 | 395 | 496 | +37 | +8.1 | 38,792,000 |
| 1999 | 729 | 920 | 400 | 459 | -261 | -36.3 | 13,842,000 |
| 1998 | 964 | 1,170 | 670 | 720 | -204 | -22.1 | 17,382,000 |
| 1997 | 1,160 | 1,200 | 835 | 924 | -236 | -20.3 | 19,365,000 |
| 1996 | 1,230 | 1,540 | 1,150 | 1,160 | -50 | -4.1 | 23,725,000 |
| 1995 | 1,160 | 1,270 | 753 | 1,210 | +30 | +2.5 | 20,213,000 |
| 1994 | 1,210 | 1,520 | 1,110 | 1,180 | -10 | -0.8 | 15,634,000 |
▶︎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
