6044東証S信用
業種 サービス業
三機サービス 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 |
|---|---|
| 1,647 (24/04/01) | 977 (23/10/04) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,647 (24/04/01) | 1,176 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,299 | 1,304 | 1,283 | 1,299 | -2 | -0.2 | 17,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/18 | 1,425 | 1,432 | 1,415 | 1,431 | +20 | +1.4 | 7,000 |
| 3/15 | 1,414 | 1,431 | 1,403 | 1,411 | -16 | -1.1 | 6,000 |
| 3/14 | 1,413 | 1,427 | 1,405 | 1,427 | +10 | +0.7 | 3,700 |
| 3/13 | 1,457 | 1,457 | 1,405 | 1,417 | -40 | -2.8 | 7,100 |
| 3/12 | 1,422 | 1,460 | 1,399 | 1,457 | +25 | +1.8 | 21,600 |
| 3/11 | 1,442 | 1,480 | 1,408 | 1,432 | -29 | -2.0 | 21,200 |
| 3/8 | 1,420 | 1,464 | 1,420 | 1,461 | +41 | +2.9 | 29,300 |
| 3/7 | 1,428 | 1,438 | 1,409 | 1,420 | 0 | 0.0 | 14,900 |
| 3/6 | 1,397 | 1,425 | 1,394 | 1,420 | +23 | +1.7 | 14,300 |
| 3/5 | 1,407 | 1,417 | 1,380 | 1,397 | -5 | -0.4 | 16,000 |
| 3/4 | 1,369 | 1,428 | 1,369 | 1,402 | +39 | +2.9 | 21,200 |
| 3/1 | 1,438 | 1,438 | 1,363 | 1,363 | -74 | -5.2 | 34,700 |
| 2/29 | 1,421 | 1,450 | 1,414 | 1,437 | +21 | +1.5 | 13,100 |
| 2/28 | 1,459 | 1,459 | 1,403 | 1,416 | -48 | -3.3 | 15,700 |
| 2/27 | 1,427 | 1,470 | 1,427 | 1,464 | +49 | +3.5 | 30,500 |
| 2/26 | 1,396 | 1,424 | 1,396 | 1,415 | +26 | +1.9 | 21,000 |
| 2/22 | 1,377 | 1,392 | 1,373 | 1,389 | +28 | +2.1 | 12,500 |
| 2/21 | 1,380 | 1,396 | 1,356 | 1,361 | -15 | -1.1 | 13,100 |
| 2/20 | 1,360 | 1,389 | 1,360 | 1,376 | +10 | +0.7 | 16,200 |
| 2/19 | 1,380 | 1,383 | 1,351 | 1,366 | -10 | -0.7 | 14,200 |
| 2/16 | 1,338 | 1,380 | 1,338 | 1,376 | +38 | +2.8 | 12,000 |
| 2/15 | 1,319 | 1,338 | 1,300 | 1,338 | +38 | +2.9 | 17,900 |
| 2/14 | 1,295 | 1,322 | 1,285 | 1,300 | -16 | -1.2 | 13,700 |
| 2/13 | 1,291 | 1,330 | 1,282 | 1,316 | -5 | -0.4 | 22,000 |
| 2/9 | 1,343 | 1,357 | 1,321 | 1,321 | -25 | -1.9 | 13,000 |
| 2/8 | 1,342 | 1,352 | 1,323 | 1,346 | 0 | 0.0 | 15,500 |
| 2/7 | 1,365 | 1,376 | 1,346 | 1,346 | -18 | -1.3 | 9,700 |
| 2/6 | 1,378 | 1,388 | 1,364 | 1,364 | -19 | -1.4 | 4,800 |
| 2/5 | 1,362 | 1,401 | 1,352 | 1,383 | +22 | +1.6 | 17,800 |
| 2/2 | 1,383 | 1,387 | 1,353 | 1,361 | -6 | -0.4 | 15,500 |
▶︎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