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
1,295
円
(11:25)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,307 | 1,325 | 1,283 | 1,294 | -17 | -1.3 | 40,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,647 | 1,647 | 1,190 | 1,311 | -319 | -19.6 | 958,000 |
| 24/03 | 1,438 | 1,630 | 1,363 | 1,630 | +193 | +13.4 | 346,900 |
| 24/02 | 1,396 | 1,470 | 1,282 | 1,437 | +34 | +2.4 | 307,300 |
| 24/01 | 1,176 | 1,458 | 1,176 | 1,403 | +227 | +19.3 | 982,600 |
| 23/12 | 1,107 | 1,176 | 1,098 | 1,176 | +59 | +5.3 | 198,900 |
| 23/11 | 1,140 | 1,174 | 1,060 | 1,117 | -19 | -1.7 | 335,200 |
| 23/10 | 1,017 | 1,192 | 977 | 1,136 | +115 | +11.3 | 940,900 |
| 23/09 | 1,075 | 1,097 | 1,007 | 1,021 | -65 | -6.0 | 338,300 |
| 23/08 | 1,053 | 1,110 | 1,034 | 1,086 | +33 | +3.1 | 408,600 |
| 23/07 | 1,255 | 1,296 | 997 | 1,053 | -195 | -15.6 | 1,341,400 |
| 23/06 | 1,002 | 1,248 | 997 | 1,248 | +235 | +23.2 | 678,600 |
| 23/05 | 1,133 | 1,183 | 993 | 1,013 | -117 | -10.4 | 598,400 |
| 23/04 | 978 | 1,289 | 943 | 1,130 | +155 | +15.9 | 621,700 |
| 23/03 | 943 | 1,002 | 896 | 975 | +32 | +3.4 | 206,000 |
| 23/02 | 916 | 948 | 900 | 943 | +29 | +3.2 | 91,500 |
| 23/01 | 940 | 940 | 862 | 914 | +4 | +0.4 | 211,500 |
| 22/12 | 953 | 964 | 882 | 910 | -45 | -4.7 | 116,700 |
| 22/11 | 919 | 978 | 883 | 955 | +45 | +5.0 | 144,000 |
| 22/10 | 870 | 1,022 | 855 | 910 | +36 | +4.1 | 389,300 |
| 22/09 | 973 | 990 | 862 | 874 | -105 | -10.7 | 175,900 |
| 22/08 | 993 | 1,006 | 955 | 979 | -14 | -1.4 | 193,400 |
| 22/07 | 1,047 | 1,047 | 963 | 993 | -29 | -2.8 | 205,100 |
| 22/06 | 1,068 | 1,085 | 995 | 1,022 | -51 | -4.8 | 213,800 |
| 22/05 | 1,155 | 1,220 | 1,073 | 1,073 | -93 | -8.0 | 457,800 |
| 22/04 | 1,094 | 1,193 | 1,062 | 1,166 | +75 | +6.9 | 231,700 |
| 22/03 | 1,020 | 1,096 | 965 | 1,091 | +71 | +7.0 | 124,900 |
| 22/02 | 961 | 1,028 | 955 | 1,020 | +60 | +6.3 | 74,300 |
| 22/01 | 1,058 | 1,058 | 956 | 960 | -98 | -9.3 | 163,000 |
| 21/12 | 971 | 1,069 | 970 | 1,058 | +84 | +8.6 | 167,700 |
| 21/11 | 1,045 | 1,076 | 968 | 974 | -88 | -8.3 | 185,700 |
▶︎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