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 |
|---|---|
| 1,647 (24/04/01) | 825 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,647 (24/04/01) | 825 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 942 | 999 | 929 | 984 | +42 | +4.5 | 116,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/11 | 998 | 1,040 | 971 | 1,018 | +24 | +2.4 | 344,200 |
| 19/10 | 956 | 1,000 | 915 | 994 | +45 | +4.7 | 493,200 |
| 19/09 | 872 | 964 | 864 | 949 | +76 | +8.7 | 413,200 |
| 19/08 | 964 | 973 | 834 | 873 | -95 | -9.8 | 992,200 |
| 19/07 | 1,232 | 1,287 | 944 | 968 | -257 | -21.0 | 1,547,000 |
| 19/06 | 1,160 | 1,240 | 1,120 | 1,225 | +44 | +3.7 | 445,800 |
| 19/05 | 1,251 | 1,293 | 1,176 | 1,181 | -69 | -5.5 | 865,400 |
| 19/04 | 1,490 | 1,623 | 1,211 | 1,250 | -212 | -14.5 | 1,554,100 |
| 19/03 | 1,441 | 1,475 | 1,335 | 1,462 | +27 | +1.9 | 515,600 |
| 19/02 | 1,379 | 1,546 | 1,331 | 1,435 | +71 | +5.2 | 813,100 |
| 19/01 | 1,651 | 1,759 | 1,339 | 1,364 | -344 | -20.1 | 2,396,700 |
| 18/12 | 1,920 | 2,075 | 1,634 | 1,708 | -154 | -8.3 | 899,000 |
| 18/11 | 1,952 | 2,029 | 1,666 | 1,862 | -76 | -3.9 | 750,900 |
| 18/10 | 2,442 | 2,515 | 1,797 | 1,938 | -499 | -20.5 | 1,445,900 |
| 18/09 | 2,361 | 2,560 | 2,228 | 2,437 | +74 | +3.1 | 602,800 |
| 18/08 | 2,380 | 2,403 | 2,065 | 2,363 | -13 | -0.6 | 1,047,700 |
| 18/07 | 1,854 | 2,584 | 1,759 | 2,376 | +547 | +29.9 | 2,295,800 |
| 18/06 | 1,724 | 1,928 | 1,701 | 1,829 | +97 | +5.6 | 882,000 |
| 18/05 | 1,795 | 1,974 | 1,728 | 1,732 | -48 | -2.7 | 1,199,700 |
| 18/04 | 1,807 | 2,040 | 1,745 | 1,780 | -25 | -1.4 | 2,370,300 |
| 18/03 | 2,150 | 2,290 | 1,719 | 1,805 | -384 | -17.5 | 1,002,900 |
| 18/02 | 1,980 | 2,342 | 1,650 | 2,189 | +253 | +13.1 | 1,067,800 |
| 18/01 | 1,560 | 2,094 | 1,457 | 1,936 | +407 | +26.6 | 1,340,500 |
| 17/12 | 1,304 | 1,598 | 1,283 | 1,529 | +227 | +17.4 | 997,200 |
| 17/11 | 1,387 | 1,387 | 1,284 | 1,302 | -80 | -5.8 | 812,500 |
| 17/10 | 1,470 | 1,528 | 1,336 | 1,382 | -87 | -5.9 | 528,900 |
| 17/09 | 1,207 | 1,524 | 1,150 | 1,469 | +265 | +22.0 | 575,400 |
| 17/08 | 1,320 | 1,335 | 1,200 | 1,204 | -108 | -8.2 | 338,800 |
| 17/07 | 1,360 | 1,468 | 1,311 | 1,312 | -32 | -2.4 | 700,400 |
| 17/06 | 1,498 | 1,507 | 1,288 | 1,344 | -156 | -10.4 | 563,800 |
▶︎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
