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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 988 | 999 | 970 | 989 | +54 | +5.8 | 51,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/13 | 934 | 943 | 929 | 935 | +1 | +0.1 | 24,500 |
| 12/6 | 942 | 943 | 931 | 934 | -8 | -0.9 | 28,400 |
| 11/29 | 934 | 948 | 926 | 942 | +8 | +0.9 | 27,500 |
| 11/22 | 926 | 935 | 893 | 934 | +6 | +0.7 | 47,400 |
| 11/15 | 922 | 940 | 922 | 928 | +5 | +0.5 | 19,200 |
| 11/8 | 917 | 952 | 912 | 923 | +10 | +1.1 | 55,300 |
| 11/1 | 870 | 913 | 858 | 913 | +33 | +3.8 | 117,100 |
| 10/25 | 871 | 888 | 857 | 880 | +6 | +0.7 | 65,100 |
| 10/18 | 990 | 1,001 | 865 | 874 | -125 | -12.5 | 186,900 |
| 10/11 | 1,007 | 1,007 | 982 | 999 | -1 | -0.1 | 32,400 |
| 10/4 | 981 | 1,002 | 972 | 1,000 | -1 | -0.1 | 45,500 |
| 9/27 | 982 | 1,005 | 972 | 1,001 | +19 | +1.9 | 31,900 |
| 9/20 | 985 | 995 | 953 | 982 | +12 | +1.2 | 55,700 |
| 9/13 | 989 | 999 | 945 | 970 | -29 | -2.9 | 59,000 |
| 9/6 | 1,084 | 1,085 | 997 | 999 | -85 | -7.8 | 69,600 |
| 8/30 | 1,028 | 1,113 | 1,028 | 1,084 | +42 | +4.0 | 54,500 |
| 8/23 | 1,013 | 1,059 | 1,005 | 1,042 | +43 | +4.3 | 74,300 |
| 8/16 | 980 | 1,015 | 980 | 999 | +19 | +1.9 | 50,900 |
| 8/9 | 915 | 1,012 | 825 | 980 | +5 | +0.5 | 144,100 |
| 8/2 | 1,168 | 1,195 | 975 | 975 | -181 | -15.7 | 208,900 |
| 7/26 | 1,185 | 1,189 | 1,102 | 1,156 | -28 | -2.4 | 82,100 |
| 7/19 | 1,180 | 1,207 | 1,133 | 1,184 | +81 | +7.3 | 152,600 |
| 7/12 | 1,142 | 1,150 | 1,073 | 1,103 | -48 | -4.2 | 117,300 |
| 7/5 | 1,167 | 1,171 | 1,138 | 1,151 | -21 | -1.8 | 48,100 |
| 6/28 | 1,136 | 1,175 | 1,135 | 1,172 | +48 | +4.3 | 44,300 |
| 6/21 | 1,124 | 1,140 | 1,101 | 1,124 | 0 | 0.0 | 41,600 |
| 6/14 | 1,148 | 1,165 | 1,114 | 1,124 | -12 | -1.1 | 53,500 |
| 6/7 | 1,180 | 1,180 | 1,130 | 1,136 | -42 | -3.6 | 72,800 |
| 5/31 | 1,255 | 1,261 | 1,117 | 1,178 | -75 | -6.0 | 240,600 |
| 5/24 | 1,293 | 1,313 | 1,244 | 1,253 | -40 | -3.1 | 98,400 |
▶︎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
