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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,357 | 1,364 | 1,289 | 1,300 | -31 | -2.3 | 72,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,295 | 1,425 | 1,283 | 1,331 | +55 | +4.3 | 197,200 |
| 4/19 | 1,199 | 1,310 | 1,190 | 1,276 | -193 | -13.1 | 445,700 |
| 4/12 | 1,585 | 1,620 | 1,436 | 1,469 | -90 | -5.8 | 194,400 |
| 4/5 | 1,647 | 1,647 | 1,502 | 1,559 | -71 | -4.4 | 79,500 |
| 3/29 | 1,520 | 1,630 | 1,477 | 1,630 | +119 | +7.9 | 97,000 |
| 3/22 | 1,425 | 1,515 | 1,415 | 1,511 | +100 | +7.1 | 59,900 |
| 3/15 | 1,442 | 1,480 | 1,399 | 1,411 | -50 | -3.4 | 59,600 |
| 3/8 | 1,369 | 1,464 | 1,369 | 1,461 | +98 | +7.2 | 95,700 |
| 3/1 | 1,396 | 1,470 | 1,363 | 1,363 | -26 | -1.9 | 115,000 |
| 2/22 | 1,380 | 1,396 | 1,351 | 1,389 | +13 | +0.9 | 56,000 |
| 2/16 | 1,291 | 1,380 | 1,282 | 1,376 | +55 | +4.2 | 65,600 |
| 2/9 | 1,362 | 1,401 | 1,321 | 1,321 | -40 | -2.9 | 60,800 |
| 2/2 | 1,419 | 1,436 | 1,353 | 1,361 | -67 | -4.7 | 125,600 |
| 1/26 | 1,280 | 1,433 | 1,280 | 1,428 | +148 | +11.6 | 126,300 |
| 1/19 | 1,376 | 1,420 | 1,275 | 1,280 | -46 | -3.5 | 245,000 |
| 1/12 | 1,224 | 1,458 | 1,215 | 1,326 | +108 | +8.9 | 487,400 |
| 1/5 | 1,176 | 1,229 | 1,176 | 1,218 | +42 | +3.6 | 42,900 |
| 12/29 | 1,139 | 1,176 | 1,135 | 1,176 | +37 | +3.3 | 43,400 |
| 12/22 | 1,144 | 1,152 | 1,123 | 1,139 | -5 | -0.4 | 48,500 |
| 12/15 | 1,126 | 1,145 | 1,118 | 1,144 | +43 | +3.9 | 39,700 |
| 12/8 | 1,115 | 1,158 | 1,098 | 1,101 | -8 | -0.7 | 58,700 |
| 12/1 | 1,095 | 1,135 | 1,090 | 1,109 | +20 | +1.8 | 69,900 |
| 11/24 | 1,082 | 1,109 | 1,060 | 1,089 | -1 | -0.1 | 45,100 |
| 11/17 | 1,100 | 1,113 | 1,060 | 1,090 | -9 | -0.8 | 81,900 |
| 11/10 | 1,144 | 1,154 | 1,077 | 1,099 | -34 | -3.0 | 108,500 |
| 11/2 | 1,159 | 1,174 | 1,089 | 1,133 | -14 | -1.2 | 129,100 |
| 10/27 | 1,183 | 1,190 | 1,110 | 1,147 | -36 | -3.0 | 135,400 |
| 10/20 | 1,052 | 1,192 | 1,030 | 1,183 | +203 | +20.7 | 475,200 |
| 10/13 | 1,038 | 1,046 | 977 | 980 | -53 | -5.1 | 139,000 |
| 10/6 | 1,017 | 1,047 | 977 | 1,033 | +12 | +1.2 | 100,600 |
▶︎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