！決算発表予定日 2024/10/15
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) | 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) |
|---|---|---|---|---|---|---|---|
| 10/4 | 981 | 1,002 | 972 | 1,000 | -1 | -0.1 | 54,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/26 | 1,024 | 1,028 | 944 | 944 | -79 | -7.7 | 537,000 |
| 7/19 | 1,031 | 1,082 | 1,017 | 1,023 | -248 | -19.5 | 429,400 |
| 7/12 | 1,250 | 1,287 | 1,206 | 1,271 | -1 | -0.1 | 251,000 |
| 7/5 | 1,232 | 1,275 | 1,226 | 1,272 | +47 | +3.8 | 132,500 |
| 6/28 | 1,212 | 1,229 | 1,194 | 1,225 | +13 | +1.1 | 97,000 |
| 6/21 | 1,224 | 1,240 | 1,195 | 1,212 | -2 | -0.2 | 105,600 |
| 6/14 | 1,139 | 1,218 | 1,132 | 1,214 | +84 | +7.4 | 110,900 |
| 6/7 | 1,160 | 1,166 | 1,120 | 1,130 | -51 | -4.3 | 132,300 |
| 5/31 | 1,273 | 1,293 | 1,176 | 1,181 | -88 | -6.9 | 276,400 |
| 5/24 | 1,269 | 1,275 | 1,250 | 1,269 | +6 | +0.5 | 133,700 |
| 5/17 | 1,249 | 1,263 | 1,203 | 1,263 | +20 | +1.6 | 222,100 |
| 5/10 | 1,251 | 1,288 | 1,228 | 1,243 | -7 | -0.6 | 233,200 |
| 4/26 | 1,295 | 1,303 | 1,211 | 1,250 | -37 | -2.9 | 417,200 |
| 4/19 | 1,295 | 1,340 | 1,277 | 1,287 | -266 | -17.1 | 778,900 |
| 4/12 | 1,616 | 1,623 | 1,541 | 1,553 | -23 | -1.5 | 185,500 |
| 4/5 | 1,490 | 1,577 | 1,474 | 1,576 | +114 | +7.8 | 172,500 |
| 3/29 | 1,373 | 1,475 | 1,350 | 1,462 | +59 | +4.2 | 150,500 |
| 3/22 | 1,374 | 1,428 | 1,360 | 1,403 | +34 | +2.5 | 114,700 |
| 3/15 | 1,352 | 1,423 | 1,335 | 1,369 | +19 | +1.4 | 103,500 |
| 3/8 | 1,444 | 1,451 | 1,349 | 1,350 | -93 | -6.4 | 132,100 |
| 3/1 | 1,449 | 1,471 | 1,433 | 1,443 | -8 | -0.6 | 122,100 |
| 2/22 | 1,507 | 1,520 | 1,438 | 1,451 | -53 | -3.5 | 173,900 |
| 2/15 | 1,442 | 1,546 | 1,430 | 1,504 | +115 | +8.3 | 245,400 |
| 2/8 | 1,360 | 1,443 | 1,360 | 1,389 | +35 | +2.6 | 205,400 |
| 2/1 | 1,400 | 1,424 | 1,331 | 1,354 | -38 | -2.7 | 437,800 |
| 1/25 | 1,491 | 1,510 | 1,389 | 1,392 | -74 | -5.1 | 411,100 |
| 1/18 | 1,379 | 1,529 | 1,339 | 1,466 | -273 | -15.7 | 1,194,300 |
| 1/11 | 1,660 | 1,759 | 1,581 | 1,739 | +126 | +7.8 | 339,100 |
| 1/4 | 1,651 | 1,655 | 1,569 | 1,613 | ー | ー | 95,500 |
▶︎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
