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) |
|---|---|---|---|---|---|---|---|
| 5/22 | 1,293 | 1,313 | 1,287 | 1,287 | -6 | -0.5 | 61,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/29 | 1,041 | 1,044 | 1,007 | 1,021 | -19 | -1.8 | 100,800 |
| 9/22 | 1,046 | 1,081 | 1,022 | 1,040 | -7 | -0.7 | 64,600 |
| 9/15 | 1,076 | 1,097 | 1,047 | 1,047 | -25 | -2.3 | 110,900 |
| 9/8 | 1,086 | 1,090 | 1,067 | 1,072 | -3 | -0.3 | 48,200 |
| 9/1 | 1,057 | 1,098 | 1,051 | 1,075 | +18 | +1.7 | 72,700 |
| 8/25 | 1,049 | 1,098 | 1,049 | 1,057 | +13 | +1.3 | 61,800 |
| 8/18 | 1,110 | 1,110 | 1,036 | 1,044 | -57 | -5.2 | 127,300 |
| 8/10 | 1,042 | 1,106 | 1,034 | 1,101 | +61 | +5.9 | 92,000 |
| 8/4 | 1,063 | 1,079 | 1,034 | 1,040 | -6 | -0.6 | 85,900 |
| 7/28 | 1,082 | 1,091 | 1,035 | 1,046 | -28 | -2.6 | 182,600 |
| 7/21 | 1,025 | 1,080 | 997 | 1,074 | -101 | -8.6 | 488,500 |
| 7/14 | 1,223 | 1,223 | 1,103 | 1,175 | -65 | -5.2 | 495,900 |
| 7/7 | 1,255 | 1,296 | 1,235 | 1,240 | -8 | -0.6 | 157,100 |
| 6/30 | 1,159 | 1,248 | 1,145 | 1,248 | +88 | +7.6 | 152,400 |
| 6/23 | 1,099 | 1,160 | 1,099 | 1,160 | +56 | +5.1 | 150,600 |
| 6/16 | 1,090 | 1,112 | 1,068 | 1,104 | +16 | +1.5 | 127,200 |
| 6/9 | 1,020 | 1,091 | 1,015 | 1,088 | +75 | +7.4 | 199,700 |
| 6/2 | 1,076 | 1,090 | 993 | 1,013 | -59 | -5.5 | 259,900 |
| 5/26 | 1,105 | 1,118 | 1,071 | 1,072 | -28 | -2.6 | 125,700 |
| 5/19 | 1,136 | 1,152 | 1,094 | 1,100 | -41 | -3.6 | 109,400 |
| 5/12 | 1,169 | 1,183 | 1,133 | 1,141 | -25 | -2.1 | 115,900 |
| 5/2 | 1,133 | 1,167 | 1,133 | 1,166 | +36 | +3.2 | 36,200 |
| 4/28 | 1,086 | 1,155 | 1,078 | 1,130 | +62 | +5.8 | 120,200 |
| 4/21 | 1,117 | 1,289 | 1,067 | 1,068 | +101 | +10.4 | 397,500 |
| 4/14 | 950 | 974 | 946 | 967 | +24 | +2.6 | 47,000 |
| 4/7 | 978 | 990 | 943 | 943 | -32 | -3.3 | 57,000 |
| 3/31 | 922 | 976 | 922 | 975 | +54 | +5.9 | 40,100 |
▶︎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