！決算発表予定日 2024/07/12
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) | 1,101 (24/06/17) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/21 | 1,124 | 1,140 | 1,101 | 1,124 | 0 | 0.0 | 50,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/22 | 931 | 932 | 898 | 900 | -19 | -2.1 | 25,900 |
| 9/16 | 951 | 955 | 919 | 919 | -32 | -3.4 | 53,600 |
| 9/9 | 957 | 973 | 951 | 951 | -16 | -1.7 | 40,000 |
| 9/2 | 969 | 996 | 961 | 967 | -8 | -0.8 | 53,700 |
| 8/26 | 987 | 1,002 | 972 | 975 | -17 | -1.7 | 44,700 |
| 8/19 | 997 | 1,006 | 985 | 992 | -10 | -1.0 | 36,600 |
| 8/12 | 976 | 1,002 | 968 | 1,002 | +20 | +2.0 | 31,000 |
| 8/5 | 993 | 995 | 955 | 982 | -11 | -1.1 | 41,400 |
| 7/29 | 987 | 1,010 | 985 | 993 | +6 | +0.6 | 22,700 |
| 7/22 | 984 | 1,006 | 963 | 987 | +11 | +1.1 | 58,000 |
| 7/15 | 1,035 | 1,035 | 971 | 976 | -14 | -1.4 | 79,500 |
| 7/8 | 1,012 | 1,036 | 983 | 990 | -22 | -2.2 | 40,400 |
| 7/1 | 1,069 | 1,069 | 1,002 | 1,012 | -50 | -4.7 | 36,700 |
| 6/24 | 1,011 | 1,073 | 999 | 1,062 | +51 | +5.0 | 40,700 |
| 6/17 | 1,020 | 1,031 | 995 | 1,011 | -11 | -1.1 | 46,100 |
| 6/10 | 1,023 | 1,048 | 1,007 | 1,022 | -14 | -1.4 | 56,100 |
| 6/3 | 1,107 | 1,115 | 1,035 | 1,036 | -126 | -10.8 | 164,700 |
| 5/27 | 1,205 | 1,211 | 1,155 | 1,162 | -43 | -3.6 | 127,100 |
| 5/20 | 1,190 | 1,205 | 1,161 | 1,205 | +20 | +1.7 | 61,300 |
| 5/13 | 1,202 | 1,208 | 1,150 | 1,185 | -30 | -2.5 | 97,700 |
| 5/6 | 1,155 | 1,220 | 1,155 | 1,215 | +49 | +4.2 | 45,700 |
| 4/28 | 1,096 | 1,193 | 1,082 | 1,166 | +70 | +6.4 | 80,600 |
| 4/22 | 1,075 | 1,108 | 1,075 | 1,096 | +22 | +2.1 | 47,000 |
| 4/15 | 1,088 | 1,095 | 1,062 | 1,074 | -13 | -1.2 | 22,900 |
| 4/8 | 1,098 | 1,124 | 1,080 | 1,087 | -8 | -0.7 | 57,600 |
| 4/1 | 1,041 | 1,096 | 1,041 | 1,095 | +63 | +6.1 | 47,200 |
| 3/25 | 1,025 | 1,041 | 1,009 | 1,032 | +22 | +2.2 | 31,400 |
| 3/18 | 1,001 | 1,020 | 986 | 1,010 | +10 | +1.0 | 26,600 |
| 3/11 | 979 | 1,009 | 965 | 1,000 | +13 | +1.3 | 32,000 |
| 3/4 | 1,020 | 1,027 | 987 | 987 | -38 | -3.7 | 17,600 |
▶︎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