！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) |
|---|---|---|---|---|---|---|---|
| 6/27 | 1,136 | 1,170 | 1,135 | 1,157 | +33 | +2.9 | 45,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/4 | 1,020 | 1,027 | 987 | 987 | -38 | -3.7 | 17,600 |
| 2/25 | 1,012 | 1,025 | 1,000 | 1,025 | +13 | +1.3 | 13,500 |
| 2/18 | 1,010 | 1,028 | 995 | 1,012 | -1 | -0.1 | 16,600 |
| 2/10 | 993 | 1,013 | 969 | 1,013 | +32 | +3.3 | 21,500 |
| 2/4 | 986 | 990 | 955 | 981 | -5 | -0.5 | 30,700 |
| 1/28 | 957 | 1,009 | 956 | 986 | +18 | +1.9 | 62,600 |
| 1/21 | 989 | 995 | 961 | 968 | -27 | -2.7 | 30,500 |
| 1/14 | 1,000 | 1,022 | 982 | 995 | -12 | -1.2 | 20,600 |
| 1/7 | 1,058 | 1,058 | 990 | 1,007 | -51 | -4.8 | 35,000 |
| 12/30 | 992 | 1,069 | 986 | 1,058 | +64 | +6.4 | 53,000 |
| 12/24 | 1,009 | 1,018 | 990 | 994 | -16 | -1.6 | 17,500 |
| 12/17 | 1,031 | 1,031 | 981 | 1,010 | +9 | +0.9 | 30,900 |
| 12/10 | 1,001 | 1,015 | 991 | 1,001 | 0 | 0.0 | 42,700 |
| 12/3 | 982 | 1,018 | 968 | 1,001 | +17 | +1.7 | 49,700 |
| 11/26 | 997 | 1,047 | 978 | 984 | -15 | -1.5 | 50,900 |
| 11/19 | 1,032 | 1,040 | 999 | 999 | -42 | -4.0 | 52,800 |
| 11/12 | 1,045 | 1,076 | 1,023 | 1,041 | -12 | -1.1 | 38,000 |
| 11/5 | 1,045 | 1,069 | 1,040 | 1,053 | -9 | -0.9 | 17,900 |
| 10/29 | 1,051 | 1,081 | 1,041 | 1,062 | 0 | 0.0 | 34,900 |
| 10/22 | 1,077 | 1,083 | 1,045 | 1,062 | -23 | -2.1 | 34,300 |
| 10/15 | 1,105 | 1,134 | 1,070 | 1,085 | -12 | -1.1 | 32,800 |
| 10/8 | 1,155 | 1,155 | 1,067 | 1,097 | -28 | -2.5 | 41,700 |
| 10/1 | 1,134 | 1,159 | 1,111 | 1,125 | -13 | -1.1 | 39,200 |
| 9/24 | 1,148 | 1,158 | 1,111 | 1,138 | -19 | -1.6 | 27,100 |
| 9/17 | 1,130 | 1,170 | 1,117 | 1,157 | +11 | +1.0 | 46,600 |
| 9/10 | 1,083 | 1,146 | 1,083 | 1,146 | +58 | +5.3 | 38,100 |
| 9/3 | 1,090 | 1,107 | 1,071 | 1,088 | +2 | +0.2 | 33,900 |
| 8/27 | 1,071 | 1,105 | 1,062 | 1,086 | +6 | +0.6 | 40,600 |
| 8/20 | 1,069 | 1,088 | 1,051 | 1,080 | 0 | 0.0 | 36,400 |
| 8/13 | 1,048 | 1,081 | 1,048 | 1,080 | +17 | +1.6 | 15,400 |
▶︎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