！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) |
|---|---|---|---|---|---|---|---|
| 6/28 | 1,136 | 1,175 | 1,135 | 1,172 | +48 | +4.3 | 52,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/6 | 1,091 | 1,127 | 1,041 | 1,063 | -58 | -5.2 | 50,800 |
| 7/30 | 1,137 | 1,140 | 1,080 | 1,121 | -14 | -1.2 | 58,500 |
| 7/21 | 1,193 | 1,193 | 1,078 | 1,135 | -39 | -3.3 | 68,200 |
| 7/16 | 1,100 | 1,255 | 1,054 | 1,174 | +108 | +10.1 | 170,900 |
| 7/9 | 1,047 | 1,100 | 1,027 | 1,066 | +19 | +1.8 | 79,200 |
| 7/2 | 1,042 | 1,059 | 1,021 | 1,047 | +5 | +0.5 | 28,900 |
| 6/25 | 1,021 | 1,054 | 1,014 | 1,042 | +8 | +0.8 | 34,800 |
| 6/18 | 1,026 | 1,064 | 1,015 | 1,034 | -5 | -0.5 | 72,700 |
| 6/11 | 1,053 | 1,055 | 1,027 | 1,039 | -14 | -1.3 | 58,900 |
| 6/4 | 1,074 | 1,080 | 1,045 | 1,053 | -21 | -2.0 | 70,700 |
| 5/28 | 1,089 | 1,089 | 1,037 | 1,074 | -6 | -0.6 | 244,300 |
| 5/21 | 1,080 | 1,084 | 1,059 | 1,080 | +16 | +1.5 | 108,600 |
| 5/14 | 1,086 | 1,094 | 1,058 | 1,064 | -19 | -1.8 | 113,400 |
| 5/7 | 1,074 | 1,100 | 1,068 | 1,083 | +8 | +0.7 | 36,400 |
| 4/30 | 1,075 | 1,090 | 1,056 | 1,075 | +10 | +0.9 | 59,000 |
| 4/23 | 1,114 | 1,117 | 1,065 | 1,065 | -55 | -4.9 | 55,500 |
| 4/16 | 1,135 | 1,137 | 1,108 | 1,120 | -16 | -1.4 | 52,500 |
| 4/9 | 1,130 | 1,137 | 1,104 | 1,136 | +6 | +0.5 | 95,700 |
| 4/2 | 1,080 | 1,130 | 1,069 | 1,130 | +52 | +4.8 | 153,400 |
| 3/26 | 1,088 | 1,095 | 1,057 | 1,078 | -23 | -2.1 | 115,600 |
| 3/19 | 1,079 | 1,101 | 1,057 | 1,101 | +22 | +2.0 | 71,400 |
| 3/12 | 1,041 | 1,092 | 1,013 | 1,079 | +42 | +4.1 | 77,100 |
| 3/5 | 998 | 1,038 | 998 | 1,037 | +40 | +4.0 | 42,700 |
| 2/26 | 997 | 1,043 | 991 | 997 | 0 | 0.0 | 75,500 |
| 2/19 | 996 | 1,028 | 991 | 997 | +1 | +0.1 | 86,500 |
| 2/12 | 1,000 | 1,014 | 994 | 996 | -4 | -0.4 | 45,500 |
| 2/5 | 1,000 | 1,018 | 991 | 1,000 | -2 | -0.2 | 41,300 |
| 1/29 | 970 | 1,027 | 970 | 1,002 | +31 | +3.2 | 60,100 |
| 1/22 | 972 | 1,011 | 971 | 971 | -1 | -0.1 | 31,700 |
| 1/15 | 973 | 997 | 959 | 972 | -7 | -0.7 | 40,000 |
▶︎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