！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
1,150
円
取引時間外
(14:45)
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) |
|---|---|---|---|---|---|---|---|
| 7/2 | 1,167 | 1,171 | 1,145 | 1,150 | -22 | -1.9 | 17,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/15 | 973 | 997 | 959 | 972 | -7 | -0.7 | 40,000 |
| 1/8 | 968 | 979 | 951 | 979 | +11 | +1.1 | 25,600 |
| 12/30 | 969 | 996 | 960 | 968 | -11 | -1.1 | 30,700 |
| 12/25 | 990 | 999 | 961 | 979 | -21 | -2.1 | 46,300 |
| 12/18 | 990 | 1,000 | 975 | 1,000 | +10 | +1.0 | 31,100 |
| 12/11 | 1,007 | 1,007 | 972 | 990 | -3 | -0.3 | 22,600 |
| 12/4 | 1,010 | 1,030 | 979 | 993 | -17 | -1.7 | 48,400 |
| 11/27 | 974 | 1,015 | 970 | 1,010 | +38 | +3.9 | 41,700 |
| 11/20 | 985 | 999 | 970 | 972 | -1 | -0.1 | 41,500 |
| 11/13 | 980 | 994 | 962 | 973 | -10 | -1.0 | 62,300 |
| 11/6 | 992 | 1,003 | 981 | 983 | -13 | -1.3 | 23,400 |
| 10/30 | 985 | 1,009 | 976 | 996 | +11 | +1.1 | 26,500 |
| 10/23 | 1,009 | 1,038 | 963 | 985 | -15 | -1.5 | 58,400 |
| 10/16 | 1,176 | 1,191 | 988 | 1,000 | -162 | -13.9 | 168,900 |
| 10/9 | 1,096 | 1,172 | 1,093 | 1,162 | +77 | +7.1 | 43,800 |
| 10/2 | 1,110 | 1,176 | 1,085 | 1,085 | -24 | -2.2 | 46,100 |
| 9/25 | 1,111 | 1,132 | 1,083 | 1,109 | -25 | -2.2 | 23,600 |
| 9/18 | 1,135 | 1,143 | 1,118 | 1,134 | +11 | +1.0 | 24,200 |
| 9/11 | 1,052 | 1,135 | 1,050 | 1,123 | +71 | +6.8 | 49,300 |
| 9/4 | 1,160 | 1,160 | 1,052 | 1,052 | -67 | -6.0 | 48,300 |
| 8/28 | 1,023 | 1,128 | 1,011 | 1,119 | +107 | +10.6 | 60,300 |
| 8/21 | 1,049 | 1,061 | 1,012 | 1,012 | -37 | -3.5 | 18,000 |
| 8/14 | 1,019 | 1,074 | 1,012 | 1,049 | +29 | +2.8 | 29,900 |
| 8/7 | 1,010 | 1,026 | 979 | 1,020 | +44 | +4.5 | 53,400 |
| 7/31 | 1,055 | 1,081 | 962 | 976 | -89 | -8.4 | 79,000 |
| 7/22 | 1,003 | 1,088 | 1,000 | 1,065 | +62 | +6.2 | 94,800 |
| 7/17 | 943 | 1,022 | 900 | 1,003 | +77 | +8.3 | 175,600 |
| 7/10 | 931 | 951 | 902 | 926 | -19 | -2.0 | 60,300 |
| 7/3 | 979 | 988 | 932 | 945 | -49 | -4.9 | 72,700 |
| 6/26 | 992 | 1,018 | 965 | 994 | -1 | -0.1 | 79,100 |
▶︎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