1961 三機工業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 3,150 | 3,165 | 3,020 | 3,085 | 320,100 | 3,085 |
| 2025-04-03 | 3,155 | 3,220 | 3,150 | 3,210 | 223,800 | 3,210 |
| 2025-04-02 | 3,370 | 3,375 | 3,295 | 3,315 | 147,100 | 3,315 |
| 2025-04-01 | 3,415 | 3,435 | 3,365 | 3,405 | 135,700 | 3,405 |
| 2025-03-31 | 3,360 | 3,400 | 3,325 | 3,375 | 217,300 | 3,375 |
| 2025-03-28 | 3,425 | 3,465 | 3,405 | 3,430 | 179,800 | 3,430 |
| 2025-03-27 | 3,500 | 3,545 | 3,480 | 3,510 | 310,400 | 3,510 |
| 2025-03-26 | 3,480 | 3,575 | 3,420 | 3,565 | 486,100 | 3,565 |
| 2025-03-25 | 3,355 | 3,370 | 3,320 | 3,340 | 150,700 | 3,340 |
| 2025-03-24 | 3,400 | 3,415 | 3,305 | 3,305 | 255,500 | 3,305 |
| 2025-03-21 | 3,390 | 3,550 | 3,385 | 3,400 | 476,900 | 3,400 |
| 2025-03-19 | 3,320 | 3,375 | 3,315 | 3,340 | 165,500 | 3,340 |
| 2025-03-18 | 3,305 | 3,325 | 3,290 | 3,315 | 146,900 | 3,315 |
| 2025-03-17 | 3,280 | 3,330 | 3,270 | 3,305 | 125,400 | 3,305 |
| 2025-03-14 | 3,175 | 3,255 | 3,170 | 3,225 | 183,900 | 3,225 |
| 2025-03-13 | 3,200 | 3,210 | 3,170 | 3,200 | 186,900 | 3,200 |
| 2025-03-12 | 3,150 | 3,200 | 3,140 | 3,200 | 224,400 | 3,200 |
| 2025-03-11 | 3,175 | 3,185 | 3,085 | 3,140 | 308,700 | 3,140 |
| 2025-03-10 | 3,295 | 3,300 | 3,225 | 3,245 | 162,400 | 3,245 |
| 2025-03-07 | 3,320 | 3,330 | 3,275 | 3,305 | 134,800 | 3,305 |
| 2025-03-06 | 3,370 | 3,400 | 3,315 | 3,355 | 164,100 | 3,355 |
| 2025-03-05 | 3,320 | 3,355 | 3,305 | 3,330 | 151,800 | 3,330 |
| 2025-03-04 | 3,360 | 3,370 | 3,260 | 3,305 | 181,600 | 3,305 |
| 2025-03-03 | 3,370 | 3,385 | 3,340 | 3,380 | 112,000 | 3,380 |
| 2025-02-28 | 3,335 | 3,350 | 3,280 | 3,335 | 171,700 | 3,335 |
| 2025-02-27 | 3,315 | 3,355 | 3,280 | 3,355 | 164,000 | 3,355 |
| 2025-02-26 | 3,295 | 3,315 | 3,190 | 3,315 | 254,600 | 3,315 |
| 2025-02-25 | 3,325 | 3,325 | 3,245 | 3,265 | 264,800 | 3,265 |
| 2025-02-21 | 3,330 | 3,355 | 3,310 | 3,355 | 171,600 | 3,355 |
| 2025-02-20 | 3,410 | 3,415 | 3,285 | 3,345 | 372,900 | 3,345 |
| 2025-02-19 | 3,465 | 3,490 | 3,410 | 3,460 | 209,300 | 3,460 |
| 2025-02-18 | 3,415 | 3,515 | 3,405 | 3,510 | 275,400 | 3,510 |
| 2025-02-17 | 3,380 | 3,415 | 3,265 | 3,395 | 423,800 | 3,395 |
| 2025-02-14 | 3,225 | 3,460 | 3,145 | 3,280 | 601,800 | 3,280 |
| 2025-02-13 | 3,240 | 3,240 | 3,175 | 3,195 | 291,300 | 3,195 |
| 2025-02-12 | 3,195 | 3,195 | 3,160 | 3,180 | 184,100 | 3,180 |
| 2025-02-10 | 3,140 | 3,170 | 3,120 | 3,165 | 158,800 | 3,165 |
| 2025-02-07 | 3,160 | 3,180 | 3,110 | 3,140 | 162,500 | 3,140 |
| 2025-02-06 | 3,125 | 3,155 | 3,090 | 3,150 | 173,900 | 3,150 |
| 2025-02-05 | 3,100 | 3,125 | 3,065 | 3,125 | 142,200 | 3,125 |
| 2025-02-04 | 3,150 | 3,160 | 3,040 | 3,060 | 141,200 | 3,060 |
| 2025-02-03 | 3,115 | 3,145 | 3,080 | 3,110 | 170,200 | 3,110 |
| 2025-01-31 | 3,070 | 3,145 | 3,025 | 3,135 | 198,500 | 3,135 |
| 2025-01-30 | 3,030 | 3,075 | 3,030 | 3,065 | 117,400 | 3,065 |
| 2025-01-29 | 3,010 | 3,035 | 3,000 | 3,015 | 134,500 | 3,015 |
| 2025-01-28 | 3,010 | 3,040 | 2,997 | 3,010 | 100,100 | 3,010 |
| 2025-01-27 | 3,080 | 3,090 | 3,025 | 3,045 | 96,500 | 3,045 |
| 2025-01-24 | 3,085 | 3,085 | 3,050 | 3,060 | 75,400 | 3,060 |
| 2025-01-23 | 3,080 | 3,105 | 3,060 | 3,075 | 76,700 | 3,075 |
| 2025-01-22 | 3,020 | 3,100 | 3,020 | 3,080 | 147,100 | 3,080 |
| 2025-01-21 | 3,025 | 3,030 | 2,986 | 3,005 | 105,800 | 3,005 |
| 2025-01-20 | 3,065 | 3,070 | 3,015 | 3,025 | 77,300 | 3,025 |
| 2025-01-17 | 3,005 | 3,040 | 2,986 | 3,040 | 122,400 | 3,040 |
| 2025-01-16 | 3,025 | 3,055 | 2,999 | 3,030 | 120,100 | 3,030 |
| 2025-01-15 | 3,000 | 3,025 | 2,969 | 3,020 | 143,100 | 3,020 |
| 2025-01-14 | 3,005 | 3,025 | 2,970 | 3,020 | 192,100 | 3,020 |
| 2025-01-10 | 3,040 | 3,070 | 3,015 | 3,065 | 125,900 | 3,065 |
| 2025-01-09 | 3,075 | 3,085 | 3,030 | 3,055 | 153,100 | 3,055 |
| 2025-01-08 | 3,090 | 3,100 | 3,060 | 3,090 | 112,700 | 3,090 |
| 2025-01-07 | 3,145 | 3,165 | 3,110 | 3,120 | 155,600 | 3,120 |
| 2025-01-06 | 3,190 | 3,210 | 3,125 | 3,130 | 166,100 | 3,130 |
分割・併合履歴 ： なし