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 |
---|---|---|---|---|---|---|
2025-02-12 | 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