1961 三機工業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2,143 | 2,166 | 2,121 | 2,164 | 106,200 | 2,164 |
| 2024-04-25 | 2,132 | 2,143 | 2,120 | 2,125 | 72,200 | 2,125 |
| 2024-04-24 | 2,124 | 2,144 | 2,117 | 2,132 | 62,200 | 2,132 |
| 2024-04-23 | 2,132 | 2,144 | 2,117 | 2,122 | 56,700 | 2,122 |
| 2024-04-22 | 2,132 | 2,160 | 2,099 | 2,129 | 81,400 | 2,129 |
| 2024-04-19 | 2,162 | 2,168 | 2,079 | 2,133 | 144,200 | 2,133 |
| 2024-04-18 | 2,170 | 2,190 | 2,151 | 2,175 | 91,200 | 2,175 |
| 2024-04-17 | 2,208 | 2,208 | 2,144 | 2,174 | 87,100 | 2,174 |
| 2024-04-16 | 2,227 | 2,231 | 2,186 | 2,201 | 124,300 | 2,201 |
| 2024-04-15 | 2,204 | 2,246 | 2,197 | 2,245 | 89,400 | 2,245 |
| 2024-04-12 | 2,267 | 2,279 | 2,210 | 2,224 | 102,000 | 2,224 |
| 2024-04-11 | 2,245 | 2,258 | 2,216 | 2,257 | 176,500 | 2,257 |
| 2024-04-10 | 2,206 | 2,255 | 2,201 | 2,247 | 160,300 | 2,247 |
| 2024-04-09 | 2,168 | 2,205 | 2,165 | 2,205 | 127,100 | 2,205 |
| 2024-04-08 | 2,111 | 2,182 | 2,102 | 2,175 | 129,900 | 2,175 |
| 2024-04-05 | 2,083 | 2,100 | 2,061 | 2,100 | 84,500 | 2,100 |
| 2024-04-04 | 2,085 | 2,100 | 2,071 | 2,084 | 81,200 | 2,084 |
| 2024-04-03 | 2,050 | 2,087 | 2,050 | 2,077 | 109,400 | 2,077 |
| 2024-04-02 | 2,111 | 2,122 | 2,062 | 2,077 | 130,700 | 2,077 |
| 2024-04-01 | 2,150 | 2,160 | 2,101 | 2,111 | 128,100 | 2,111 |
| 2024-03-29 | 2,105 | 2,147 | 2,105 | 2,137 | 100,500 | 2,137 |
| 2024-03-28 | 2,144 | 2,152 | 2,094 | 2,101 | 127,200 | 2,101 |
| 2024-03-27 | 2,160 | 2,195 | 2,156 | 2,179 | 169,200 | 2,179 |
| 2024-03-26 | 2,135 | 2,160 | 2,123 | 2,154 | 107,100 | 2,154 |
| 2024-03-25 | 2,190 | 2,194 | 2,141 | 2,141 | 144,100 | 2,141 |
| 2024-03-22 | 2,165 | 2,199 | 2,153 | 2,198 | 166,200 | 2,198 |
| 2024-03-21 | 2,109 | 2,166 | 2,103 | 2,159 | 159,400 | 2,159 |
| 2024-03-19 | 2,077 | 2,087 | 2,056 | 2,087 | 70,800 | 2,087 |
| 2024-03-18 | 2,088 | 2,095 | 2,067 | 2,078 | 93,700 | 2,078 |
| 2024-03-15 | 2,065 | 2,098 | 2,044 | 2,061 | 395,300 | 2,061 |
| 2024-03-14 | 2,053 | 2,063 | 2,034 | 2,062 | 68,700 | 2,062 |
| 2024-03-13 | 2,073 | 2,088 | 2,013 | 2,035 | 91,200 | 2,035 |
| 2024-03-12 | 2,031 | 2,062 | 2,013 | 2,062 | 134,200 | 2,062 |
| 2024-03-11 | 2,066 | 2,078 | 2,023 | 2,044 | 168,400 | 2,044 |
| 2024-03-08 | 2,000 | 2,072 | 1,999 | 2,067 | 236,000 | 2,067 |
| 2024-03-07 | 1,999 | 2,005 | 1,985 | 2,001 | 119,200 | 2,001 |
| 2024-03-06 | 1,987 | 2,000 | 1,978 | 1,991 | 123,300 | 1,991 |
| 2024-03-05 | 1,952 | 1,993 | 1,935 | 1,987 | 113,100 | 1,987 |
| 2024-03-04 | 1,971 | 1,974 | 1,943 | 1,953 | 140,700 | 1,953 |
| 2024-03-01 | 1,991 | 1,998 | 1,958 | 1,970 | 146,000 | 1,970 |
| 2024-02-29 | 2,036 | 2,039 | 1,983 | 1,994 | 198,200 | 1,994 |
| 2024-02-28 | 2,020 | 2,042 | 2,020 | 2,030 | 136,500 | 2,030 |
| 2024-02-27 | 1,950 | 2,010 | 1,950 | 2,010 | 177,100 | 2,010 |
| 2024-02-26 | 1,970 | 1,983 | 1,948 | 1,955 | 129,300 | 1,955 |
| 2024-02-22 | 1,940 | 1,957 | 1,935 | 1,957 | 111,400 | 1,957 |
| 2024-02-21 | 1,932 | 1,954 | 1,920 | 1,937 | 131,100 | 1,937 |
| 2024-02-20 | 1,923 | 1,941 | 1,912 | 1,931 | 155,100 | 1,931 |
| 2024-02-19 | 1,867 | 1,913 | 1,865 | 1,913 | 149,800 | 1,913 |
| 2024-02-16 | 1,886 | 1,886 | 1,857 | 1,867 | 162,500 | 1,867 |
| 2024-02-15 | 1,960 | 1,968 | 1,855 | 1,856 | 307,300 | 1,856 |
| 2024-02-14 | 1,950 | 1,960 | 1,928 | 1,938 | 170,600 | 1,938 |
| 2024-02-13 | 1,930 | 1,949 | 1,919 | 1,948 | 149,200 | 1,948 |
| 2024-02-09 | 1,896 | 1,929 | 1,884 | 1,924 | 170,400 | 1,924 |
| 2024-02-08 | 1,889 | 1,899 | 1,856 | 1,896 | 141,900 | 1,896 |
| 2024-02-07 | 1,873 | 1,889 | 1,843 | 1,878 | 188,400 | 1,878 |
| 2024-02-06 | 1,901 | 1,907 | 1,888 | 1,894 | 100,100 | 1,894 |
| 2024-02-05 | 1,916 | 1,916 | 1,893 | 1,901 | 127,400 | 1,901 |
| 2024-02-02 | 1,919 | 1,922 | 1,895 | 1,919 | 109,100 | 1,919 |
| 2024-02-01 | 1,890 | 1,906 | 1,879 | 1,904 | 89,700 | 1,904 |
| 2024-01-31 | 1,870 | 1,896 | 1,868 | 1,896 | 87,500 | 1,896 |
| 2024-01-30 | 1,856 | 1,877 | 1,856 | 1,873 | 98,700 | 1,873 |
| 2024-01-29 | 1,830 | 1,856 | 1,830 | 1,855 | 62,600 | 1,855 |
| 2024-01-26 | 1,828 | 1,842 | 1,828 | 1,833 | 75,400 | 1,833 |
| 2024-01-25 | 1,821 | 1,847 | 1,821 | 1,836 | 80,100 | 1,836 |
| 2024-01-24 | 1,829 | 1,834 | 1,815 | 1,829 | 96,500 | 1,829 |
| 2024-01-23 | 1,845 | 1,856 | 1,839 | 1,839 | 71,700 | 1,839 |
| 2024-01-22 | 1,822 | 1,840 | 1,822 | 1,838 | 48,000 | 1,838 |
| 2024-01-19 | 1,840 | 1,842 | 1,817 | 1,827 | 83,400 | 1,827 |
| 2024-01-18 | 1,820 | 1,831 | 1,820 | 1,827 | 62,600 | 1,827 |
| 2024-01-17 | 1,832 | 1,855 | 1,827 | 1,827 | 85,700 | 1,827 |
| 2024-01-16 | 1,850 | 1,852 | 1,822 | 1,823 | 114,300 | 1,823 |
| 2024-01-15 | 1,830 | 1,863 | 1,830 | 1,861 | 94,400 | 1,861 |
| 2024-01-12 | 1,845 | 1,849 | 1,815 | 1,830 | 97,500 | 1,830 |
| 2024-01-11 | 1,831 | 1,846 | 1,831 | 1,836 | 115,200 | 1,836 |
| 2024-01-10 | 1,803 | 1,828 | 1,796 | 1,825 | 175,800 | 1,825 |
| 2024-01-09 | 1,780 | 1,796 | 1,775 | 1,796 | 99,100 | 1,796 |
| 2024-01-05 | 1,783 | 1,792 | 1,773 | 1,780 | 83,400 | 1,780 |
| 2024-01-04 | 1,755 | 1,777 | 1,740 | 1,777 | 99,000 | 1,777 |
分割・併合履歴 ： なし
