6044 (株)三機サービス 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 |
|---|---|---|---|---|---|---|
| 2024-04-30 | 1,357 | 1,364 | 1,293 | 1,311 | 41,200 | 1,311 |
| 2024-04-26 | 1,353 | 1,370 | 1,331 | 1,331 | 43,300 | 1,331 |
| 2024-04-25 | 1,393 | 1,425 | 1,328 | 1,331 | 31,200 | 1,331 |
| 2024-04-24 | 1,361 | 1,395 | 1,360 | 1,381 | 37,600 | 1,381 |
| 2024-04-23 | 1,351 | 1,362 | 1,326 | 1,361 | 27,200 | 1,361 |
| 2024-04-22 | 1,295 | 1,360 | 1,283 | 1,348 | 57,900 | 1,348 |
| 2024-04-19 | 1,283 | 1,310 | 1,244 | 1,276 | 49,400 | 1,276 |
| 2024-04-18 | 1,248 | 1,293 | 1,247 | 1,274 | 45,400 | 1,274 |
| 2024-04-17 | 1,235 | 1,255 | 1,214 | 1,249 | 49,100 | 1,249 |
| 2024-04-16 | 1,235 | 1,265 | 1,222 | 1,235 | 80,800 | 1,235 |
| 2024-04-15 | 1,199 | 1,256 | 1,190 | 1,251 | 221,000 | 1,251 |
| 2024-04-12 | 1,495 | 1,498 | 1,436 | 1,469 | 80,800 | 1,469 |
| 2024-04-11 | 1,559 | 1,564 | 1,485 | 1,495 | 42,200 | 1,495 |
| 2024-04-10 | 1,567 | 1,597 | 1,560 | 1,580 | 25,000 | 1,580 |
| 2024-04-09 | 1,556 | 1,582 | 1,535 | 1,558 | 20,600 | 1,558 |
| 2024-04-08 | 1,585 | 1,620 | 1,553 | 1,556 | 25,800 | 1,556 |
| 2024-04-05 | 1,519 | 1,576 | 1,517 | 1,559 | 18,300 | 1,559 |
| 2024-04-04 | 1,550 | 1,550 | 1,502 | 1,537 | 13,900 | 1,537 |
| 2024-04-03 | 1,542 | 1,581 | 1,520 | 1,560 | 11,000 | 1,560 |
| 2024-04-02 | 1,581 | 1,611 | 1,541 | 1,554 | 17,300 | 1,554 |
| 2024-04-01 | 1,647 | 1,647 | 1,565 | 1,588 | 19,000 | 1,588 |
| 2024-03-29 | 1,578 | 1,630 | 1,569 | 1,630 | 28,100 | 1,630 |
| 2024-03-28 | 1,559 | 1,594 | 1,540 | 1,576 | 28,900 | 1,576 |
| 2024-03-27 | 1,503 | 1,560 | 1,502 | 1,551 | 18,000 | 1,551 |
| 2024-03-26 | 1,507 | 1,507 | 1,477 | 1,491 | 7,500 | 1,491 |
| 2024-03-25 | 1,520 | 1,535 | 1,502 | 1,507 | 14,500 | 1,507 |
| 2024-03-22 | 1,494 | 1,514 | 1,458 | 1,511 | 16,400 | 1,511 |
| 2024-03-21 | 1,460 | 1,515 | 1,446 | 1,467 | 30,100 | 1,467 |
| 2024-03-19 | 1,434 | 1,453 | 1,424 | 1,443 | 6,400 | 1,443 |
| 2024-03-18 | 1,425 | 1,432 | 1,415 | 1,431 | 7,000 | 1,431 |
| 2024-03-15 | 1,414 | 1,431 | 1,403 | 1,411 | 6,000 | 1,411 |
| 2024-03-14 | 1,413 | 1,427 | 1,405 | 1,427 | 3,700 | 1,427 |
| 2024-03-13 | 1,457 | 1,457 | 1,405 | 1,417 | 7,100 | 1,417 |
| 2024-03-12 | 1,422 | 1,460 | 1,399 | 1,457 | 21,600 | 1,457 |
| 2024-03-11 | 1,442 | 1,480 | 1,408 | 1,432 | 21,200 | 1,432 |
| 2024-03-08 | 1,420 | 1,464 | 1,420 | 1,461 | 29,300 | 1,461 |
| 2024-03-07 | 1,428 | 1,438 | 1,409 | 1,420 | 14,900 | 1,420 |
| 2024-03-06 | 1,397 | 1,425 | 1,394 | 1,420 | 14,300 | 1,420 |
| 2024-03-05 | 1,407 | 1,417 | 1,380 | 1,397 | 16,000 | 1,397 |
| 2024-03-04 | 1,369 | 1,428 | 1,369 | 1,402 | 21,200 | 1,402 |
| 2024-03-01 | 1,438 | 1,438 | 1,363 | 1,363 | 34,700 | 1,363 |
| 2024-02-29 | 1,421 | 1,450 | 1,414 | 1,437 | 13,100 | 1,437 |
| 2024-02-28 | 1,459 | 1,459 | 1,403 | 1,416 | 15,700 | 1,416 |
| 2024-02-27 | 1,427 | 1,470 | 1,427 | 1,464 | 30,500 | 1,464 |
| 2024-02-26 | 1,396 | 1,424 | 1,396 | 1,415 | 21,000 | 1,415 |
| 2024-02-22 | 1,377 | 1,392 | 1,373 | 1,389 | 12,500 | 1,389 |
| 2024-02-21 | 1,380 | 1,396 | 1,356 | 1,361 | 13,100 | 1,361 |
| 2024-02-20 | 1,360 | 1,389 | 1,360 | 1,376 | 16,200 | 1,376 |
| 2024-02-19 | 1,380 | 1,383 | 1,351 | 1,366 | 14,200 | 1,366 |
| 2024-02-16 | 1,338 | 1,380 | 1,338 | 1,376 | 12,000 | 1,376 |
| 2024-02-15 | 1,319 | 1,338 | 1,300 | 1,338 | 17,900 | 1,338 |
| 2024-02-14 | 1,295 | 1,322 | 1,285 | 1,300 | 13,700 | 1,300 |
| 2024-02-13 | 1,291 | 1,330 | 1,282 | 1,316 | 22,000 | 1,316 |
| 2024-02-09 | 1,343 | 1,357 | 1,321 | 1,321 | 13,000 | 1,321 |
| 2024-02-08 | 1,342 | 1,352 | 1,323 | 1,346 | 15,500 | 1,346 |
| 2024-02-07 | 1,365 | 1,376 | 1,346 | 1,346 | 9,700 | 1,346 |
| 2024-02-06 | 1,378 | 1,388 | 1,364 | 1,364 | 4,800 | 1,364 |
| 2024-02-05 | 1,362 | 1,401 | 1,352 | 1,383 | 17,800 | 1,383 |
| 2024-02-02 | 1,383 | 1,387 | 1,353 | 1,361 | 15,500 | 1,361 |
| 2024-02-01 | 1,396 | 1,414 | 1,357 | 1,367 | 29,100 | 1,367 |
| 2024-01-31 | 1,384 | 1,426 | 1,383 | 1,403 | 16,700 | 1,403 |
| 2024-01-30 | 1,411 | 1,432 | 1,401 | 1,401 | 35,400 | 1,401 |
| 2024-01-29 | 1,419 | 1,436 | 1,404 | 1,410 | 28,900 | 1,410 |
| 2024-01-26 | 1,390 | 1,433 | 1,355 | 1,428 | 45,900 | 1,428 |
| 2024-01-25 | 1,305 | 1,360 | 1,305 | 1,346 | 20,100 | 1,346 |
| 2024-01-24 | 1,300 | 1,329 | 1,300 | 1,305 | 17,900 | 1,305 |
| 2024-01-23 | 1,325 | 1,336 | 1,294 | 1,294 | 19,300 | 1,294 |
| 2024-01-22 | 1,280 | 1,325 | 1,280 | 1,325 | 23,100 | 1,325 |
| 2024-01-19 | 1,290 | 1,292 | 1,276 | 1,280 | 35,700 | 1,280 |
| 2024-01-18 | 1,291 | 1,325 | 1,275 | 1,310 | 29,600 | 1,310 |
| 2024-01-17 | 1,302 | 1,325 | 1,291 | 1,307 | 34,700 | 1,307 |
| 2024-01-16 | 1,353 | 1,367 | 1,302 | 1,302 | 66,000 | 1,302 |
| 2024-01-15 | 1,376 | 1,420 | 1,325 | 1,383 | 79,000 | 1,383 |
| 2024-01-12 | 1,398 | 1,399 | 1,314 | 1,326 | 61,400 | 1,326 |
| 2024-01-11 | 1,399 | 1,425 | 1,355 | 1,377 | 75,900 | 1,377 |
| 2024-01-10 | 1,458 | 1,458 | 1,340 | 1,377 | 331,300 | 1,377 |
| 2024-01-09 | 1,224 | 1,229 | 1,215 | 1,222 | 18,800 | 1,222 |
| 2024-01-05 | 1,229 | 1,229 | 1,194 | 1,218 | 14,000 | 1,218 |
| 2024-01-04 | 1,176 | 1,229 | 1,176 | 1,225 | 28,900 | 1,225 |
分割・併合履歴 ： [2015-11-26]1株→3株
