6044 (株)三機サービス 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 |
|---|---|---|---|---|---|---|
| 2025-05-20 | 1,199 | 1,209 | 1,187 | 1,198 | 47,900 | 1,198 |
| 2025-05-19 | 1,149 | 1,150 | 1,146 | 1,149 | 7,000 | 1,149 |
| 2025-05-16 | 1,142 | 1,145 | 1,135 | 1,145 | 8,900 | 1,145 |
| 2025-05-15 | 1,126 | 1,142 | 1,120 | 1,142 | 13,800 | 1,142 |
| 2025-05-14 | 1,120 | 1,126 | 1,118 | 1,125 | 6,000 | 1,125 |
| 2025-05-13 | 1,115 | 1,120 | 1,112 | 1,119 | 4,000 | 1,119 |
| 2025-05-12 | 1,118 | 1,118 | 1,110 | 1,111 | 7,300 | 1,111 |
| 2025-05-09 | 1,115 | 1,117 | 1,108 | 1,108 | 5,200 | 1,108 |
| 2025-05-08 | 1,118 | 1,118 | 1,101 | 1,103 | 9,500 | 1,103 |
| 2025-05-07 | 1,120 | 1,120 | 1,098 | 1,110 | 11,600 | 1,110 |
| 2025-05-02 | 1,087 | 1,105 | 1,087 | 1,090 | 13,100 | 1,090 |
| 2025-05-01 | 1,100 | 1,145 | 1,077 | 1,084 | 33,400 | 1,084 |
| 2025-04-30 | 1,090 | 1,100 | 1,088 | 1,095 | 9,300 | 1,095 |
| 2025-04-28 | 1,079 | 1,095 | 1,078 | 1,086 | 10,300 | 1,086 |
| 2025-04-25 | 1,070 | 1,076 | 1,069 | 1,075 | 6,100 | 1,075 |
| 2025-04-24 | 1,077 | 1,077 | 1,065 | 1,073 | 5,400 | 1,073 |
| 2025-04-23 | 1,072 | 1,076 | 1,070 | 1,070 | 3,900 | 1,070 |
| 2025-04-22 | 1,070 | 1,074 | 1,065 | 1,074 | 3,600 | 1,074 |
| 2025-04-21 | 1,087 | 1,087 | 1,060 | 1,064 | 8,100 | 1,064 |
| 2025-04-18 | 1,062 | 1,075 | 1,062 | 1,069 | 5,300 | 1,069 |
| 2025-04-17 | 1,069 | 1,069 | 1,056 | 1,067 | 4,700 | 1,067 |
| 2025-04-16 | 1,074 | 1,075 | 1,066 | 1,069 | 3,500 | 1,069 |
| 2025-04-15 | 1,079 | 1,080 | 1,072 | 1,074 | 5,200 | 1,074 |
| 2025-04-14 | 1,059 | 1,080 | 1,043 | 1,072 | 9,400 | 1,072 |
| 2025-04-11 | 1,084 | 1,090 | 1,058 | 1,090 | 4,600 | 1,090 |
| 2025-04-10 | 1,110 | 1,110 | 1,060 | 1,060 | 6,700 | 1,060 |
| 2025-04-09 | 1,057 | 1,079 | 1,048 | 1,051 | 5,600 | 1,051 |
| 2025-04-08 | 1,054 | 1,057 | 1,030 | 1,057 | 8,200 | 1,057 |
| 2025-04-07 | 966 | 1,018 | 950 | 1,000 | 18,900 | 1,000 |
| 2025-04-04 | 1,087 | 1,087 | 1,034 | 1,056 | 11,000 | 1,056 |
| 2025-04-03 | 1,060 | 1,088 | 1,059 | 1,086 | 7,200 | 1,086 |
| 2025-04-02 | 1,115 | 1,115 | 1,084 | 1,084 | 8,300 | 1,084 |
| 2025-04-01 | 1,131 | 1,133 | 1,111 | 1,111 | 12,000 | 1,111 |
| 2025-03-31 | 1,120 | 1,127 | 1,114 | 1,117 | 12,900 | 1,117 |
| 2025-03-28 | 1,125 | 1,132 | 1,115 | 1,117 | 9,900 | 1,117 |
| 2025-03-27 | 1,099 | 1,110 | 1,096 | 1,110 | 10,300 | 1,110 |
| 2025-03-26 | 1,085 | 1,095 | 1,076 | 1,094 | 7,300 | 1,094 |
| 2025-03-25 | 1,072 | 1,073 | 1,060 | 1,073 | 4,600 | 1,073 |
| 2025-03-24 | 1,054 | 1,058 | 1,052 | 1,058 | 3,800 | 1,058 |
| 2025-03-21 | 1,050 | 1,052 | 1,045 | 1,052 | 4,100 | 1,052 |
| 2025-03-19 | 1,039 | 1,046 | 1,039 | 1,044 | 2,900 | 1,044 |
| 2025-03-18 | 1,049 | 1,049 | 1,036 | 1,039 | 2,100 | 1,039 |
| 2025-03-17 | 1,021 | 1,038 | 1,020 | 1,036 | 7,800 | 1,036 |
| 2025-03-14 | 1,018 | 1,020 | 1,011 | 1,020 | 2,400 | 1,020 |
| 2025-03-13 | 1,012 | 1,018 | 1,012 | 1,018 | 2,000 | 1,018 |
| 2025-03-12 | 1,018 | 1,018 | 1,009 | 1,016 | 1,800 | 1,016 |
| 2025-03-11 | 1,013 | 1,016 | 1,005 | 1,016 | 2,200 | 1,016 |
| 2025-03-10 | 1,017 | 1,026 | 1,014 | 1,014 | 3,400 | 1,014 |
| 2025-03-07 | 1,010 | 1,015 | 1,009 | 1,015 | 3,500 | 1,015 |
| 2025-03-06 | 1,015 | 1,015 | 1,010 | 1,013 | 800 | 1,013 |
| 2025-03-05 | 1,015 | 1,020 | 1,010 | 1,010 | 2,400 | 1,010 |
| 2025-03-04 | 1,021 | 1,022 | 1,015 | 1,015 | 2,600 | 1,015 |
| 2025-03-03 | 1,020 | 1,022 | 1,017 | 1,020 | 5,200 | 1,020 |
| 2025-02-28 | 1,012 | 1,029 | 1,007 | 1,029 | 3,500 | 1,029 |
| 2025-02-27 | 1,000 | 1,012 | 1,000 | 1,012 | 3,900 | 1,012 |
| 2025-02-26 | 1,011 | 1,013 | 999 | 1,002 | 4,800 | 1,002 |
| 2025-02-25 | 1,009 | 1,011 | 1,005 | 1,011 | 2,000 | 1,011 |
| 2025-02-21 | 1,016 | 1,021 | 1,010 | 1,010 | 6,300 | 1,010 |
| 2025-02-20 | 1,011 | 1,017 | 1,011 | 1,016 | 3,600 | 1,016 |
| 2025-02-19 | 1,012 | 1,017 | 1,012 | 1,015 | 1,300 | 1,015 |
| 2025-02-18 | 1,022 | 1,022 | 1,003 | 1,012 | 3,600 | 1,012 |
| 2025-02-17 | 1,027 | 1,030 | 1,003 | 1,008 | 7,800 | 1,008 |
| 2025-02-14 | 1,003 | 1,057 | 1,003 | 1,026 | 15,700 | 1,026 |
| 2025-02-13 | 1,010 | 1,011 | 1,002 | 1,005 | 4,000 | 1,005 |
| 2025-02-12 | 1,015 | 1,015 | 1,007 | 1,010 | 3,900 | 1,010 |
| 2025-02-10 | 1,005 | 1,009 | 1,004 | 1,009 | 2,900 | 1,009 |
| 2025-02-07 | 1,005 | 1,010 | 1,003 | 1,010 | 1,200 | 1,010 |
| 2025-02-06 | 1,003 | 1,012 | 1,003 | 1,006 | 5,400 | 1,006 |
| 2025-02-05 | 1,002 | 1,010 | 1,002 | 1,009 | 4,600 | 1,009 |
| 2025-02-04 | 994 | 1,002 | 994 | 1,002 | 4,400 | 1,002 |
| 2025-02-03 | 999 | 1,015 | 993 | 993 | 4,400 | 993 |
| 2025-01-31 | 1,003 | 1,020 | 987 | 987 | 23,600 | 987 |
| 2025-01-30 | 1,033 | 1,037 | 951 | 951 | 71,500 | 951 |
| 2025-01-29 | 1,041 | 1,045 | 1,040 | 1,040 | 3,800 | 1,040 |
| 2025-01-28 | 1,035 | 1,048 | 1,014 | 1,045 | 7,800 | 1,045 |
| 2025-01-27 | 1,012 | 1,035 | 1,012 | 1,029 | 5,900 | 1,029 |
| 2025-01-24 | 1,005 | 1,013 | 1,002 | 1,013 | 3,100 | 1,013 |
| 2025-01-23 | 1,005 | 1,008 | 1,001 | 1,001 | 1,600 | 1,001 |
| 2025-01-22 | 1,013 | 1,013 | 1,000 | 1,005 | 4,000 | 1,005 |
| 2025-01-21 | 1,004 | 1,008 | 999 | 1,008 | 5,500 | 1,008 |
| 2025-01-20 | 995 | 1,010 | 995 | 1,004 | 8,100 | 1,004 |
| 2025-01-17 | 1,000 | 1,003 | 991 | 995 | 9,400 | 995 |
| 2025-01-16 | 1,004 | 1,008 | 1,000 | 1,004 | 7,800 | 1,004 |
| 2025-01-15 | 1,000 | 1,013 | 1,000 | 1,005 | 4,900 | 1,005 |
| 2025-01-14 | 1,015 | 1,015 | 1,000 | 1,000 | 8,400 | 1,000 |
| 2025-01-10 | 1,010 | 1,016 | 1,000 | 1,013 | 9,700 | 1,013 |
| 2025-01-09 | 997 | 1,004 | 996 | 996 | 5,400 | 996 |
| 2025-01-08 | 1,000 | 1,004 | 995 | 1,000 | 7,500 | 1,000 |
| 2025-01-07 | 985 | 1,008 | 985 | 1,000 | 11,300 | 1,000 |
| 2025-01-06 | 990 | 995 | 981 | 981 | 5,900 | 981 |
分割・併合履歴 ： [2015-11-26]1株→3株