1. HOME >
  2. 株価時系列 >
  3. 6044 >
  4. 2019年

6044 (株)三機サービス の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,1081,1191,0841,08417,8001,084
2019-12-271,0911,1111,0911,10413,9001,104
2019-12-261,0951,1161,0781,08823,0001,088
2019-12-251,1251,1251,0901,09530,5001,095
2019-12-241,1671,1671,0951,10258,0001,102
2019-12-231,0901,1671,0901,16187,5001,161
2019-12-201,0271,0991,0271,09980,9001,099
2019-12-191,0301,0341,0071,00931,7001,009
2019-12-181,0671,0671,0311,03627,0001,036
2019-12-171,0751,0761,0621,0669,3001,066
2019-12-161,0801,0811,0591,0618,4001,061
2019-12-131,0791,0901,0621,06717,8001,067
2019-12-121,0931,0931,0571,06020,1001,060
2019-12-111,1011,1151,0931,09518,3001,095
2019-12-101,0871,1101,0871,09037,5001,090
2019-12-091,0751,0881,0721,08731,9001,087
2019-12-061,0311,0701,0311,07046,9001,070
2019-12-051,0591,0591,0331,03517,8001,035
2019-12-041,0301,0561,0301,04936,9001,049
2019-12-031,0181,0381,0081,03318,5001,033
2019-12-021,0181,0301,0181,02510,4001,025
2019-11-291,0301,0301,0131,0187,1001,018
2019-11-281,0341,0341,0111,01512,0001,015
2019-11-271,0271,0401,0271,03419,8001,034
2019-11-261,0231,0371,0231,02712,4001,027
2019-11-251,0051,0251,0051,02317,7001,023
2019-11-221,0081,0081,0011,0058,1001,005
2019-11-211,0001,0159931,00819,8001,008
2019-11-209991,0049931,00014,9001,000
2019-11-191,0101,0109991,00012,5001,000
2019-11-181,0261,0261,0041,00811,1001,008
2019-11-151,0011,0191,0011,01610,8001,016
2019-11-141,0151,0261,0011,00117,1001,001
2019-11-131,0251,0321,0101,01922,6001,019
2019-11-129911,0279911,02229,7001,022
2019-11-119911,01199199536,700995
2019-11-0897599897599133,900991
2019-11-0798098297198014,500980
2019-11-0698199497698314,600983
2019-11-0599999998398516,600985
2019-11-0199899998298312,300983
2019-10-319981,00099199423,100994
2019-10-309621,0009611,00064,3001,000
2019-10-2995598095596146,100961
2019-10-2895095594995511,900955
2019-10-259529529469498,000949
2019-10-2495095794995214,500952
2019-10-2395596093894622,300946
2019-10-2193295393295226,200952
2019-10-1893795093193216,200932
2019-10-1793795393093029,900930
2019-10-1691795491794644,000946
2019-10-1593593691592254,400922
2019-10-1195095093693817,400938
2019-10-1095795794395012,400950
2019-10-0996096395295712,600957
2019-10-0895796895796113,300961
2019-10-0795296395096115,900961
2019-10-0493995593795511,300955
2019-10-0394594693794112,600941
2019-10-029599599479579,400957
2019-10-0195696495496227,400962
2019-09-3095295894294917,900949
2019-09-2795295795095718,500957
2019-09-2695095994494923,700949
2019-09-2594695393594120,700941
2019-09-2493696493695845,600958
2019-09-2092593892192814,800928
2019-09-1991893691892716,400927
2019-09-1894394391491830,500918
2019-09-1795195193593718,400937
2019-09-1394594993794425,200944
2019-09-1294295894294227,400942
2019-09-1192994992594127,500941
2019-09-1091993491492621,500926
2019-09-0990592090391223,300912
2019-09-0689791089790314,300903
2019-09-0588689988289225,200892
2019-09-0488788787187314,200873
2019-09-0387589287588914,900889
2019-09-0287288186487513,200875
2019-08-3087187685487343,700873
2019-08-2984684683484125,800841
2019-08-2885585984684712,100847
2019-08-2787887984684638,100846
2019-08-2687187486286328,000863
2019-08-2388389888188725,600887
2019-08-2289790688488525,500885
2019-08-2188989788389418,700894
2019-08-2089089287489223,700892
2019-08-1984988184887963,700879
2019-08-16857858836838143,800838
2019-08-1588088085686090,700860
2019-08-1489590188588730,000887
2019-08-1387990387888945,000889
2019-08-0989389987188081,900880
2019-08-0891691688888859,500888
2019-08-0792092090691522,400915
2019-08-0687691987691548,200915
2019-08-0594394389990390,500903
2019-08-0296596594495148,700951
2019-08-0196497396197226,600972
2019-07-3195896895396833,800968
2019-07-3095596494796477,400964
2019-07-2994896794795085,900950
2019-07-26972977944944186,700944
2019-07-25990991974975158,800975
2019-07-241,0141,014992997104,900997
2019-07-231,0181,0231,0061,00950,5001,009
2019-07-221,0241,0281,0121,02136,1001,021
2019-07-191,0221,0261,0171,02338,9001,023
2019-07-181,0371,0381,0201,02262,0001,022
2019-07-171,0561,0601,0411,04484,1001,044
2019-07-161,0311,0821,0281,065244,4001,065
2019-07-121,2461,2731,2461,27152,9001,271
2019-07-111,2191,2561,2081,25530,2001,255
2019-07-101,2281,2291,2061,20620,7001,206
2019-07-091,2741,2761,2261,22732,6001,227
2019-07-081,2501,2871,2261,274114,6001,274
2019-07-051,2641,2751,2531,27238,7001,272
2019-07-041,2651,2651,2531,2658,9001,265
2019-07-031,2651,2661,2461,26610,7001,266
2019-07-021,2491,2651,2381,26538,9001,265
2019-07-011,2321,2471,2261,24735,3001,247
2019-06-281,2141,2291,2111,22512,2001,225
2019-06-271,2021,2181,1941,21519,2001,215
2019-06-261,2101,2161,2011,21016,4001,210
2019-06-251,2081,2081,1961,20417,2001,204
2019-06-241,2121,2211,1951,19932,0001,199
2019-06-211,2101,2161,2001,21220,8001,212
2019-06-201,2011,2071,1961,20629,4001,206
2019-06-191,2161,2181,1951,19912,0001,199
2019-06-181,2311,2311,1991,19918,9001,199
2019-06-171,2241,2401,2151,21524,5001,215
2019-06-141,2001,2181,1951,21419,0001,214
2019-06-131,2041,2041,1901,19618,1001,196
2019-06-121,1961,2021,1821,19025,2001,190
2019-06-111,1491,1811,1431,17830,3001,178
2019-06-101,1391,1471,1321,14718,3001,147
2019-06-071,1281,1311,1201,13024,7001,130
2019-06-061,1441,1441,1271,13021,0001,130
2019-06-051,1461,1501,1331,14120,2001,141
2019-06-041,1621,1621,1301,13429,7001,134
2019-06-031,1601,1661,1531,15836,7001,158
2019-05-311,1901,1921,1761,18138,5001,181
2019-05-301,2101,2101,1921,20332,4001,203
2019-05-291,1961,2221,1931,21378,2001,213
2019-05-281,2751,2931,2721,27674,4001,276
2019-05-271,2731,2821,2711,27352,9001,273
2019-05-241,2601,2701,2521,26936,9001,269
2019-05-231,2731,2751,2651,27022,1001,270
2019-05-221,2691,2731,2601,27018,7001,270
2019-05-211,2501,2641,2501,26026,1001,260
2019-05-201,2691,2731,2531,25629,9001,256
2019-05-171,2551,2631,2411,26335,5001,263
2019-05-161,2611,2611,2311,24640,8001,246
2019-05-151,2541,2601,2281,26045,0001,260
2019-05-141,2161,2391,2031,23957,1001,239
2019-05-131,2491,2531,2281,23143,7001,231
2019-05-101,2461,2691,2281,24358,0001,243
2019-05-091,2881,2881,2501,25167,6001,251
2019-05-081,2701,2801,2541,27948,9001,279
2019-05-071,2511,2771,2511,27158,7001,271
2019-04-261,2201,2551,2201,25050,5001,250
2019-04-251,2311,2361,2111,220105,9001,220
2019-04-241,2601,2641,2131,23299,4001,232
2019-04-231,2851,2911,2441,245123,6001,245
2019-04-221,2951,3031,2781,27937,8001,279
2019-04-191,2961,3021,2771,28762,0001,287
2019-04-181,3151,3181,2871,28773,2001,287
2019-04-171,3111,3181,2881,30787,2001,307
2019-04-161,3191,3391,2931,309161,4001,309
2019-04-151,2951,3401,2771,318395,1001,318
2019-04-121,5831,5901,5411,55334,4001,553
2019-04-111,6021,6081,5671,58326,2001,583
2019-04-101,5901,6111,5681,61125,1001,611
2019-04-091,5751,6131,5751,61234,8001,612
2019-04-081,6161,6231,5611,56865,0001,568
2019-04-051,5151,5771,5031,57656,5001,576
2019-04-041,5131,5321,5021,50325,2001,503
2019-04-031,4781,5171,4781,51322,8001,513
2019-04-021,5041,5071,4741,47827,4001,478
2019-04-011,4901,5381,4831,49440,6001,494
2019-03-291,4751,4751,4481,46218,5001,462
2019-03-281,4521,4601,4141,45831,7001,458
2019-03-271,4211,4641,4211,46022,8001,460
2019-03-261,3831,4221,3731,41640,6001,416
2019-03-251,3731,3781,3501,35336,9001,353
2019-03-221,3941,4281,3941,40327,6001,403
2019-03-201,3951,4071,3751,40332,7001,403
2019-03-191,4021,4141,3831,39330,8001,393
2019-03-181,3741,3851,3601,37623,6001,376
2019-03-151,3831,3831,3601,36915,1001,369
2019-03-141,4081,4081,3771,38018,1001,380
2019-03-131,4071,4131,3891,40023,4001,400
2019-03-121,4121,4231,3941,40120,1001,401
2019-03-111,3521,3941,3351,38926,8001,389
2019-03-081,3871,3871,3491,35044,4001,350
2019-03-071,4371,4411,3991,40433,1001,404
2019-03-061,4401,4481,4201,43716,4001,437
2019-03-051,4411,4481,4291,44120,7001,441
2019-03-041,4441,4511,4421,44417,5001,444
2019-03-011,4411,4571,4401,44314,8001,443
2019-02-281,4541,4541,4351,43518,1001,435
2019-02-271,4461,4681,4411,44937,9001,449
2019-02-261,4661,4711,4331,45131,2001,451
2019-02-251,4491,4601,4411,45720,1001,457
2019-02-221,4681,4721,4381,45136,2001,451
2019-02-211,4761,4841,4441,48126,8001,481
2019-02-201,4551,4921,4551,48226,5001,482
2019-02-191,5001,5201,4551,45547,7001,455
2019-02-181,5071,5151,4781,50136,7001,501
2019-02-151,5011,5201,4761,50439,5001,504
2019-02-141,5301,5461,4911,49265,2001,492
2019-02-131,4701,5111,4481,50785,5001,507
2019-02-121,4421,4651,4301,43755,2001,437
2019-02-081,4111,4241,3871,38943,4001,389
2019-02-071,4281,4431,4021,41935,0001,419
2019-02-061,4211,4341,4141,43425,2001,434
2019-02-051,4231,4361,4051,42131,0001,421
2019-02-041,3601,4171,3601,41270,8001,412
2019-02-011,3791,3791,3311,35481,1001,354
2019-01-311,3821,3931,3531,36466,6001,364
2019-01-301,3901,3951,3611,366159,2001,366
2019-01-291,4031,4121,3841,39850,0001,398
2019-01-281,4001,4241,3851,38880,9001,388
2019-01-251,4181,4211,3891,39272,6001,392
2019-01-241,4211,4371,4071,41358,5001,413
2019-01-231,4231,4501,4191,42987,1001,429
2019-01-221,4321,4781,4061,44495,3001,444
2019-01-211,4911,5101,4231,43097,6001,430
2019-01-181,4261,5291,4231,466264,3001,466
2019-01-171,4291,4381,3851,398143,0001,398
2019-01-161,4451,4471,3991,423178,6001,423
2019-01-151,3791,4501,3391,433608,4001,433
2019-01-111,6411,7591,6291,73972,6001,739
2019-01-101,6771,6771,6081,62948,7001,629
2019-01-091,6671,6921,6391,67752,4001,677
2019-01-081,6401,6771,6211,63966,6001,639
2019-01-071,6601,6601,5811,64298,8001,642
2019-01-041,6511,6551,5691,61395,5001,613

分割・併合履歴 ： [2015-11-26]1株→3株