4,901円
三機工業の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2026/02/20 | 7,390.0 | 7,580.0 | 7,370.0 | 7,520.0 | 7,520.0 | 273,000 |
| 2026/02/19 | 7,420.0 | 7,430.0 | 7,320.0 | 7,380.0 | 7,380.0 | 137,800 |
| 2026/02/18 | 7,380.0 | 7,450.0 | 7,300.0 | 7,390.0 | 7,390.0 | 150,000 |
| 2026/02/17 | 7,350.0 | 7,410.0 | 7,220.0 | 7,360.0 | 7,360.0 | 163,100 |
| 2026/02/16 | 7,150.0 | 7,430.0 | 7,110.0 | 7,390.0 | 7,390.0 | 216,700 |
| 2026/02/13 | 7,860.0 | 7,920.0 | 7,140.0 | 7,150.0 | 7,150.0 | 653,800 |
| 2026/02/12 | 7,700.0 | 7,940.0 | 7,680.0 | 7,870.0 | 7,870.0 | 227,800 |
| 2026/02/10 | 7,580.0 | 7,690.0 | 7,570.0 | 7,660.0 | 7,660.0 | 261,000 |
| 2026/02/09 | 7,600.0 | 7,670.0 | 7,520.0 | 7,570.0 | 7,570.0 | 249,200 |
| 2026/02/06 | 7,170.0 | 7,460.0 | 7,170.0 | 7,430.0 | 7,430.0 | 293,000 |
| 2026/02/05 | 7,120.0 | 7,160.0 | 7,000.0 | 7,120.0 | 7,120.0 | 228,600 |
| 2026/02/04 | 6,980.0 | 7,100.0 | 6,960.0 | 7,050.0 | 7,050.0 | 169,200 |
| 2026/02/03 | 6,780.0 | 7,010.0 | 6,760.0 | 6,980.0 | 6,980.0 | 304,900 |
| 2026/02/02 | 6,710.0 | 6,930.0 | 6,690.0 | 6,700.0 | 6,700.0 | 273,200 |
| 2026/01/30 | 6,740.0 | 6,760.0 | 6,530.0 | 6,650.0 | 6,650.0 | 333,400 |
| 2026/01/29 | 6,570.0 | 6,750.0 | 6,470.0 | 6,710.0 | 6,710.0 | 253,900 |
| 2026/01/28 | 6,620.0 | 6,680.0 | 6,560.0 | 6,570.0 | 6,570.0 | 201,200 |
| 2026/01/27 | 6,530.0 | 6,710.0 | 6,470.0 | 6,670.0 | 6,670.0 | 228,600 |
| 2026/01/26 | 6,390.0 | 6,550.0 | 6,380.0 | 6,460.0 | 6,460.0 | 146,700 |
| 2026/01/23 | 6,410.0 | 6,520.0 | 6,410.0 | 6,450.0 | 6,450.0 | 104,900 |
おすすめ条件でスクリーニングされた銘柄を見る
三機工業の取引履歴を振り返りませんか？
三機工業の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
