4,399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) |
|---|---|---|---|---|---|---|
| 2025/12/05 | 5,310.0 | 5,430.0 | 5,310.0 | 5,350.0 | 5,350.0 | 169,400 |
| 2025/12/04 | 5,220.0 | 5,340.0 | 5,220.0 | 5,300.0 | 5,300.0 | 196,500 |
| 2025/12/03 | 5,320.0 | 5,360.0 | 5,090.0 | 5,160.0 | 5,160.0 | 338,300 |
| 2025/12/02 | 5,300.0 | 5,390.0 | 5,260.0 | 5,340.0 | 5,340.0 | 196,400 |
| 2025/12/01 | 5,500.0 | 5,530.0 | 5,290.0 | 5,290.0 | 5,290.0 | 236,600 |
| 2025/11/28 | 5,470.0 | 5,580.0 | 5,460.0 | 5,560.0 | 5,560.0 | 140,600 |
| 2025/11/27 | 5,500.0 | 5,530.0 | 5,460.0 | 5,470.0 | 5,470.0 | 156,700 |
| 2025/11/26 | 5,430.0 | 5,490.0 | 5,400.0 | 5,440.0 | 5,440.0 | 165,400 |
| 2025/11/25 | 5,590.0 | 5,590.0 | 5,380.0 | 5,400.0 | 5,400.0 | 182,900 |
| 2025/11/21 | 5,340.0 | 5,500.0 | 5,340.0 | 5,500.0 | 5,500.0 | 230,400 |
| 2025/11/20 | 5,380.0 | 5,470.0 | 5,360.0 | 5,440.0 | 5,440.0 | 204,400 |
| 2025/11/19 | 5,320.0 | 5,330.0 | 5,120.0 | 5,280.0 | 5,280.0 | 295,000 |
| 2025/11/18 | 5,430.0 | 5,490.0 | 5,270.0 | 5,320.0 | 5,320.0 | 170,400 |
| 2025/11/17 | 5,340.0 | 5,500.0 | 5,270.0 | 5,500.0 | 5,500.0 | 265,100 |
| 2025/11/14 | 5,390.0 | 5,630.0 | 5,230.0 | 5,320.0 | 5,320.0 | 466,200 |
| 2025/11/13 | 5,550.0 | 5,680.0 | 5,540.0 | 5,570.0 | 5,570.0 | 244,400 |
| 2025/11/12 | 5,420.0 | 5,530.0 | 5,400.0 | 5,520.0 | 5,520.0 | 199,700 |
| 2025/11/11 | 5,550.0 | 5,630.0 | 5,500.0 | 5,500.0 | 5,500.0 | 237,200 |
| 2025/11/10 | 5,550.0 | 5,620.0 | 5,530.0 | 5,540.0 | 5,540.0 | 254,300 |
| 2025/11/07 | 5,370.0 | 5,500.0 | 5,370.0 | 5,470.0 | 5,470.0 | 209,200 |
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。
