三機工業

1961

プライム/建設業/SANKI ENGINEERING CO.,LTD.

時系列株価（日足）

日付	始値	高値	安値	終値	前日比	前日比%	出来高
2026-03-13	6,490.0	6,790.0	6,490.0	6,710.0	+30.0	+0.45%	168,100
2026-03-12	6,740.0	6,770.0	6,580.0	6,680.0	-260.0	-3.75%	261,500
2026-03-11	6,960.0	7,110.0	6,940.0	6,940.0	+80.0	+1.17%	163,400
2026-03-10	6,850.0	7,000.0	6,760.0	6,860.0	+150.0	+2.24%	171,600
2026-03-09	6,700.0	6,760.0	6,480.0	6,710.0	-490.0	-6.81%	226,900
2026-03-06	7,150.0	7,200.0	6,990.0	7,200.0	-40.0	-0.55%	174,800
2026-03-05	7,400.0	7,520.0	7,200.0	7,240.0	+330.0	+4.78%	300,700
2026-03-04	7,190.0	7,310.0	6,780.0	6,910.0	-610.0	-8.11%	342,600
2026-03-03	7,710.0	7,790.0	7,490.0	7,520.0	-300.0	-3.84%	188,400
2026-03-02	7,650.0	7,860.0	7,510.0	7,820.0	-60.0	-0.76%	203,000
2026-02-27	7,660.0	7,880.0	7,650.0	7,880.0	+180.0	+2.34%	205,200
2026-02-26	7,730.0	7,860.0	7,590.0	7,700.0	+40.0	+0.52%	205,700
2026-02-25	7,610.0	7,770.0	7,540.0	7,660.0	+50.0	+0.66%	232,300
2026-02-24	7,570.0	7,660.0	7,450.0	7,610.0	+90.0	+1.20%	227,800
2026-02-20	7,390.0	7,580.0	7,370.0	7,520.0	+140.0	+1.90%	273,000
2026-02-19	7,420.0	7,430.0	7,320.0	7,380.0	-10.0	-0.14%	137,800
2026-02-18	7,380.0	7,450.0	7,300.0	7,390.0	+30.0	+0.41%	150,000
2026-02-17	7,350.0	7,410.0	7,220.0	7,360.0	-30.0	-0.41%	163,100
2026-02-16	7,150.0	7,430.0	7,110.0	7,390.0	+240.0	+3.36%	216,700
2026-02-13	7,860.0	7,920.0	7,140.0	7,150.0	-720.0	-9.15%	653,800
2026-02-12	7,700.0	7,940.0	7,680.0	7,870.0	+210.0	+2.74%	227,800
2026-02-10	7,580.0	7,690.0	7,570.0	7,660.0	+90.0	+1.19%	261,000
2026-02-09	7,600.0	7,670.0	7,520.0	7,570.0	+140.0	+1.88%	249,200
2026-02-06	7,170.0	7,460.0	7,170.0	7,430.0	+310.0	+4.35%	293,000
2026-02-05	7,120.0	7,160.0	7,000.0	7,120.0	+70.0	+0.99%	228,600
2026-02-04	6,980.0	7,100.0	6,960.0	7,050.0	+70.0	+1.00%	169,200
2026-02-03	6,780.0	7,010.0	6,760.0	6,980.0	+280.0	+4.18%	304,900
2026-02-02	6,710.0	6,930.0	6,690.0	6,700.0	+50.0	+0.75%	273,200
2026-01-30	6,740.0	6,760.0	6,530.0	6,650.0	-60.0	-0.89%	333,400
2026-01-29	6,570.0	6,750.0	6,470.0	6,710.0	+140.0	+2.13%	253,900
2026-01-28	6,620.0	6,680.0	6,560.0	6,570.0	-100.0	-1.50%	201,200
2026-01-27	6,530.0	6,710.0	6,470.0	6,670.0	+210.0	+3.25%	228,600
2026-01-26	6,390.0	6,550.0	6,380.0	6,460.0	+10.0	+0.16%	146,700
2026-01-23	6,410.0	6,520.0	6,410.0	6,450.0	+10.0	+0.16%	104,900
2026-01-22	6,480.0	6,510.0	6,360.0	6,440.0	-30.0	-0.46%	158,700
2026-01-21	6,250.0	6,480.0	6,250.0	6,470.0	+80.0	+1.25%	192,700
2026-01-20	6,430.0	6,450.0	6,320.0	6,390.0	-40.0	-0.62%	104,100
2026-01-19	6,460.0	6,520.0	6,390.0	6,430.0	-30.0	-0.46%	110,000
2026-01-16	6,250.0	6,480.0	6,250.0	6,460.0	+160.0	+2.54%	164,800
2026-01-15	6,220.0	6,330.0	6,220.0	6,300.0	+60.0	+0.96%	138,800
2026-01-14	6,280.0	6,320.0	6,200.0	6,240.0	-10.0	-0.16%	170,700
2026-01-13	6,330.0	6,330.0	6,180.0	6,250.0	+220.0	+3.65%	220,600
2026-01-09	6,030.0	6,040.0	5,850.0	6,030.0	-10.0	-0.17%	272,700
2026-01-08	5,970.0	6,120.0	5,970.0	6,040.0	+70.0	+1.17%	143,700
2026-01-07	6,000.0	6,060.0	5,930.0	5,970.0	-130.0	-2.13%	192,500
2026-01-06	6,030.0	6,140.0	5,990.0	6,100.0	+170.0	+2.87%	182,000
2026-01-05	5,900.0	5,990.0	5,830.0	5,930.0	+190.0	+3.31%	178,700
2025-12-30	5,790.0	5,880.0	5,740.0	5,740.0	-130.0	-2.21%	132,000
2025-12-29	5,820.0	5,890.0	5,790.0	5,870.0	+50.0	+0.86%	140,300
2025-12-26	5,890.0	5,930.0	5,790.0	5,820.0	-80.0	-1.36%	114,400
2025-12-25	5,820.0	5,900.0	5,810.0	5,900.0	+120.0	+2.08%	175,100
2025-12-24	5,760.0	5,850.0	5,760.0	5,780.0	+20.0	+0.35%	131,000
2025-12-23	5,700.0	5,780.0	5,680.0	5,760.0	-10.0	-0.17%	126,400
2025-12-22	5,880.0	5,930.0	5,760.0	5,770.0	-80.0	-1.37%	209,700
2025-12-19	5,620.0	5,880.0	5,620.0	5,850.0	+230.0	+4.09%	357,300
2025-12-18	5,630.0	5,680.0	5,520.0	5,620.0	-10.0	-0.18%	219,000
2025-12-17	5,750.0	5,800.0	5,570.0	5,630.0	-80.0	-1.40%	271,900
2025-12-16	5,650.0	5,760.0	5,610.0	5,710.0	+90.0	+1.60%	244,900
2025-12-15	5,500.0	5,620.0	5,450.0	5,620.0	+20.0	+0.36%	142,700
2025-12-12	5,500.0	5,600.0	5,460.0	5,600.0	+240.0	+4.48%	231,900
2025-12-11	5,450.0	5,480.0	5,330.0	5,360.0	-90.0	-1.65%	146,900
2025-12-10	5,500.0	5,520.0	5,410.0	5,450.0	-20.0	-0.37%	150,600
2025-12-09	5,470.0	5,500.0	5,420.0	5,470.0	0.0	0.00%	118,700
2025-12-08	5,400.0	5,470.0	5,370.0	5,470.0	+120.0	+2.24%	124,900
2025-12-05	5,310.0	5,430.0	5,310.0	5,350.0	+50.0	+0.94%	169,400
2025-12-04	5,220.0	5,340.0	5,220.0	5,300.0	+140.0	+2.71%	196,500
2025-12-03	5,320.0	5,360.0	5,090.0	5,160.0	-180.0	-3.37%	338,300
2025-12-02	5,300.0	5,390.0	5,260.0	5,340.0	+50.0	+0.95%	196,400
2025-12-01	5,500.0	5,530.0	5,290.0	5,290.0	-270.0	-4.86%	236,600
2025-11-28	5,470.0	5,580.0	5,460.0	5,560.0	+90.0	+1.65%	140,600
2025-11-27	5,500.0	5,530.0	5,460.0	5,470.0	+30.0	+0.55%	156,700
2025-11-26	5,430.0	5,490.0	5,400.0	5,440.0	+40.0	+0.74%	165,400
2025-11-25	5,590.0	5,590.0	5,380.0	5,400.0	-100.0	-1.82%	182,900
2025-11-21	5,340.0	5,500.0	5,340.0	5,500.0	+60.0	+1.10%	230,400
2025-11-20	5,380.0	5,470.0	5,360.0	5,440.0	+160.0	+3.03%	204,400
2025-11-19	5,320.0	5,330.0	5,120.0	5,280.0	-40.0	-0.75%	295,000
2025-11-18	5,430.0	5,490.0	5,270.0	5,320.0	-180.0	-3.27%	170,400
2025-11-17	5,340.0	5,500.0	5,270.0	5,500.0	+180.0	+3.38%	265,100
2025-11-14	5,390.0	5,630.0	5,230.0	5,320.0	-250.0	-4.49%	466,200
2025-11-13	5,550.0	5,680.0	5,540.0	5,570.0	+50.0	+0.91%	244,400
2025-11-12	5,420.0	5,530.0	5,400.0	5,520.0	+20.0	+0.36%	199,700
2025-11-11	5,550.0	5,630.0	5,500.0	5,500.0	-40.0	-0.72%	237,200
2025-11-10	5,550.0	5,620.0	5,530.0	5,540.0	+70.0	+1.28%	254,300
2025-11-07	5,370.0	5,500.0	5,370.0	5,470.0	+10.0	+0.18%	209,200
2025-11-06	5,410.0	5,510.0	5,380.0	5,460.0	+70.0	+1.30%	199,100
2025-11-05	5,380.0	5,420.0	5,070.0	5,390.0	+20.0	+0.37%	305,800
2025-11-04	5,330.0	5,510.0	5,330.0	5,370.0	+60.0	+1.13%	288,000
2025-10-31	5,400.0	5,420.0	5,310.0	5,310.0	-20.0	-0.38%	294,700
2025-10-30	5,320.0	5,380.0	5,280.0	5,330.0	+90.0	+1.72%	382,500
2025-10-29	5,220.0	5,400.0	5,180.0	5,240.0	+220.0	+4.38%	486,600
2025-10-28	5,310.0	5,360.0	5,010.0	5,020.0	-330.0	-6.17%	340,000
2025-10-27	5,210.0	5,370.0	5,200.0	5,350.0	+190.0	+3.68%	235,600
2025-10-24	5,180.0	5,200.0	5,130.0	5,160.0	+10.0	+0.19%	196,500
2025-10-23	5,000.0	5,170.0	5,000.0	5,150.0	+80.0	+1.58%	148,500
2025-10-22	4,965.0	5,100.0	4,965.0	5,070.0	+105.0	+2.11%	133,300
2025-10-21	5,060.0	5,070.0	4,960.0	4,965.0	-75.0	-1.49%	153,600
2025-10-20	4,995.0	5,040.0	4,955.0	5,040.0	+115.0	+2.34%	125,700
2025-10-17	4,955.0	4,980.0	4,885.0	4,925.0	-55.0	-1.10%	145,300
2025-10-16	5,060.0	5,110.0	4,980.0	4,980.0	-80.0	-1.58%	189,100
2025-10-15	4,870.0	5,070.0	4,865.0	5,060.0	+250.0	+5.20%	300,000
2025-10-14	4,805.0	4,890.0	4,770.0	4,810.0	-65.0	-1.33%	276,100
2025-10-10	5,020.0	5,040.0	4,875.0	4,875.0	-215.0	-4.22%	335,700
2025-10-09	5,050.0	5,110.0	5,020.0	5,090.0	+70.0	+1.39%	216,900
2025-10-08	5,010.0	5,180.0	5,000.0	5,020.0	+35.0	+0.70%	200,500
2025-10-07	5,030.0	5,050.0	4,920.0	4,985.0	-15.0	-0.30%	190,400
2025-10-06	4,885.0	5,020.0	4,845.0	5,000.0	+220.0	+4.60%	283,500
2025-10-03	4,710.0	4,800.0	4,700.0	4,780.0	0.0	0.00%	237,000
2025-10-02	4,890.0	4,920.0	4,765.0	4,780.0	-110.0	-2.25%	242,500
2025-10-01	4,905.0	4,920.0	4,825.0	4,890.0	-40.0	-0.81%	299,200
2025-09-30	4,975.0	4,985.0	4,845.0	4,930.0	-40.0	-0.80%	264,500
2025-09-29	5,040.0	5,040.0	4,905.0	4,970.0	-120.0	-2.36%	302,000
2025-09-26	5,090.0	5,140.0	5,020.0	5,090.0	+30.0	+0.59%	292,100
2025-09-25	5,040.0	5,060.0	4,985.0	5,060.0	+30.0	+0.60%	195,800
2025-09-24	5,090.0	5,090.0	5,000.0	5,030.0	-90.0	-1.76%	252,500
2025-09-22	5,150.0	5,190.0	5,090.0	5,120.0	-20.0	-0.39%	184,200
2025-09-19	5,100.0	5,160.0	5,080.0	5,140.0	+40.0	+0.78%	316,900
2025-09-18	5,100.0	5,120.0	5,010.0	5,100.0	+10.0	+0.20%	284,100
2025-09-17	5,270.0	5,320.0	5,080.0	5,090.0	-250.0	-4.68%	377,400
2025-09-16	5,390.0	5,410.0	5,310.0	5,340.0	0.0	0.00%	213,300
2025-09-12	5,400.0	5,430.0	5,320.0	5,340.0	—	—	297,400

直近120営業日分を表示