KabuInsight

三機サービス

6044
スタンダード/サービス業/SANKI SERVICE CORPORATION
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
2026-03-131,730.01,730.01,708.01,719.0-7.0-0.41%900
2026-03-121,710.01,750.01,705.01,726.0+5.0+0.29%15,700
2026-03-111,789.01,789.01,721.01,721.0-68.0-3.80%8,700
2026-03-101,750.01,790.01,750.01,789.0+81.0+4.74%4,500
2026-03-091,701.01,730.01,668.01,708.0-57.0-3.23%17,500
2026-03-061,800.01,800.01,763.01,765.0-35.0-1.94%2,600
2026-03-051,752.01,811.01,742.01,800.0+88.0+5.14%13,000
2026-03-041,790.01,790.01,665.01,712.0-38.0-2.17%17,000
2026-03-031,798.01,798.01,750.01,750.0-33.0-1.85%7,600
2026-03-021,830.01,830.01,778.01,783.0-51.0-2.78%8,900
2026-02-271,833.01,834.01,811.01,834.0+3.0+0.16%4,000
2026-02-261,840.01,850.01,831.01,831.0-4.0-0.22%14,400
2026-02-251,801.01,836.01,798.01,835.0+36.0+2.00%7,300
2026-02-241,770.01,799.01,763.01,799.0+29.0+1.64%14,900
2026-02-201,805.01,805.01,757.01,770.0-36.0-1.99%10,600
2026-02-191,802.01,806.01,796.01,806.0+22.0+1.23%5,900
2026-02-181,788.01,805.01,761.01,784.0-4.0-0.22%8,500
2026-02-171,763.01,788.01,737.01,788.0+25.0+1.42%10,100
2026-02-161,755.01,794.01,728.01,763.0+8.0+0.46%9,000
2026-02-131,780.01,807.01,744.01,755.0-25.0-1.40%23,700
2026-02-121,756.01,797.01,754.01,780.0+31.0+1.77%31,200
2026-02-101,757.01,763.01,738.01,749.00.00.00%4,400
2026-02-091,749.01,765.01,746.01,749.0+11.0+0.63%4,100
2026-02-061,739.01,749.01,715.01,738.0-1.0-0.06%4,500
2026-02-051,700.01,752.01,690.01,739.0+34.0+1.99%14,700
2026-02-041,726.01,726.01,677.01,705.0+4.0+0.24%12,300
2026-02-031,678.01,730.01,678.01,701.0+23.0+1.37%9,700
2026-02-021,635.01,688.01,627.01,678.0+9.0+0.54%16,800
2026-01-301,692.01,692.01,645.01,669.0-24.0-1.42%19,700
2026-01-291,747.01,747.01,678.01,693.0-55.0-3.15%14,800
2026-01-281,819.01,826.01,731.01,748.0-79.0-4.32%64,400
2026-01-271,836.01,839.01,814.01,827.0-9.0-0.49%6,100
2026-01-261,847.01,847.01,832.01,836.0-6.0-0.33%10,500
2026-01-231,835.01,849.01,835.01,842.0+8.0+0.44%2,700
2026-01-221,869.01,869.01,829.01,834.0-33.0-1.77%7,300
2026-01-211,860.01,869.01,810.01,867.0-14.0-0.74%13,700
2026-01-201,918.01,918.01,860.01,881.0-37.0-1.93%21,500
2026-01-191,910.01,918.01,876.01,918.0+8.0+0.42%17,500
2026-01-161,998.02,004.01,873.01,910.0-68.0-3.44%37,400
2026-01-151,948.02,045.01,928.01,978.0-160.0-7.48%56,500
2026-01-142,158.02,158.02,080.02,138.0+30.0+1.42%12,700
2026-01-132,077.02,108.02,071.02,108.0+43.0+2.08%5,100
2026-01-092,019.02,080.02,019.02,065.0+22.0+1.08%4,100
2026-01-082,029.02,055.02,027.02,043.0+14.0+0.69%2,900
2026-01-072,041.02,061.02,023.02,029.0-14.0-0.69%2,900
2026-01-062,032.02,045.02,023.02,043.0-3.0-0.15%2,300
2026-01-052,074.02,080.02,041.02,046.0-34.0-1.63%2,800
2025-12-302,049.02,080.02,049.02,080.0+7.0+0.34%3,200
2025-12-292,013.02,073.02,012.02,073.0+63.0+3.13%3,500
2025-12-262,010.02,022.02,010.02,010.0-2.0-0.10%45,800
2025-12-252,019.02,023.02,000.02,012.0+3.0+0.15%2,300
2025-12-242,011.02,034.02,009.02,009.0-25.0-1.23%1,800
2025-12-231,970.02,040.01,970.02,034.0+33.0+1.65%7,000
2025-12-221,971.02,001.01,963.02,001.00.00.00%5,600
2025-12-191,954.02,007.01,954.02,001.0+47.0+2.41%6,800
2025-12-182,039.02,049.01,953.01,954.0-58.0-2.88%7,900
2025-12-172,010.02,012.01,982.02,012.0+5.0+0.25%4,900
2025-12-161,988.02,007.01,960.02,007.0+18.0+0.90%5,400
2025-12-151,963.01,990.01,953.01,989.0+31.0+1.58%3,900
2025-12-121,934.01,976.01,934.01,958.0+14.0+0.72%3,300
2025-12-111,960.01,960.01,933.01,944.0-8.0-0.41%2,800
2025-12-101,949.01,964.01,913.01,952.0-14.0-0.71%8,200
2025-12-092,002.02,014.01,966.01,966.0-67.0-3.30%3,800
2025-12-082,008.02,033.02,005.02,033.0+8.0+0.40%1,300
2025-12-051,999.02,044.01,999.02,025.0+15.0+0.75%1,400
2025-12-041,999.02,038.01,999.02,010.0-26.0-1.28%3,800
2025-12-032,074.02,074.01,965.02,036.0-40.0-1.93%6,300
2025-12-022,137.02,142.02,074.02,076.0-59.0-2.76%3,100
2025-12-012,190.02,223.02,135.02,135.0-43.0-1.97%4,700
2025-11-282,181.02,186.02,131.02,178.0+47.0+2.21%3,400
2025-11-272,124.02,155.02,124.02,131.0-33.0-1.52%7,300
2025-11-262,101.02,164.02,101.02,164.0+54.0+2.56%6,500
2025-11-252,188.02,188.02,110.02,110.0-89.0-4.05%7,600
2025-11-212,146.02,199.02,139.02,199.0+25.0+1.15%6,100
2025-11-202,288.02,449.02,169.02,174.0-114.0-4.98%14,900
2025-11-192,175.02,288.02,130.02,288.0+108.0+4.95%2,400
2025-11-182,243.02,243.02,116.02,180.0-42.0-1.89%12,900
2025-11-172,266.02,266.02,185.02,222.0-91.0-3.93%6,200
2025-11-142,300.02,329.02,263.02,313.0-10.0-0.43%7,900
2025-11-132,331.02,375.02,323.02,323.0-58.0-2.44%13,900
2025-11-122,302.02,398.02,301.02,381.0-18.0-0.75%13,200
2025-11-112,260.02,399.02,252.02,399.0+198.0+9.00%32,200
2025-11-102,224.02,229.02,200.02,201.0+8.0+0.36%3,500
2025-11-072,202.02,238.02,188.02,193.0-18.0-0.81%5,500
2025-11-062,197.02,250.02,183.02,211.0+63.0+2.93%10,400
2025-11-052,172.02,185.02,138.02,148.0-25.0-1.15%7,800
2025-11-042,172.02,195.02,150.02,173.00.00.00%6,700
2025-10-312,171.02,190.02,140.02,173.0-42.0-1.90%9,400
2025-10-302,163.02,221.02,150.02,215.0+32.0+1.47%7,700
2025-10-292,167.02,228.02,165.02,183.0+14.0+0.65%4,300
2025-10-282,179.02,194.02,159.02,169.0-44.0-1.99%4,200
2025-10-272,159.02,274.02,159.02,213.0+52.0+2.41%19,000
2025-10-242,225.02,225.02,131.02,161.0-69.0-3.09%10,900
2025-10-232,166.02,250.02,166.02,230.0+39.0+1.78%10,300
2025-10-222,206.02,224.02,145.02,191.0-48.0-2.14%25,200
2025-10-212,135.02,400.02,135.02,239.0+104.0+4.87%43,100
2025-10-202,094.02,148.02,061.02,135.0+67.0+3.24%12,000
2025-10-172,129.02,178.02,066.02,068.0-64.0-3.00%19,600
2025-10-161,930.02,136.01,930.02,132.0+208.0+10.81%52,800
2025-10-151,837.01,927.01,837.01,924.0+108.0+5.95%36,100
2025-10-141,819.01,840.01,800.01,816.0-43.0-2.31%9,700
2025-10-101,897.01,897.01,805.01,859.0-19.0-1.01%11,200
2025-10-091,898.01,920.01,875.01,878.0-9.0-0.48%11,000
2025-10-081,895.01,907.01,885.01,887.0-12.0-0.63%4,600
2025-10-071,898.01,910.01,879.01,899.0+14.0+0.74%7,600
2025-10-061,896.01,900.01,848.01,885.0+17.0+0.91%7,300
2025-10-031,801.01,872.01,801.01,868.0+69.0+3.84%5,900
2025-10-021,825.01,853.01,790.01,799.0-15.0-0.83%22,500
2025-10-011,834.01,879.01,809.01,814.0-19.0-1.04%17,800
2025-09-301,905.01,938.01,824.01,833.0-72.0-3.78%8,500
2025-09-291,932.01,988.01,876.01,905.0-24.0-1.24%14,600
2025-09-261,817.01,957.01,814.01,929.0+110.0+6.05%27,200
2025-09-251,849.01,855.01,818.01,819.0-30.0-1.62%21,400
2025-09-241,824.01,853.01,816.01,849.0+24.0+1.32%4,200
2025-09-221,855.01,855.01,825.01,825.0-30.0-1.62%3,400
2025-09-191,833.01,860.01,809.01,855.0+17.0+0.92%8,400
2025-09-181,834.01,859.01,824.01,838.0+4.0+0.22%10,300
2025-09-171,810.01,859.01,810.01,834.0-11.0-0.60%5,700
2025-09-161,859.01,873.01,840.01,845.0-25.0-1.34%3,900
2025-09-121,860.01,884.01,850.01,870.0——3,600

直近120営業日分を表示