三谷セキサン(5273)の株価時系列情報
三谷セキサン(5273)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/19 | 5,640 | 5,640 | 5,240 | 5,300 | 22,000 |
| 2024/04/18 | 5,630 | 5,650 | 5,370 | 5,550 | 12,300 |
| 2024/04/17 | 5,870 | 5,910 | 5,530 | 5,530 | 29,600 |
| 2024/04/16 | 6,040 | 6,100 | 5,880 | 5,970 | 13,500 |
| 2024/04/15 | 6,120 | 6,150 | 6,060 | 6,120 | 6,600 |
| 2024/04/12 | 6,350 | 6,350 | 6,100 | 6,150 | 9,500 |
| 2024/04/11 | 6,140 | 6,360 | 6,140 | 6,250 | 9,700 |
| 2024/04/10 | 6,200 | 6,280 | 6,180 | 6,240 | 3,300 |
| 2024/04/09 | 6,200 | 6,270 | 6,200 | 6,200 | 9,100 |
| 2024/04/08 | 6,350 | 6,390 | 6,270 | 6,270 | 9,200 |
| 2024/04/05 | 6,380 | 6,400 | 6,180 | 6,250 | 11,500 |
| 2024/04/04 | 6,160 | 6,480 | 6,160 | 6,420 | 18,600 |
| 2024/04/03 | 6,160 | 6,400 | 6,140 | 6,260 | 23,800 |
| 2024/04/02 | 6,100 | 6,360 | 6,070 | 6,160 | 29,600 |
| 2024/04/01 | 6,130 | 6,260 | 6,070 | 6,100 | 10,300 |
| 2024/03/29 | 6,000 | 6,420 | 6,000 | 6,190 | 22,900 |
| 2024/03/28 | 6,060 | 6,070 | 5,950 | 6,000 | 25,600 |
| 2024/03/27 | 6,100 | 6,150 | 6,000 | 6,060 | 66,400 |
| 2024/03/26 | 5,730 | 5,930 | 5,700 | 5,900 | 29,600 |
| 2024/03/25 | 5,690 | 5,770 | 5,600 | 5,630 | 56,000 |
| 2024/03/22 | 5,850 | 5,850 | 5,600 | 5,640 | 24,600 |
| 2024/03/21 | 5,810 | 5,840 | 5,770 | 5,790 | 26,200 |
| 2024/03/19 | 5,640 | 5,730 | 5,590 | 5,730 | 13,700 |
| 2024/03/18 | 5,690 | 5,730 | 5,550 | 5,610 | 17,700 |
| 2024/03/15 | 5,490 | 5,680 | 5,490 | 5,660 | 11,800 |
| 2024/03/14 | 5,440 | 5,460 | 5,380 | 5,460 | 13,800 |
| 2024/03/13 | 5,490 | 5,500 | 5,350 | 5,380 | 11,800 |
| 2024/03/12 | 5,380 | 5,430 | 5,290 | 5,410 | 17,100 |
| 2024/03/11 | 5,550 | 5,550 | 5,310 | 5,410 | 11,000 |
| 2024/03/08 | 5,450 | 5,640 | 5,450 | 5,590 | 16,700 |
| 2024/03/07 | 5,610 | 5,610 | 5,450 | 5,550 | 7,700 |
| 2024/03/06 | 5,450 | 5,550 | 5,320 | 5,510 | 17,200 |
| 2024/03/05 | 5,310 | 5,560 | 5,280 | 5,560 | 9,200 |
| 2024/03/04 | 5,700 | 5,700 | 5,320 | 5,330 | 17,200 |
| 2024/03/01 | 5,500 | 5,720 | 5,430 | 5,500 | 8,000 |
| 2024/02/29 | 5,580 | 5,640 | 5,540 | 5,540 | 12,300 |
| 2024/02/28 | 5,540 | 5,710 | 5,540 | 5,580 | 7,900 |
| 2024/02/27 | 5,610 | 5,720 | 5,560 | 5,590 | 9,900 |
| 2024/02/26 | 5,580 | 5,680 | 5,580 | 5,610 | 4,200 |
| 2024/02/22 | 5,710 | 5,750 | 5,580 | 5,640 | 5,900 |
| 2024/02/21 | 5,640 | 5,670 | 5,500 | 5,660 | 10,200 |
| 2024/02/20 | 5,700 | 6,070 | 5,700 | 5,840 | 12,000 |
| 2024/02/19 | 5,540 | 5,680 | 5,460 | 5,680 | 6,600 |
| 2024/02/16 | 5,260 | 5,540 | 5,260 | 5,480 | 17,000 |
| 2024/02/15 | 5,300 | 5,300 | 5,110 | 5,190 | 11,600 |
| 2024/02/14 | 5,300 | 5,340 | 5,080 | 5,200 | 15,200 |
| 2024/02/13 | 5,270 | 5,440 | 5,260 | 5,440 | 7,600 |
| 2024/02/09 | 5,260 | 5,330 | 5,250 | 5,250 | 8,900 |
| 2024/02/08 | 5,240 | 5,370 | 5,190 | 5,310 | 9,800 |
| 2024/02/07 | 5,210 | 5,250 | 5,140 | 5,240 | 7,100 |
| 2024/02/06 | 5,330 | 5,400 | 5,200 | 5,250 | 8,100 |
| 2024/02/05 | 5,240 | 5,280 | 5,220 | 5,230 | 3,100 |
| 2024/02/02 | 5,140 | 5,250 | 5,100 | 5,240 | 6,500 |
| 2024/02/01 | 5,050 | 5,140 | 5,050 | 5,100 | 5,100 |
| 2024/01/31 | 5,020 | 5,100 | 5,010 | 5,100 | 5,200 |
| 2024/01/30 | 5,030 | 5,070 | 5,020 | 5,030 | 5,200 |
| 2024/01/29 | 5,000 | 5,080 | 5,000 | 5,060 | 2,500 |
| 2024/01/26 | 5,090 | 5,140 | 5,000 | 5,000 | 8,500 |
| 2024/01/25 | 5,040 | 5,090 | 5,000 | 5,090 | 6,800 |
| 2024/01/24 | 5,050 | 5,060 | 5,000 | 5,030 | 7,200 |
| 2024/01/23 | 5,160 | 5,160 | 5,050 | 5,060 | 5,700 |
| 2024/01/22 | 5,030 | 5,180 | 5,030 | 5,140 | 11,300 |
| 2024/01/19 | 5,110 | 5,130 | 5,010 | 5,030 | 13,500 |
| 2024/01/18 | 5,230 | 5,250 | 5,150 | 5,150 | 6,000 |
| 2024/01/17 | 5,250 | 5,280 | 5,170 | 5,170 | 9,200 |
| 2024/01/16 | 5,200 | 5,300 | 5,120 | 5,170 | 18,100 |
| 2024/01/15 | 5,340 | 5,440 | 5,310 | 5,400 | 7,100 |
| 2024/01/12 | 5,380 | 5,410 | 5,260 | 5,280 | 6,100 |
| 2024/01/11 | 5,260 | 5,430 | 5,230 | 5,380 | 9,600 |
| 2024/01/10 | 5,320 | 5,320 | 5,200 | 5,200 | 8,200 |
| 2024/01/09 | 5,190 | 5,320 | 5,190 | 5,310 | 11,200 |
| 2024/01/05 | 5,200 | 5,220 | 5,120 | 5,140 | 9,500 |
| 2024/01/04 | 5,480 | 5,480 | 5,040 | 5,060 | 43,100 |
| 2023/12/29 | 4,755 | 4,805 | 4,750 | 4,780 | 6,100 |
| 2023/12/28 | 4,675 | 4,725 | 4,675 | 4,725 | 2,500 |
| 2023/12/27 | 4,665 | 4,685 | 4,610 | 4,675 | 9,200 |
| 2023/12/26 | 4,580 | 4,680 | 4,560 | 4,620 | 8,600 |
| 2023/12/25 | 4,580 | 4,580 | 4,505 | 4,540 | 7,400 |
| 2023/12/22 | 4,585 | 4,585 | 4,535 | 4,545 | 8,700 |
| 2023/12/21 | 4,545 | 4,545 | 4,465 | 4,470 | 6,100 |
| 2023/12/20 | 4,565 | 4,590 | 4,520 | 4,545 | 4,600 |
| 2023/12/19 | 4,510 | 4,530 | 4,495 | 4,520 | 4,400 |
| 2023/12/18 | 4,500 | 4,500 | 4,390 | 4,465 | 13,600 |
| 2023/12/15 | 4,500 | 4,535 | 4,490 | 4,505 | 6,700 |
| 2023/12/14 | 4,520 | 4,520 | 4,425 | 4,445 | 10,700 |
| 2023/12/13 | 4,455 | 4,495 | 4,435 | 4,470 | 6,800 |
| 2023/12/12 | 4,430 | 4,490 | 4,430 | 4,455 | 7,700 |
| 2023/12/11 | 4,345 | 4,475 | 4,345 | 4,455 | 7,500 |
| 2023/12/08 | 4,440 | 4,465 | 4,325 | 4,345 | 18,300 |
| 2023/12/07 | 4,420 | 4,465 | 4,375 | 4,440 | 11,000 |
| 2023/12/06 | 4,365 | 4,505 | 4,365 | 4,455 | 11,700 |
| 2023/12/05 | 4,420 | 4,445 | 4,375 | 4,385 | 10,200 |
| 2023/12/04 | 4,370 | 4,450 | 4,335 | 4,415 | 5,100 |
| 2023/12/01 | 4,405 | 4,450 | 4,405 | 4,410 | 6,800 |
| 2023/11/30 | 4,335 | 4,445 | 4,330 | 4,390 | 9,300 |
| 2023/11/29 | 4,360 | 4,455 | 4,295 | 4,375 | 8,700 |
| 2023/11/28 | 4,370 | 4,395 | 4,300 | 4,360 | 13,900 |
| 2023/11/27 | 4,430 | 4,430 | 4,320 | 4,370 | 10,100 |
| 2023/11/24 | 4,370 | 4,410 | 4,350 | 4,395 | 9,700 |
| 2023/11/22 | 4,340 | 4,390 | 4,340 | 4,370 | 6,500 |
| 2023/11/21 | 4,325 | 4,355 | 4,265 | 4,340 | 11,500 |
| 2023/11/20 | 4,405 | 4,405 | 4,285 | 4,325 | 13,100 |
| 2023/11/17 | 4,315 | 4,405 | 4,230 | 4,405 | 37,800 |
| 2023/11/16 | 4,290 | 4,360 | 4,275 | 4,315 | 12,700 |
| 2023/11/15 | 4,305 | 4,330 | 4,240 | 4,315 | 12,400 |
| 2023/11/14 | 4,395 | 4,395 | 4,300 | 4,310 | 10,200 |
| 2023/11/13 | 4,660 | 4,660 | 4,250 | 4,325 | 19,100 |
| 2023/11/10 | 4,450 | 4,555 | 4,450 | 4,520 | 10,200 |
| 2023/11/09 | 4,405 | 4,610 | 4,405 | 4,520 | 8,400 |
| 2023/11/08 | 4,570 | 4,585 | 4,475 | 4,480 | 11,100 |
| 2023/11/07 | 4,735 | 4,735 | 4,545 | 4,560 | 12,700 |
| 2023/11/06 | 4,700 | 4,755 | 4,650 | 4,665 | 17,200 |
| 2023/11/02 | 4,545 | 4,655 | 4,545 | 4,645 | 13,800 |
| 2023/11/01 | 4,530 | 4,640 | 4,520 | 4,615 | 9,900 |
| 2023/10/31 | 4,345 | 4,550 | 4,345 | 4,530 | 10,200 |
| 2023/10/30 | 4,400 | 4,435 | 4,365 | 4,375 | 17,400 |
| 2023/10/27 | 4,330 | 4,465 | 4,330 | 4,455 | 8,700 |
| 2023/10/26 | 4,370 | 4,390 | 4,280 | 4,330 | 9,700 |
| 2023/10/25 | 4,350 | 4,450 | 4,330 | 4,390 | 8,500 |
| 2023/10/24 | 4,330 | 4,375 | 4,245 | 4,350 | 13,100 |
| 2023/10/23 | 4,320 | 4,385 | 4,285 | 4,285 | 6,100 |
| 2023/10/20 | 4,365 | 4,445 | 4,320 | 4,365 | 9,000 |
| 2023/10/19 | 4,440 | 4,440 | 4,365 | 4,400 | 6,200 |
| 2023/10/18 | 4,400 | 4,455 | 4,370 | 4,440 | 7,700 |
| 2023/10/17 | 4,355 | 4,390 | 4,305 | 4,375 | 6,200 |
| 2023/10/16 | 4,220 | 4,305 | 4,215 | 4,295 | 13,700 |
| 2023/10/13 | 4,460 | 4,460 | 4,255 | 4,290 | 12,600 |
| 2023/10/12 | 4,540 | 4,575 | 4,475 | 4,500 | 12,700 |
| 2023/10/11 | 4,590 | 4,590 | 4,490 | 4,495 | 9,200 |
| 2023/10/10 | 4,640 | 4,715 | 4,515 | 4,560 | 11,800 |
| 2023/10/06 | 4,525 | 4,710 | 4,525 | 4,610 | 9,100 |
| 2023/10/05 | 4,430 | 4,520 | 4,360 | 4,520 | 11,000 |
| 2023/10/04 | 4,455 | 4,505 | 4,390 | 4,435 | 12,700 |
| 2023/10/03 | 4,520 | 4,575 | 4,450 | 4,475 | 9,600 |
| 2023/10/02 | 4,615 | 4,695 | 4,575 | 4,590 | 11,900 |
| 2023/09/29 | 4,740 | 4,740 | 4,585 | 4,615 | 12,900 |
| 2023/09/28 | 4,740 | 4,830 | 4,615 | 4,670 | 19,000 |
| 2023/09/27 | 4,585 | 4,785 | 4,585 | 4,770 | 14,800 |
| 2023/09/26 | 4,790 | 4,790 | 4,645 | 4,665 | 9,800 |
| 2023/09/25 | 4,935 | 4,935 | 4,820 | 4,830 | 9,400 |
| 2023/09/22 | 5,010 | 5,010 | 4,935 | 4,935 | 11,900 |
| 2023/09/21 | 4,990 | 5,040 | 4,985 | 5,030 | 6,000 |
| 2023/09/20 | 5,140 | 5,140 | 4,965 | 4,990 | 15,600 |
| 2023/09/19 | 5,160 | 5,170 | 5,010 | 5,140 | 11,100 |
| 2023/09/15 | 5,130 | 5,160 | 5,050 | 5,130 | 14,000 |
| 2023/09/14 | 5,020 | 5,130 | 5,020 | 5,130 | 11,000 |
| 2023/09/13 | 5,020 | 5,080 | 4,975 | 4,990 | 7,900 |
| 2023/09/12 | 5,070 | 5,090 | 5,040 | 5,080 | 2,500 |
| 2023/09/11 | 5,060 | 5,120 | 5,000 | 5,010 | 6,900 |
| 2023/09/08 | 5,120 | 5,220 | 5,020 | 5,020 | 17,500 |
| 2023/09/07 | 5,080 | 5,250 | 5,080 | 5,180 | 8,800 |
| 2023/09/06 | 5,140 | 5,180 | 5,090 | 5,140 | 8,900 |
| 2023/09/05 | 5,270 | 5,270 | 5,100 | 5,150 | 11,900 |
| 2023/09/04 | 5,210 | 5,320 | 5,210 | 5,310 | 12,900 |
| 2023/09/01 | 5,110 | 5,210 | 5,100 | 5,150 | 8,000 |
| 2023/08/31 | 5,070 | 5,130 | 5,070 | 5,080 | 9,300 |
| 2023/08/30 | 5,100 | 5,170 | 5,030 | 5,060 | 11,200 |
| 2023/08/29 | 5,010 | 5,050 | 4,990 | 5,050 | 5,300 |
| 2023/08/28 | 4,960 | 5,030 | 4,940 | 5,010 | 9,600 |
| 2023/08/25 | 4,895 | 4,960 | 4,855 | 4,955 | 11,200 |
| 2023/08/24 | 4,910 | 4,950 | 4,905 | 4,925 | 7,100 |
| 2023/08/23 | 4,895 | 4,955 | 4,870 | 4,910 | 7,700 |
| 2023/08/22 | 4,895 | 4,970 | 4,845 | 4,895 | 18,300 |
| 2023/08/21 | 4,790 | 4,860 | 4,790 | 4,800 | 8,300 |
| 2023/08/18 | 4,795 | 4,855 | 4,790 | 4,790 | 9,600 |
| 2023/08/17 | 4,890 | 4,900 | 4,825 | 4,865 | 9,400 |
| 2023/08/16 | 4,785 | 4,900 | 4,765 | 4,900 | 7,700 |
| 2023/08/15 | 4,755 | 4,850 | 4,745 | 4,795 | 11,700 |
| 2023/08/14 | 4,655 | 4,745 | 4,615 | 4,735 | 9,000 |
| 2023/08/10 | 4,570 | 4,630 | 4,460 | 4,595 | 8,000 |
| 2023/08/09 | 4,570 | 4,575 | 4,530 | 4,570 | 5,100 |
| 2023/08/08 | 4,515 | 4,595 | 4,515 | 4,580 | 6,500 |
| 2023/08/07 | 4,410 | 4,530 | 4,400 | 4,520 | 6,800 |
| 2023/08/04 | 4,490 | 4,490 | 4,415 | 4,415 | 8,500 |
| 2023/08/03 | 4,640 | 4,640 | 4,435 | 4,490 | 18,700 |
| 2023/08/02 | 4,720 | 4,760 | 4,660 | 4,705 | 15,500 |
| 2023/08/01 | 4,815 | 4,815 | 4,710 | 4,770 | 7,400 |
| 2023/07/31 | 4,740 | 4,860 | 4,735 | 4,820 | 10,100 |
| 2023/07/28 | 4,550 | 4,660 | 4,530 | 4,640 | 15,400 |
| 2023/07/27 | 4,600 | 4,600 | 4,550 | 4,585 | 6,200 |
| 2023/07/26 | 4,620 | 4,625 | 4,575 | 4,600 | 5,700 |
| 2023/07/25 | 4,595 | 4,610 | 4,535 | 4,600 | 10,700 |
| 2023/07/24 | 4,600 | 4,605 | 4,570 | 4,595 | 1,800 |
| 2023/07/21 | 4,565 | 4,595 | 4,545 | 4,565 | 8,500 |
| 2023/07/20 | 4,560 | 4,610 | 4,545 | 4,550 | 9,100 |
| 2023/07/19 | 4,565 | 4,635 | 4,535 | 4,560 | 10,300 |
| 2023/07/18 | 4,545 | 4,610 | 4,540 | 4,565 | 5,500 |
| 2023/07/14 | 4,630 | 4,660 | 4,480 | 4,520 | 10,900 |
| 2023/07/13 | 4,560 | 4,580 | 4,515 | 4,560 | 6,800 |
| 2023/07/12 | 4,555 | 4,555 | 4,460 | 4,515 | 8,200 |
| 2023/07/11 | 4,525 | 4,555 | 4,485 | 4,510 | 12,300 |
| 2023/07/10 | 4,415 | 4,495 | 4,395 | 4,475 | 14,800 |
| 2023/07/07 | 4,305 | 4,485 | 4,275 | 4,415 | 24,600 |
| 2023/07/06 | 4,550 | 4,550 | 4,340 | 4,385 | 20,100 |
| 2023/07/05 | 4,675 | 4,690 | 4,560 | 4,565 | 12,500 |
| 2023/07/04 | 4,810 | 4,815 | 4,665 | 4,690 | 18,200 |
| 2023/07/03 | 4,975 | 5,000 | 4,830 | 4,845 | 12,800 |
| 2023/06/30 | 5,030 | 5,050 | 4,875 | 4,910 | 15,700 |
| 2023/06/29 | 5,030 | 5,130 | 4,980 | 5,040 | 14,500 |
| 2023/06/28 | 4,885 | 5,040 | 4,885 | 5,030 | 4,900 |