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 |
|---|---|---|---|---|---|
| 2026/06/15 | 1,448 | 1,455 | 1,422 | 1,426 | 54,700 |
| 2026/06/12 | 1,420 | 1,430 | 1,395 | 1,398 | 72,700 |
| 2026/06/11 | 1,401 | 1,411 | 1,362 | 1,409 | 52,700 |
| 2026/06/10 | 1,428 | 1,456 | 1,400 | 1,402 | 68,500 |
| 2026/06/09 | 1,429 | 1,457 | 1,422 | 1,449 | 53,500 |
| 2026/06/08 | 1,442 | 1,463 | 1,412 | 1,429 | 76,300 |
| 2026/06/05 | 1,452 | 1,485 | 1,452 | 1,462 | 55,200 |
| 2026/06/04 | 1,460 | 1,469 | 1,435 | 1,452 | 72,600 |
| 2026/06/03 | 1,511 | 1,525 | 1,408 | 1,463 | 182,700 |
| 2026/06/02 | 1,516 | 1,541 | 1,497 | 1,508 | 50,600 |
| 2026/06/01 | 1,531 | 1,574 | 1,515 | 1,541 | 119,200 |
| 2026/05/29 | 1,544 | 1,566 | 1,527 | 1,565 | 145,900 |
| 2026/05/28 | 1,526 | 1,550 | 1,498 | 1,535 | 67,800 |
| 2026/05/27 | 1,568 | 1,569 | 1,504 | 1,524 | 58,400 |
| 2026/05/26 | 1,573 | 1,606 | 1,539 | 1,574 | 50,600 |
| 2026/05/25 | 1,573 | 1,597 | 1,570 | 1,579 | 58,600 |
| 2026/05/22 | 1,551 | 1,600 | 1,508 | 1,573 | 95,500 |
| 2026/05/21 | 1,545 | 1,584 | 1,545 | 1,558 | 35,400 |
| 2026/05/20 | 1,571 | 1,599 | 1,490 | 1,533 | 88,800 |
| 2026/05/19 | 1,595 | 1,624 | 1,564 | 1,571 | 64,900 |
| 2026/05/18 | 1,617 | 1,642 | 1,533 | 1,594 | 119,300 |
| 2026/05/15 | 1,646 | 1,646 | 1,566 | 1,643 | 73,100 |
| 2026/05/14 | 1,752 | 1,760 | 1,526 | 1,566 | 82,800 |
| 2026/05/13 | 1,750 | 1,775 | 1,735 | 1,739 | 40,900 |
| 2026/05/12 | 1,755 | 1,795 | 1,751 | 1,755 | 40,000 |
| 2026/05/11 | 1,712 | 1,753 | 1,698 | 1,753 | 57,200 |
| 2026/05/08 | 1,725 | 1,747 | 1,696 | 1,708 | 53,700 |
| 2026/05/07 | 1,709 | 1,746 | 1,709 | 1,733 | 44,600 |
| 2026/05/01 | 1,720 | 1,721 | 1,670 | 1,691 | 68,000 |
| 2026/04/30 | 1,750 | 1,750 | 1,709 | 1,716 | 57,800 |
| 2026/04/28 | 1,757 | 1,765 | 1,746 | 1,763 | 39,200 |
| 2026/04/27 | 1,734 | 1,756 | 1,716 | 1,743 | 36,600 |
| 2026/04/24 | 1,739 | 1,761 | 1,728 | 1,734 | 38,500 |
| 2026/04/23 | 1,722 | 1,756 | 1,710 | 1,756 | 61,300 |
| 2026/04/22 | 1,763 | 1,766 | 1,721 | 1,732 | 38,300 |
| 2026/04/21 | 1,793 | 1,793 | 1,752 | 1,766 | 26,900 |
| 2026/04/20 | 1,797 | 1,810 | 1,750 | 1,764 | 60,300 |
| 2026/04/17 | 1,777 | 1,793 | 1,756 | 1,768 | 35,600 |
| 2026/04/16 | 1,809 | 1,849 | 1,790 | 1,799 | 56,700 |
| 2026/04/15 | 1,816 | 1,840 | 1,766 | 1,777 | 49,200 |
| 2026/04/14 | 1,835 | 1,846 | 1,776 | 1,776 | 43,100 |
| 2026/04/13 | 1,895 | 1,900 | 1,825 | 1,834 | 48,000 |
| 2026/04/10 | 1,880 | 1,890 | 1,844 | 1,868 | 23,400 |
| 2026/04/09 | 1,898 | 1,930 | 1,850 | 1,862 | 45,200 |
| 2026/04/08 | 1,897 | 1,938 | 1,873 | 1,900 | 74,600 |
| 2026/04/07 | 1,799 | 1,850 | 1,794 | 1,838 | 36,900 |
| 2026/04/06 | 1,787 | 1,819 | 1,782 | 1,784 | 25,300 |
| 2026/04/03 | 1,799 | 1,836 | 1,778 | 1,787 | 39,000 |
| 2026/03/27 | 7,270 | 7,430 | 7,260 | 7,360 | 49,200 |
| 2026/03/26 | 7,370 | 7,380 | 7,180 | 7,320 | 24,200 |
| 2026/03/25 | 7,350 | 7,480 | 7,310 | 7,370 | 15,700 |
| 2026/03/24 | 7,080 | 7,200 | 7,000 | 7,170 | 13,700 |
| 2026/03/23 | 6,980 | 7,040 | 6,800 | 6,880 | 25,500 |
| 2026/03/19 | 7,230 | 7,230 | 7,070 | 7,070 | 17,200 |
| 2026/03/18 | 7,280 | 7,470 | 7,280 | 7,410 | 11,300 |
| 2026/03/17 | 7,140 | 7,240 | 7,140 | 7,140 | 10,000 |
| 2026/03/16 | 7,080 | 7,180 | 7,080 | 7,080 | 12,300 |
| 2026/03/13 | 7,010 | 7,240 | 7,010 | 7,090 | 14,900 |
| 2026/03/12 | 7,250 | 7,300 | 7,140 | 7,160 | 11,700 |
| 2026/03/11 | 7,360 | 7,390 | 7,280 | 7,290 | 4,300 |
| 2026/03/10 | 7,200 | 7,340 | 7,160 | 7,260 | 9,800 |
| 2026/03/09 | 7,070 | 7,160 | 6,870 | 7,050 | 20,700 |
| 2026/03/06 | 7,300 | 7,520 | 7,300 | 7,440 | 10,900 |
| 2026/03/05 | 7,410 | 7,640 | 7,370 | 7,440 | 12,500 |
| 2026/03/04 | 7,560 | 7,570 | 7,220 | 7,260 | 10,900 |
| 2026/03/03 | 7,850 | 7,900 | 7,650 | 7,710 | 11,100 |
| 2026/03/02 | 8,170 | 8,170 | 7,880 | 7,940 | 12,300 |
| 2026/02/27 | 7,860 | 8,230 | 7,760 | 8,230 | 16,300 |
| 2026/02/26 | 7,960 | 8,200 | 7,840 | 7,960 | 25,200 |
| 2026/02/25 | 7,200 | 7,990 | 7,200 | 7,900 | 28,600 |
| 2026/02/24 | 7,270 | 7,450 | 7,200 | 7,250 | 10,100 |
| 2026/02/20 | 7,200 | 7,420 | 7,070 | 7,270 | 14,400 |
| 2026/02/19 | 7,130 | 7,290 | 7,040 | 7,290 | 11,200 |
| 2026/02/18 | 7,080 | 7,250 | 7,000 | 7,130 | 13,800 |
| 2026/02/17 | 7,370 | 7,370 | 7,090 | 7,090 | 15,700 |
| 2026/02/16 | 7,970 | 7,990 | 7,300 | 7,320 | 24,100 |
| 2026/02/13 | 8,180 | 8,210 | 7,790 | 7,820 | 11,900 |
| 2026/02/12 | 8,150 | 8,240 | 8,040 | 8,180 | 10,000 |
| 2026/02/10 | 7,950 | 8,180 | 7,950 | 8,020 | 6,600 |
| 2026/02/09 | 7,720 | 7,930 | 7,630 | 7,920 | 13,000 |
| 2026/02/06 | 7,670 | 7,720 | 7,600 | 7,600 | 6,300 |
| 2026/02/05 | 7,810 | 7,890 | 7,660 | 7,720 | 8,200 |
| 2026/02/04 | 7,710 | 7,850 | 7,700 | 7,700 | 5,400 |
| 2026/02/03 | 7,650 | 7,850 | 7,650 | 7,800 | 6,900 |
| 2026/02/02 | 7,650 | 7,840 | 7,550 | 7,570 | 10,100 |
| 2026/01/30 | 7,770 | 7,770 | 7,590 | 7,650 | 8,400 |
| 2026/01/29 | 7,540 | 7,670 | 7,440 | 7,620 | 9,000 |
| 2026/01/28 | 7,680 | 7,730 | 7,540 | 7,690 | 8,200 |
| 2026/01/27 | 7,900 | 7,900 | 7,720 | 7,760 | 8,800 |
| 2026/01/26 | 7,910 | 8,090 | 7,900 | 7,910 | 8,800 |
| 2026/01/23 | 8,060 | 8,170 | 8,010 | 8,020 | 4,800 |
| 2026/01/22 | 7,960 | 8,070 | 7,950 | 7,990 | 3,300 |
| 2026/01/21 | 7,860 | 8,010 | 7,800 | 7,950 | 5,500 |
| 2026/01/20 | 8,090 | 8,090 | 7,960 | 8,010 | 5,800 |
| 2026/01/19 | 8,200 | 8,210 | 8,070 | 8,120 | 8,900 |
| 2026/01/16 | 8,090 | 8,300 | 8,080 | 8,200 | 5,200 |
| 2026/01/15 | 8,020 | 8,160 | 8,020 | 8,090 | 6,300 |
| 2026/01/14 | 8,130 | 8,130 | 7,970 | 8,020 | 6,200 |
| 2026/01/13 | 8,230 | 8,310 | 8,070 | 8,090 | 7,200 |
| 2026/01/09 | 7,930 | 7,960 | 7,850 | 7,930 | 6,200 |
| 2026/01/08 | 8,130 | 8,280 | 8,000 | 8,000 | 6,600 |
| 2026/01/07 | 8,170 | 8,230 | 8,060 | 8,130 | 5,400 |
| 2026/01/06 | 8,000 | 8,220 | 8,000 | 8,170 | 6,800 |
| 2026/01/05 | 8,030 | 8,140 | 7,970 | 8,000 | 7,500 |
| 2025/12/30 | 8,290 | 8,340 | 8,180 | 8,180 | 6,400 |
| 2025/12/29 | 8,290 | 8,390 | 8,240 | 8,390 | 9,100 |
| 2025/12/26 | 8,390 | 8,390 | 8,250 | 8,290 | 4,500 |
| 2025/12/25 | 8,290 | 8,390 | 8,290 | 8,340 | 3,000 |
| 2025/12/24 | 8,390 | 8,500 | 8,240 | 8,290 | 5,700 |
| 2025/12/23 | 8,380 | 8,390 | 8,210 | 8,390 | 4,600 |
| 2025/12/22 | 8,450 | 8,450 | 8,230 | 8,230 | 4,700 |
| 2025/12/19 | 8,260 | 8,320 | 8,210 | 8,300 | 9,500 |
| 2025/12/18 | 8,160 | 8,340 | 8,140 | 8,260 | 9,000 |
| 2025/12/17 | 8,290 | 8,290 | 8,060 | 8,070 | 5,200 |
| 2025/12/16 | 8,350 | 8,350 | 8,180 | 8,200 | 7,200 |
| 2025/12/15 | 8,300 | 8,340 | 8,240 | 8,330 | 7,400 |
| 2025/12/12 | 8,150 | 8,300 | 8,140 | 8,240 | 12,000 |
| 2025/12/11 | 7,900 | 8,110 | 7,900 | 7,910 | 8,700 |
| 2025/12/10 | 8,110 | 8,110 | 7,950 | 8,050 | 4,400 |
| 2025/12/09 | 7,940 | 8,020 | 7,940 | 7,960 | 8,900 |
| 2025/12/08 | 7,880 | 7,930 | 7,790 | 7,910 | 9,200 |
| 2025/12/05 | 7,980 | 7,980 | 7,840 | 7,840 | 6,300 |
| 2025/12/04 | 7,780 | 8,000 | 7,780 | 7,980 | 8,600 |
| 2025/12/03 | 8,030 | 8,030 | 7,710 | 7,710 | 11,900 |
| 2025/12/02 | 8,090 | 8,160 | 7,980 | 8,100 | 6,900 |
| 2025/12/01 | 8,280 | 8,350 | 8,150 | 8,240 | 10,400 |
| 2025/11/28 | 8,170 | 8,270 | 8,110 | 8,240 | 11,600 |
| 2025/11/27 | 8,090 | 8,170 | 8,090 | 8,110 | 9,900 |
| 2025/11/26 | 7,900 | 8,080 | 7,900 | 8,020 | 12,000 |
| 2025/11/25 | 7,960 | 8,140 | 7,670 | 7,750 | 20,300 |
| 2025/11/21 | 7,530 | 7,960 | 7,530 | 7,880 | 18,700 |
| 2025/11/20 | 7,360 | 7,530 | 7,360 | 7,530 | 6,800 |
| 2025/11/19 | 7,380 | 7,440 | 7,340 | 7,340 | 9,000 |
| 2025/11/18 | 7,410 | 7,420 | 7,240 | 7,380 | 9,700 |
| 2025/11/17 | 7,250 | 7,420 | 7,250 | 7,380 | 7,800 |
| 2025/11/14 | 7,390 | 7,390 | 7,150 | 7,250 | 14,500 |
| 2025/11/13 | 7,680 | 7,730 | 7,320 | 7,390 | 21,000 |
| 2025/11/12 | 7,700 | 8,190 | 7,600 | 7,720 | 34,600 |
| 2025/11/11 | 7,560 | 7,620 | 7,450 | 7,580 | 7,900 |
| 2025/11/10 | 7,650 | 7,790 | 7,550 | 7,560 | 7,900 |
| 2025/11/07 | 7,590 | 7,720 | 7,530 | 7,630 | 10,900 |
| 2025/11/06 | 7,600 | 7,810 | 7,550 | 7,660 | 8,200 |
| 2025/11/05 | 7,500 | 7,610 | 7,390 | 7,500 | 16,900 |
| 2025/11/04 | 7,540 | 7,680 | 7,380 | 7,460 | 11,200 |
| 2025/10/31 | 7,460 | 7,560 | 7,230 | 7,540 | 30,300 |
| 2025/10/30 | 7,660 | 7,740 | 7,450 | 7,450 | 84,400 |
| 2025/10/29 | 7,600 | 7,650 | 7,510 | 7,580 | 14,800 |
| 2025/10/28 | 8,000 | 8,000 | 7,520 | 7,590 | 16,100 |
| 2025/10/27 | 8,060 | 8,160 | 7,990 | 8,120 | 8,900 |
| 2025/10/24 | 8,110 | 8,110 | 7,920 | 7,950 | 8,000 |
| 2025/10/23 | 7,880 | 8,040 | 7,880 | 7,960 | 10,000 |
| 2025/10/22 | 7,910 | 8,100 | 7,890 | 7,890 | 12,400 |
| 2025/10/21 | 7,980 | 8,030 | 7,870 | 7,910 | 9,900 |
| 2025/10/20 | 8,010 | 8,020 | 7,850 | 7,910 | 6,900 |
| 2025/10/17 | 7,950 | 7,950 | 7,830 | 7,860 | 6,600 |
| 2025/10/16 | 8,000 | 8,040 | 7,880 | 7,950 | 7,200 |
| 2025/10/15 | 7,990 | 7,990 | 7,870 | 7,930 | 11,300 |
| 2025/10/14 | 7,980 | 8,130 | 7,810 | 7,880 | 19,300 |
| 2025/10/10 | 7,960 | 8,120 | 7,900 | 8,120 | 20,800 |
| 2025/10/09 | 8,430 | 8,460 | 8,040 | 8,110 | 20,300 |
| 2025/10/08 | 8,850 | 8,850 | 8,480 | 8,480 | 13,200 |
| 2025/10/07 | 8,870 | 8,900 | 8,760 | 8,800 | 10,900 |
| 2025/10/06 | 8,700 | 8,800 | 8,600 | 8,780 | 14,300 |
| 2025/10/03 | 8,480 | 8,720 | 8,480 | 8,620 | 6,900 |
| 2025/10/02 | 8,720 | 8,720 | 8,390 | 8,480 | 16,500 |
| 2025/10/01 | 8,820 | 8,840 | 8,530 | 8,570 | 12,700 |
| 2025/09/30 | 8,820 | 8,820 | 8,720 | 8,760 | 6,600 |
| 2025/09/29 | 8,910 | 8,910 | 8,650 | 8,740 | 9,200 |
| 2025/09/26 | 8,890 | 9,000 | 8,750 | 8,820 | 13,200 |
| 2025/09/25 | 8,850 | 8,900 | 8,750 | 8,870 | 8,800 |
| 2025/09/24 | 8,810 | 8,870 | 8,660 | 8,750 | 11,700 |
| 2025/09/22 | 8,830 | 8,880 | 8,720 | 8,730 | 11,400 |
| 2025/09/19 | 8,540 | 8,810 | 8,540 | 8,730 | 16,000 |
| 2025/09/18 | 8,360 | 8,460 | 8,240 | 8,460 | 8,600 |
| 2025/09/17 | 8,470 | 8,470 | 8,200 | 8,290 | 13,700 |
| 2025/09/16 | 8,510 | 8,650 | 8,500 | 8,590 | 8,000 |
| 2025/09/12 | 8,620 | 8,620 | 8,360 | 8,510 | 12,600 |
| 2025/09/11 | 8,790 | 8,850 | 8,520 | 8,540 | 12,600 |
| 2025/09/10 | 8,880 | 8,880 | 8,740 | 8,780 | 6,100 |
| 2025/09/09 | 8,880 | 8,960 | 8,800 | 8,880 | 9,200 |
| 2025/09/08 | 8,750 | 8,870 | 8,710 | 8,870 | 8,400 |
| 2025/09/05 | 8,720 | 8,850 | 8,620 | 8,750 | 7,800 |
| 2025/09/04 | 8,690 | 8,800 | 8,680 | 8,730 | 12,500 |
| 2025/09/03 | 8,940 | 8,940 | 8,770 | 8,770 | 9,500 |
| 2025/09/02 | 8,920 | 9,000 | 8,780 | 8,880 | 9,900 |
| 2025/09/01 | 8,810 | 8,930 | 8,760 | 8,900 | 10,000 |
| 2025/08/29 | 8,860 | 8,930 | 8,800 | 8,810 | 7,100 |
| 2025/08/28 | 9,060 | 9,060 | 8,850 | 8,850 | 6,900 |
| 2025/08/27 | 8,940 | 9,090 | 8,790 | 9,000 | 12,700 |
| 2025/08/26 | 8,780 | 8,980 | 8,780 | 8,940 | 9,500 |
| 2025/08/25 | 8,800 | 8,950 | 8,710 | 8,900 | 6,800 |
| 2025/08/22 | 8,820 | 9,060 | 8,700 | 8,930 | 8,900 |
| 2025/08/21 | 9,120 | 9,170 | 8,760 | 8,820 | 10,300 |
| 2025/08/20 | 9,350 | 9,350 | 9,120 | 9,150 | 4,200 |
| 2025/08/19 | 9,250 | 9,360 | 9,000 | 9,350 | 11,400 |
| 2025/08/18 | 8,990 | 9,160 | 8,920 | 9,160 | 10,500 |
| 2025/08/15 | 9,280 | 9,280 | 8,610 | 8,840 | 15,700 |
| 2025/08/14 | 9,170 | 9,380 | 9,160 | 9,280 | 11,100 |
| 2025/08/13 | 9,250 | 9,330 | 9,100 | 9,290 | 7,000 |
| 2025/08/12 | 9,250 | 9,350 | 8,930 | 9,150 | 8,500 |