日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/10/29 2,167 2,277 2,151 2,203 662,300
2026/10/28 2,200 2,217 2,157 2,167 102,800
2026/10/27 2,164 2,191 2,117 2,170 69,200
2026/10/26 2,182 2,217 2,149 2,198 67,800
2026/10/23 2,181 2,190 2,114 2,132 62,700
2026/10/22 2,105 2,158 2,094 2,158 52,500
2026/10/21 2,131 2,158 2,102 2,119 65,400
2026/10/20 2,082 2,095 2,067 2,085 33,600
2026/10/19 2,113 2,130 2,070 2,094 58,400
2026/10/16 2,047 2,112 2,043 2,079 53,100
2026/10/15 2,015 2,034 1,990 2,010 40,500
2026/10/14 2,044 2,058 2,020 2,026 43,300
2026/10/13 2,002 2,116 1,993 2,040 56,700
2026/10/09 1,962 1,989 1,925 1,966 60,500
2026/10/08 1,980 2,007 1,927 1,962 50,600
2026/10/07 1,999 2,033 1,980 1,980 60,300
2026/10/06 2,005 2,017 1,971 1,977 36,000
2026/10/05 2,043 2,136 1,982 1,982 44,200
2026/10/02 2,048 2,060 2,022 2,028 41,400
2026/10/01 2,068 2,068 2,029 2,048 64,100
2026/09/30 2,019 2,066 1,996 2,047 78,500
2026/09/29 2,078 2,078 1,997 2,016 71,400
2026/09/28 2,174 2,174 2,074 2,074 67,600
2026/09/25 2,169 2,178 2,135 2,140 78,900
2026/09/24 2,168 2,168 2,103 2,132 62,600
2026/09/18 2,168 2,185 2,122 2,161 117,200
2026/09/17 2,120 2,172 2,112 2,159 77,700
2026/09/16 2,076 2,098 2,066 2,083 31,200
2026/09/15 2,094 2,094 2,054 2,054 40,000
2026/09/14 2,038 2,067 2,006 2,049 41,800
2026/09/11 1,925 2,026 1,910 1,998 74,900
2026/09/10 1,958 1,970 1,939 1,965 52,400
2026/09/09 1,998 2,005 1,940 1,958 54,800
2026/09/08 2,039 2,039 1,997 2,000 29,000
2026/09/07 2,058 2,062 2,021 2,021 39,400
2026/09/04 2,050 2,050 2,005 2,022 38,000
2026/09/03 2,005 2,033 1,995 2,021 36,800
2026/09/02 2,063 2,100 2,004 2,005 48,500
2026/09/01 2,118 2,128 2,052 2,113 51,300
2026/08/31 2,108 2,155 2,090 2,134 48,800
2026/08/28 2,138 2,138 2,081 2,108 50,500
2026/08/27 2,100 2,150 2,080 2,104 63,900
2026/08/26 2,049 2,086 2,028 2,078 56,500
2026/08/25 2,037 2,086 2,028 2,047 46,500
2026/08/24 1,981 2,011 1,969 2,008 59,300
2026/08/21 1,967 1,981 1,943 1,968 44,200
2026/08/20 1,947 1,985 1,939 1,962 50,000
2026/08/19 1,996 1,996 1,918 1,926 48,300
2026/08/18 1,949 2,017 1,934 1,996 94,100
2026/08/17 1,924 1,980 1,919 1,950 61,000
2026/08/14 1,836 1,975 1,800 1,943 84,800
2026/08/13 1,892 1,953 1,818 1,862 166,400
2026/08/12 1,872 1,897 1,856 1,863 64,600
2026/08/10 1,850 1,865 1,822 1,843 48,800
2026/08/07 1,909 1,909 1,863 1,863 42,700
2026/08/06 1,811 1,882 1,802 1,874 65,200
2026/08/05 1,886 1,886 1,819 1,851 64,400
2026/08/04 1,858 1,878 1,832 1,852 54,200
2026/08/03 1,878 1,901 1,834 1,886 44,500
2026/07/31 1,937 1,954 1,907 1,909 60,900
2026/07/30 1,880 1,933 1,872 1,929 94,100
2026/07/29 1,870 1,910 1,834 1,897 76,200
2026/07/28 1,839 1,859 1,820 1,846 57,200
2026/07/27 1,767 1,849 1,760 1,839 56,200
2026/07/24 1,728 1,750 1,720 1,742 35,000
2026/07/23 1,765 1,772 1,725 1,743 27,900
2026/07/22 1,775 1,781 1,750 1,765 64,100
2026/07/21 1,780 1,791 1,756 1,761 71,700
2026/07/17 1,800 1,819 1,723 1,740 52,100
2026/07/16 1,777 1,803 1,763 1,784 40,100
2026/07/15 1,764 1,795 1,752 1,783 37,200
2026/07/14 1,752 1,800 1,745 1,761 38,700
2026/07/13 1,761 1,762 1,718 1,732 42,100
2026/07/10 1,715 1,742 1,715 1,721 66,500
2026/07/09 1,716 1,733 1,701 1,714 56,000
2026/07/08 1,767 1,770 1,730 1,754 60,800
2026/07/07 1,750 1,807 1,740 1,777 94,700
2026/07/06 1,630 1,757 1,630 1,750 104,500
2026/07/03 1,596 1,633 1,596 1,628 46,400
2026/07/02 1,582 1,595 1,555 1,583 50,100
2026/07/01 1,530 1,555 1,528 1,543 40,000
2026/06/30 1,568 1,568 1,530 1,530 80,700
2026/06/29 1,537 1,569 1,537 1,568 67,700
2026/06/26 1,477 1,534 1,477 1,526 62,000
2026/06/25 1,460 1,501 1,442 1,466 73,400
2026/06/24 1,437 1,469 1,382 1,447 118,700
2026/06/23 1,447 1,456 1,433 1,437 51,300
2026/06/22 1,418 1,474 1,418 1,456 72,700
2026/06/19 1,427 1,448 1,405 1,448 90,800
2026/06/18 1,412 1,431 1,402 1,408 51,700
2026/06/17 1,424 1,442 1,417 1,418 41,300
2026/06/16 1,413 1,425 1,400 1,415 46,200
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

このページの先頭へ