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
1999/12/28 275 275 275 275 2,000
1999/12/27 275 275 275 275 13,000
1999/12/24 275 275 275 275 6,000
1999/12/22 275 275 275 275 1,000
1999/12/21 275 275 275 275 25,000
1999/12/20 275 275 275 275 15,000
1999/12/17 270 275 270 275 11,000
1999/12/16 263 270 262 270 9,000
1999/12/09 261 261 261 261 5,000
1999/12/06 261 261 261 261 1,000
1999/12/03 261 261 261 261 2,000
1999/12/01 261 261 261 261 6,000
1999/11/30 261 261 261 261 5,000
1999/11/22 261 270 261 261 17,000
1999/11/19 261 261 261 261 1,000
1999/11/18 260 260 260 260 1,000
1999/11/15 255 255 255 255 1,000
1999/11/11 253 253 250 253 17,000
1999/11/09 254 254 254 254 2,000
1999/11/08 253 253 253 253 1,000
1999/11/05 283 283 283 283 1,000
1999/11/04 281 281 281 281 5,000
1999/10/28 277 277 277 277 1,000
1999/10/25 300 300 275 275 7,000
1999/10/20 300 300 300 300 3,000
1999/10/15 300 300 300 300 1,000
1999/10/12 300 300 300 300 2,000
1999/10/08 302 302 301 301 2,000
1999/10/07 302 302 302 302 2,000
1999/10/06 302 302 302 302 1,000
1999/10/04 301 301 301 301 1,000
1999/09/29 325 325 325 325 1,000
1999/09/28 300 300 300 300 1,000
1999/09/24 315 315 304 304 5,000
1999/09/22 305 305 305 305 1,000
1999/09/21 305 305 305 305 1,000
1999/09/17 310 310 305 305 7,000
1999/09/14 311 311 305 311 10,000
1999/09/13 323 323 311 311 3,000
1999/09/09 325 325 325 325 1,000
1999/09/07 324 324 324 324 1,000
1999/09/03 323 323 323 323 1,000
1999/09/01 325 325 325 325 4,000
1999/08/31 321 325 321 325 5,000
1999/08/30 332 332 321 321 2,000
1999/08/26 363 363 331 331 4,000
1999/08/25 323 323 323 323 18,000
1999/08/23 346 346 321 321 3,000
1999/08/20 346 346 346 346 11,000
1999/08/19 351 351 346 346 7,000
1999/08/18 346 346 346 346 1,000
1999/08/17 345 345 345 345 3,000
1999/08/03 345 345 345 345 5,000
1999/07/27 390 390 380 380 20,000
1999/07/26 384 384 384 384 2,000
1999/07/22 385 385 385 385 4,000
1999/07/21 387 387 385 385 18,000
1999/07/19 390 390 385 385 6,000
1999/07/16 382 390 382 390 9,000
1999/07/15 381 381 381 381 1,000
1999/07/14 375 380 375 380 11,000
1999/07/12 375 375 375 375 1,000
1999/07/09 375 375 375 375 6,000
1999/07/08 375 375 375 375 10,000
1999/07/07 365 370 365 370 9,000
1999/07/01 375 375 365 365 3,000
1999/06/30 375 375 375 375 9,000
1999/06/28 375 375 375 375 5,000
1999/06/25 364 364 364 364 2,000
1999/06/23 364 364 364 364 2,000
1999/06/22 362 364 362 364 3,000
1999/06/21 360 364 360 360 14,000
1999/06/17 360 360 360 360 5,000
1999/06/16 347 350 345 345 17,000
1999/06/15 347 347 343 343 5,000
1999/06/14 347 347 347 347 13,000
1999/06/11 347 347 347 347 1,000
1999/06/10 345 345 345 345 5,000
1999/06/08 354 355 347 347 13,000
1999/06/07 353 353 353 353 1,000
1999/06/02 350 350 350 350 2,000
1999/05/27 381 381 381 381 1,000
1999/05/26 380 381 380 381 5,000
1999/05/24 351 351 351 351 1,000
1999/05/21 361 361 361 361 3,000
1999/05/20 390 390 380 380 12,000
1999/05/19 399 399 390 390 12,000
1999/05/18 415 415 409 409 19,000
1999/05/17 424 425 411 420 10,000
1999/05/14 404 430 400 430 72,000
1999/05/13 410 410 394 405 16,000
1999/05/12 378 410 378 410 43,000
1999/05/10 384 384 360 360 10,000
1999/05/07 375 384 375 384 2,000
1999/05/06 380 380 370 375 19,000
1999/04/30 330 395 330 395 65,000
1999/04/28 321 321 315 315 22,000
1999/04/27 330 330 320 320 4,000
1999/04/26 321 321 320 320 5,000
1999/04/23 320 320 320 320 3,000
1999/04/22 320 320 320 320 10,000
1999/04/20 320 320 315 320 18,000
1999/04/19 315 320 315 320 8,000
1999/04/15 312 312 312 312 1,000
1999/04/14 310 310 310 310 1,000
1999/04/13 310 310 306 306 9,000
1999/04/12 318 320 310 310 27,000
1999/04/09 311 315 311 311 3,000
1999/04/07 290 305 290 305 12,000
1999/04/06 291 291 285 285 26,000
1999/04/05 285 290 285 290 4,000
1999/04/02 265 280 261 280 8,000
1999/03/31 305 305 305 305 1,000
1999/03/29 305 310 305 310 3,000
1999/03/26 310 310 310 310 1,000
1999/03/25 310 310 310 310 3,000
1999/03/24 303 303 300 300 2,000
1999/03/23 300 303 300 303 21,000
1999/03/19 300 300 300 300 3,000
1999/03/18 298 298 298 298 3,000
1999/03/17 290 295 290 295 2,000
1999/03/16 293 293 290 290 5,000
1999/03/12 288 288 288 288 2,000
1999/03/10 281 285 281 285 4,000
1999/03/08 281 281 281 281 2,000
1999/03/05 274 274 274 274 2,000
1999/03/04 265 265 265 265 7,000
1999/03/01 265 265 265 265 2,000
1999/02/26 265 265 265 265 4,000
1999/02/25 255 255 255 255 8,000
1999/02/24 268 268 255 255 8,000
1999/02/23 268 268 268 268 17,000
1999/02/22 262 262 262 262 2,000
1999/02/17 250 251 250 251 6,000
1999/02/15 290 290 290 290 4,000
1999/02/05 299 299 299 299 1,000
1999/01/29 300 300 300 300 2,000
1999/01/28 298 300 295 300 18,000
1999/01/26 299 299 299 299 2,000
1999/01/25 300 300 300 300 8,000
1999/01/22 300 300 300 300 3,000
1999/01/21 300 300 300 300 4,000
1999/01/20 330 330 300 300 14,000

このページの先頭へ