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
2006/12/29 732 740 732 740 1,300
2006/12/28 726 733 726 728 11,000
2006/12/27 738 738 727 730 8,200
2006/12/26 744 744 725 725 37,300
2006/12/25 741 745 741 744 6,600
2006/12/22 744 747 740 740 27,100
2006/12/21 749 750 748 748 3,500
2006/12/20 743 748 743 748 13,900
2006/12/19 760 774 747 747 47,400
2006/12/18 750 760 745 753 27,200
2006/12/15 747 758 739 741 19,100
2006/12/14 747 749 744 744 5,900
2006/12/13 746 751 743 746 16,500
2006/12/12 756 763 752 756 8,600
2006/12/11 761 762 756 756 2,200
2006/12/08 760 760 756 760 5,500
2006/12/07 753 760 752 760 6,900
2006/12/06 759 759 753 753 1,400
2006/12/05 760 770 760 760 2,800
2006/12/04 748 758 748 758 1,700
2006/12/01 750 750 731 735 44,700
2006/11/30 755 755 746 746 700
2006/11/29 747 758 747 755 1,400
2006/11/28 736 747 736 747 1,900
2006/11/27 748 748 738 748 800
2006/11/24 760 760 739 748 3,800
2006/11/22 741 741 720 739 10,500
2006/11/21 752 754 739 741 4,600
2006/11/20 773 773 752 762 5,600
2006/11/17 766 773 765 773 3,200
2006/11/16 765 765 765 765 100
2006/11/15 777 779 775 778 6,100
2006/11/14 798 800 776 776 4,200
2006/11/13 785 800 784 800 3,800
2006/11/10 795 796 786 786 5,000
2006/11/09 798 800 785 795 14,400
2006/11/08 793 800 770 793 22,500
2006/11/07 805 810 790 791 21,200
2006/11/06 813 813 803 803 3,000
2006/11/02 818 818 811 813 3,200
2006/11/01 813 813 813 813 1,500
2006/10/31 821 828 820 820 1,700
2006/10/30 840 840 820 821 21,100
2006/10/27 800 835 800 811 30,900
2006/10/26 800 800 797 800 12,000
2006/10/25 795 800 790 800 12,600
2006/10/24 808 808 781 795 31,800
2006/10/23 755 779 750 779 46,500
2006/10/20 730 735 717 735 20,300
2006/10/19 726 730 722 722 11,600
2006/10/18 730 730 722 730 7,100
2006/10/17 735 737 730 730 4,500
2006/10/16 726 735 723 735 17,800
2006/10/13 735 735 725 725 8,500
2006/10/12 731 734 725 734 2,500
2006/10/11 751 758 727 727 4,500
2006/10/10 751 754 751 753 800
2006/10/06 754 758 753 758 1,400
2006/10/05 760 767 753 760 8,500
2006/10/04 757 757 752 752 9,300
2006/10/03 773 773 760 760 5,200
2006/10/02 770 770 760 767 800
2006/09/29 760 760 755 760 4,400
2006/09/28 765 770 750 760 11,700
2006/09/27 770 775 770 775 3,500
2006/09/26 780 780 756 760 2,400
2006/09/25 765 770 765 770 1,400
2006/09/22 769 769 759 765 5,900
2006/09/21 775 775 769 769 2,600
2006/09/20 797 797 778 778 2,000
2006/09/19 790 799 770 799 5,600
2006/09/15 789 795 788 790 3,300
2006/09/14 788 788 788 788 600
2006/09/13 805 805 795 795 1,400
2006/09/12 798 809 797 805 3,300
2006/09/11 800 800 798 798 3,000
2006/09/08 800 805 800 805 400
2006/09/07 802 808 801 808 2,300
2006/09/06 814 814 813 813 300
2006/09/05 803 813 802 813 2,800
2006/09/04 812 818 795 813 8,400
2006/09/01 810 810 790 798 1,700
2006/08/31 800 810 800 810 4,200
2006/08/30 806 806 800 800 2,600
2006/08/29 805 809 800 807 3,100
2006/08/28 812 814 810 814 2,300
2006/08/25 817 817 817 817 2,700
2006/08/24 818 818 810 818 1,800
2006/08/23 824 824 810 811 4,600
2006/08/22 825 832 810 821 4,300
2006/08/21 820 835 815 824 10,300
2006/08/18 803 820 803 820 6,700
2006/08/17 814 820 800 800 19,600
2006/08/16 810 815 802 814 11,400
2006/08/15 810 810 788 810 13,800
2006/08/14 797 817 796 796 9,700
2006/08/11 771 792 770 777 30,100
2006/08/10 760 770 756 759 17,900
2006/08/09 765 765 752 752 19,800
2006/08/08 752 770 752 770 3,500
2006/08/07 770 780 752 780 7,400
2006/08/04 750 760 749 760 47,800
2006/08/03 757 758 731 731 13,700
2006/08/02 757 757 752 757 3,800
2006/08/01 750 760 750 757 5,400
2006/07/31 755 760 755 759 9,000
2006/07/28 765 765 765 765 1,000
2006/07/27 765 775 765 775 8,000
2006/07/26 775 775 760 767 12,000
2006/07/25 794 794 790 790 9,000
2006/07/24 770 800 760 794 79,000
2006/07/21 800 800 800 800 8,000
2006/07/20 784 800 784 800 30,000
2006/07/19 803 803 781 781 5,000
2006/07/18 845 850 812 812 23,000
2006/07/14 852 855 845 845 9,000
2006/07/13 897 902 897 902 12,000
2006/07/11 889 897 889 897 2,000
2006/07/10 848 900 848 889 11,000
2006/07/07 861 861 858 858 4,000
2006/07/04 880 880 880 880 1,000
2006/07/03 880 880 880 880 4,000
2006/06/30 895 899 875 880 16,000
2006/06/29 857 857 855 855 8,000
2006/06/28 866 866 855 855 4,000
2006/06/27 868 868 868 868 1,000
2006/06/26 880 880 867 867 5,000
2006/06/23 870 870 870 870 1,000
2006/06/21 872 872 872 872 2,000
2006/06/20 871 871 871 871 1,000
2006/06/19 890 890 860 870 43,000
2006/06/16 900 900 890 890 4,000
2006/06/15 880 880 880 880 1,000
2006/06/14 870 870 863 863 2,000
2006/06/13 880 880 873 873 3,000
2006/06/12 894 900 894 900 3,000
2006/06/08 900 900 861 861 7,000
2006/06/07 900 905 900 905 3,000
2006/06/06 911 911 900 900 3,000
2006/06/05 903 920 900 903 14,000
2006/06/02 950 950 901 901 4,000
2006/06/01 959 960 950 950 16,000
2006/05/31 943 1,020 930 1,020 66,000
2006/05/30 963 963 950 950 2,000
2006/05/29 947 967 947 967 5,000
2006/05/26 920 920 920 920 1,000
2006/05/24 913 913 913 913 2,000
2006/05/23 932 932 932 932 4,000
2006/05/22 941 950 941 950 2,000
2006/05/19 932 940 932 940 5,000
2006/05/17 950 950 932 932 2,000
2006/05/16 950 960 930 935 33,000
2006/05/15 876 880 875 880 6,000
2006/05/12 915 915 900 900 3,000
2006/05/11 928 928 928 928 2,000
2006/05/10 900 901 900 901 5,000
2006/05/09 929 929 901 901 7,000
2006/05/08 936 940 930 930 8,000
2006/05/02 950 950 936 936 2,000
2006/05/01 962 962 932 932 4,000
2006/04/28 965 965 965 965 2,000
2006/04/27 966 966 966 966 1,000
2006/04/26 966 975 965 975 3,000
2006/04/25 980 980 980 980 1,000
2006/04/21 982 982 982 982 8,000
2006/04/20 980 982 980 982 3,000
2006/04/19 980 980 980 980 1,000
2006/04/18 961 961 960 960 9,000
2006/04/17 982 982 966 966 3,000
2006/04/14 985 985 981 981 2,000
2006/04/13 985 985 981 981 2,000
2006/04/12 987 995 987 990 4,000
2006/04/11 979 979 969 979 5,000
2006/04/10 987 987 979 979 7,000
2006/04/07 983 997 983 997 6,000
2006/04/06 983 1,000 983 1,000 4,000
2006/04/05 1,020 1,020 985 985 7,000
2006/04/04 1,030 1,030 1,000 1,000 9,000
2006/04/03 1,030 1,030 1,020 1,020 33,000
2006/03/31 1,000 1,000 1,000 1,000 2,000
2006/03/30 1,029 1,040 1,029 1,040 4,000
2006/03/29 1,010 1,010 1,010 1,010 1,000
2006/03/28 990 990 950 981 11,000
2006/03/27 990 990 990 990 3,000
2006/03/24 976 980 966 980 4,000
2006/03/22 1,030 1,030 1,010 1,015 16,000
2006/03/20 1,010 1,050 1,010 1,030 28,000
2006/03/17 965 1,000 960 1,000 6,000
2006/03/16 965 980 958 958 14,000
2006/03/15 940 950 921 950 6,000
2006/03/14 948 960 946 946 8,000
2006/03/13 945 955 945 955 3,000
2006/03/10 925 935 925 935 19,000
2006/03/09 930 930 920 920 8,000
2006/03/08 950 950 930 930 10,000
2006/03/06 980 980 980 980 1,000
2006/03/03 1,018 1,018 931 970 21,000
2006/03/02 1,030 1,030 1,030 1,030 2,000
2006/03/01 1,040 1,040 1,040 1,040 1,000
2006/02/28 1,050 1,050 1,000 1,000 8,000
2006/02/27 980 990 980 990 5,000
2006/02/24 980 980 980 980 4,000
2006/02/23 986 995 980 980 6,000
2006/02/22 950 982 950 976 13,000
2006/02/21 900 925 900 919 21,000
2006/02/20 1,000 1,000 930 930 27,000
2006/02/17 1,080 1,080 1,000 1,000 7,000
2006/02/16 1,110 1,110 1,061 1,080 14,000
2006/02/15 1,070 1,150 1,070 1,101 41,000
2006/02/14 1,024 1,050 1,016 1,050 38,000
2006/02/13 1,058 1,075 1,024 1,024 33,000
2006/02/10 1,030 1,070 1,020 1,064 31,000
2006/02/09 1,048 1,050 1,020 1,020 4,000
2006/02/08 1,060 1,060 1,019 1,048 22,000
2006/02/07 987 1,060 987 1,060 34,000
2006/02/06 947 1,000 947 986 19,000
2006/02/03 900 945 900 945 34,000
2006/02/02 900 902 900 900 5,000
2006/02/01 900 902 900 902 10,000
2006/01/31 915 915 900 900 3,000
2006/01/30 931 931 901 915 14,000
2006/01/27 894 905 894 901 11,000
2006/01/26 890 890 880 880 4,000
2006/01/25 890 890 890 890 4,000
2006/01/24 870 870 850 870 4,000
2006/01/23 882 910 850 900 18,000
2006/01/20 880 890 871 871 15,000
2006/01/19 810 875 810 870 10,000
2006/01/18 889 889 815 840 21,000
2006/01/17 900 900 890 890 3,000
2006/01/16 900 905 890 900 31,000
2006/01/13 920 920 890 890 9,000
2006/01/12 925 925 900 900 6,000
2006/01/11 935 935 910 911 13,000
2006/01/10 888 900 888 899 32,000
2006/01/06 871 890 870 888 18,000
2006/01/05 874 874 870 870 4,000
2006/01/04 870 870 850 870 4,000

このページの先頭へ