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
2007/12/28 741 742 741 742 300
2007/12/27 750 750 741 741 2,100
2007/12/26 770 773 740 740 13,700
2007/12/25 770 770 770 770 400
2007/12/21 760 771 740 740 9,300
2007/12/20 765 770 764 765 6,000
2007/12/19 770 770 769 769 3,500
2007/12/18 760 760 750 750 10,700
2007/12/17 766 767 760 760 6,900
2007/12/14 767 769 765 766 2,900
2007/12/13 773 773 764 764 3,900
2007/12/12 773 773 771 773 700
2007/12/11 775 800 769 783 29,600
2007/12/10 778 778 770 770 2,700
2007/12/07 790 790 761 768 3,200
2007/12/06 794 794 750 780 10,300
2007/12/05 770 773 770 770 4,000
2007/12/04 780 780 754 775 3,900
2007/12/03 790 790 780 780 4,200
2007/11/30 790 790 772 772 200
2007/11/29 785 790 785 790 500
2007/11/28 790 790 771 780 1,600
2007/11/27 800 800 790 790 900
2007/11/26 761 803 761 803 12,900
2007/11/22 770 770 760 760 3,100
2007/11/21 790 790 770 770 2,700
2007/11/20 749 800 749 800 4,000
2007/11/19 819 835 819 819 9,700
2007/11/16 830 830 760 819 2,600
2007/11/15 828 830 820 830 14,600
2007/11/14 790 820 737 799 20,500
2007/11/13 855 856 770 770 67,000
2007/11/12 870 875 869 870 8,400
2007/11/09 870 880 870 880 22,100
2007/11/08 880 881 877 877 20,000
2007/11/07 890 891 884 891 59,300
2007/11/06 890 891 888 890 44,200
2007/11/05 890 891 890 890 35,700
2007/11/02 893 893 890 892 10,200
2007/11/01 895 895 890 893 8,200
2007/10/31 890 895 890 894 15,700
2007/10/30 898 898 890 895 24,100
2007/10/29 898 905 890 899 9,200
2007/10/26 890 898 884 898 26,000
2007/10/25 891 891 885 886 34,600
2007/10/24 895 898 891 892 3,200
2007/10/23 905 905 901 901 2,200
2007/10/22 900 905 900 905 8,900
2007/10/19 915 919 905 905 4,300
2007/10/18 907 907 905 907 4,700
2007/10/17 910 910 905 907 5,700
2007/10/16 905 915 905 905 8,200
2007/10/15 905 907 900 906 18,200
2007/10/12 905 906 905 905 3,600
2007/10/11 906 906 905 905 1,100
2007/10/10 908 910 899 910 43,100
2007/10/09 914 914 901 908 12,000
2007/10/05 900 910 896 909 15,500
2007/10/04 905 919 901 901 14,200
2007/10/03 909 909 900 900 16,100
2007/10/02 905 905 899 900 32,100
2007/10/01 907 909 893 900 18,500
2007/09/28 901 918 900 918 28,800
2007/09/27 895 904 893 898 7,500
2007/09/26 891 898 891 898 2,000
2007/09/25 902 902 890 891 3,700
2007/09/21 904 904 904 904 1,700
2007/09/20 908 910 902 904 5,600
2007/09/19 908 908 908 908 500
2007/09/18 909 909 900 900 4,500
2007/09/14 910 910 904 909 1,400
2007/09/13 920 920 902 920 3,300
2007/09/12 923 925 910 920 4,000
2007/09/11 925 925 899 920 4,200
2007/09/10 924 930 924 925 14,300
2007/09/07 940 940 931 931 2,500
2007/09/06 928 940 920 940 11,900
2007/09/05 922 935 922 928 6,500
2007/09/04 921 923 920 920 4,700
2007/09/03 920 950 920 921 6,500
2007/08/31 920 920 920 920 1,200
2007/08/30 924 938 915 920 12,700
2007/08/29 923 924 920 924 6,600
2007/08/28 925 925 924 925 9,500
2007/08/27 917 925 915 924 6,900
2007/08/24 920 925 905 925 10,000
2007/08/23 920 920 920 920 200
2007/08/22 895 925 875 920 47,900
2007/08/21 924 924 910 914 1,100
2007/08/20 925 925 919 924 13,200
2007/08/17 928 930 890 924 14,100
2007/08/16 921 929 915 928 4,800
2007/08/15 918 960 917 955 19,500
2007/08/14 925 930 919 919 2,400
2007/08/13 910 920 907 919 17,300
2007/08/10 930 930 895 910 18,500
2007/08/09 913 919 905 918 5,200
2007/08/08 915 930 910 910 9,800
2007/08/07 915 915 910 915 3,500
2007/08/06 930 930 915 915 6,500
2007/08/03 929 937 929 930 1,300
2007/08/02 940 950 920 921 14,200
2007/08/01 942 942 932 932 13,500
2007/07/31 944 944 944 944 100
2007/07/30 915 925 914 925 13,900
2007/07/27 915 925 915 925 6,600
2007/07/26 921 930 917 930 6,800
2007/07/25 925 925 910 922 48,800
2007/07/24 931 931 915 925 14,700
2007/07/23 951 954 921 930 29,900
2007/07/20 962 962 951 959 15,900
2007/07/19 960 962 958 962 13,000
2007/07/18 970 970 958 963 24,700
2007/07/17 970 980 962 962 10,400
2007/07/13 966 970 958 960 21,500
2007/07/12 965 969 965 965 17,500
2007/07/11 962 969 961 967 8,500
2007/07/10 985 985 965 970 8,500
2007/07/09 980 987 975 980 12,300
2007/07/06 942 970 937 960 27,300
2007/07/05 950 960 935 945 49,100
2007/07/04 930 969 920 950 81,700
2007/07/03 951 960 918 950 36,300
2007/07/02 949 966 947 950 49,200
2007/06/29 974 978 931 947 71,700
2007/06/28 1,004 1,004 966 985 75,200
2007/06/27 949 1,004 945 1,004 160,800
2007/06/26 885 950 880 949 118,700
2007/06/25 904 904 887 887 22,000
2007/06/22 902 910 891 909 17,700
2007/06/21 870 919 870 913 64,200
2007/06/20 852 880 852 874 34,200
2007/06/19 870 880 839 852 16,200
2007/06/18 850 883 845 870 37,400
2007/06/15 825 829 815 829 22,500
2007/06/14 800 818 800 818 16,600
2007/06/13 799 801 794 801 5,000
2007/06/12 801 801 789 801 15,200
2007/06/11 810 810 801 801 4,100
2007/06/08 800 803 798 801 7,000
2007/06/07 801 802 801 801 3,000
2007/06/06 799 805 799 805 14,200
2007/06/05 800 800 796 799 7,100
2007/06/04 795 800 795 796 15,700
2007/06/01 795 795 793 795 4,300
2007/05/31 800 800 793 793 6,500
2007/05/30 800 801 793 793 30,600
2007/05/29 797 800 790 800 15,600
2007/05/28 790 795 790 793 3,600
2007/05/25 790 795 789 789 5,600
2007/05/24 799 799 789 790 6,300
2007/05/23 797 800 795 795 16,800
2007/05/22 794 794 789 789 1,400
2007/05/21 799 799 784 789 4,700
2007/05/18 797 801 797 797 37,300
2007/05/17 800 801 797 797 25,300
2007/05/16 788 808 788 800 26,000
2007/05/15 800 800 785 800 54,100
2007/05/14 763 771 763 771 1,100
2007/05/11 768 768 758 768 6,500
2007/05/10 765 775 758 775 3,600
2007/05/09 784 790 777 777 1,400
2007/05/08 784 784 784 784 200
2007/05/07 790 794 785 785 8,800
2007/05/02 779 785 775 785 14,400
2007/05/01 753 769 753 769 7,600
2007/04/27 758 758 751 752 6,900
2007/04/26 751 757 751 755 7,800
2007/04/25 750 751 750 751 2,600
2007/04/24 750 750 740 745 12,700
2007/04/23 755 755 751 752 3,000
2007/04/20 763 763 753 756 2,500
2007/04/19 765 765 760 763 3,100
2007/04/18 778 778 758 765 13,100
2007/04/17 776 778 767 778 2,600
2007/04/16 783 785 776 779 5,300
2007/04/13 785 794 780 794 4,200
2007/04/12 793 794 783 794 3,700
2007/04/11 785 794 785 793 2,600
2007/04/10 797 798 780 796 3,700
2007/04/09 800 800 793 795 3,300
2007/04/06 792 795 790 795 1,300
2007/04/05 786 792 786 792 3,000
2007/04/04 798 798 780 797 1,400
2007/04/03 789 789 754 789 18,800
2007/04/02 782 789 782 789 10,300
2007/03/30 782 791 782 788 5,600
2007/03/29 791 800 789 791 19,800
2007/03/28 805 805 789 793 16,800
2007/03/27 815 815 798 808 42,300
2007/03/26 791 794 786 790 9,300
2007/03/23 790 790 783 783 8,300
2007/03/22 786 790 786 787 8,200
2007/03/20 785 790 781 784 12,800
2007/03/19 792 792 785 785 9,400
2007/03/16 792 793 785 793 3,200
2007/03/15 792 792 785 792 4,000
2007/03/14 772 780 770 777 18,400
2007/03/13 793 793 785 791 10,300
2007/03/12 787 794 787 793 1,900
2007/03/09 795 795 790 791 4,400
2007/03/08 776 790 776 790 6,600
2007/03/07 797 799 775 793 8,500
2007/03/06 762 795 762 788 8,300
2007/03/05 788 790 740 752 20,300
2007/03/02 808 808 795 796 12,100
2007/03/01 830 830 800 808 9,300
2007/02/28 770 810 770 800 15,900
2007/02/27 850 850 825 832 18,100
2007/02/26 820 825 815 821 18,300
2007/02/23 802 808 800 807 17,400
2007/02/22 798 805 793 802 18,800
2007/02/21 796 800 793 795 10,900
2007/02/20 799 799 792 795 2,900
2007/02/19 795 799 795 799 5,000
2007/02/16 804 804 790 795 4,900
2007/02/15 806 806 802 804 18,900
2007/02/14 810 810 802 808 7,800
2007/02/13 805 815 805 809 23,000
2007/02/09 798 798 788 793 17,500
2007/02/08 800 805 790 799 18,900
2007/02/07 799 800 793 799 56,300
2007/02/06 773 783 772 780 16,900
2007/02/05 770 780 765 772 21,500
2007/02/02 766 768 759 768 16,400
2007/02/01 762 765 762 764 3,400
2007/01/31 762 768 762 762 7,700
2007/01/30 764 770 762 762 14,200
2007/01/29 768 772 761 764 7,400
2007/01/26 765 769 762 763 11,900
2007/01/25 770 775 766 769 3,400
2007/01/24 770 776 765 770 18,200
2007/01/23 772 776 765 772 16,000
2007/01/22 768 774 768 770 14,100
2007/01/19 770 775 758 768 16,400
2007/01/18 765 774 764 770 5,900
2007/01/17 763 763 755 763 6,300
2007/01/16 748 775 747 756 24,500
2007/01/15 739 745 735 745 33,200
2007/01/12 734 740 728 734 10,100
2007/01/11 734 740 732 732 8,000
2007/01/10 744 745 731 734 16,400
2007/01/09 744 744 740 744 21,700
2007/01/05 741 745 739 740 10,100
2007/01/04 740 744 739 739 4,900

このページの先頭へ