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
2010/12/30 0 0 0 409 0
2010/12/29 415 415 409 409 1,100
2010/12/28 416 416 416 416 100
2010/12/27 412 425 411 411 700
2010/12/24 425 425 403 420 11,700
2010/12/22 418 428 418 428 500
2010/12/21 422 422 400 412 3,800
2010/12/20 422 429 422 422 4,300
2010/12/17 435 435 428 430 4,100
2010/12/16 431 446 431 446 300
2010/12/15 0 0 0 424 0
2010/12/14 420 424 420 424 400
2010/12/13 423 423 415 415 1,300
2010/12/10 426 426 426 426 1,000
2010/12/09 420 428 420 428 300
2010/12/08 429 429 428 428 400
2010/12/07 0 0 0 425 0
2010/12/06 426 426 425 425 800
2010/12/03 431 431 425 425 500
2010/12/02 434 434 434 434 100
2010/12/01 0 0 0 426 0
2010/11/30 437 437 426 426 200
2010/11/29 429 430 429 430 1,100
2010/11/26 0 0 0 442 0
2010/11/25 448 448 442 442 2,500
2010/11/24 0 0 0 448 0
2010/11/22 448 448 448 448 100
2010/11/19 0 0 0 454 0
2010/11/18 454 454 454 454 4,600
2010/11/17 450 454 450 454 600
2010/11/16 0 0 0 456 0
2010/11/15 449 456 442 456 600
2010/11/12 457 457 457 457 100
2010/11/11 443 455 443 455 200
2010/11/10 0 0 0 435 0
2010/11/09 0 0 0 435 0
2010/11/08 439 439 435 435 400
2010/11/05 455 455 455 455 700
2010/11/04 0 0 0 459 0
2010/11/02 0 0 0 459 0
2010/11/01 0 0 0 459 0
2010/10/29 0 0 0 459 0
2010/10/28 0 0 0 459 0
2010/10/27 0 0 0 459 0
2010/10/26 0 0 0 459 0
2010/10/25 459 459 459 459 1,900
2010/10/22 0 0 0 459 0
2010/10/21 0 0 0 459 0
2010/10/20 0 0 0 459 0
2010/10/19 0 0 0 459 0
2010/10/18 459 459 459 459 3,600
2010/10/15 443 459 443 459 1,100
2010/10/14 443 443 440 440 500
2010/10/13 0 0 0 443 0
2010/10/12 443 443 443 443 1,100
2010/10/08 446 448 446 448 600
2010/10/07 458 458 450 450 1,300
2010/10/06 451 451 450 450 1,700
2010/10/05 455 456 450 450 1,500
2010/10/04 0 0 0 471 0
2010/10/01 485 485 470 471 1,300
2010/09/30 497 497 485 485 2,100
2010/09/29 0 0 0 492 0
2010/09/28 0 0 0 497 0
2010/09/27 500 500 490 497 4,900
2010/09/24 500 500 499 500 2,300
2010/09/22 500 500 480 489 6,100
2010/09/21 485 490 485 490 10,500
2010/09/17 485 485 485 485 3,000
2010/09/16 496 496 480 486 3,100
2010/09/15 487 487 480 480 200
2010/09/14 487 487 480 487 900
2010/09/13 487 487 487 487 3,000
2010/09/10 487 487 486 487 1,300
2010/09/09 487 487 487 487 3,100
2010/09/08 0 0 0 487 0
2010/09/07 487 487 487 487 100
2010/09/06 0 0 0 487 0
2010/09/03 487 487 487 487 2,000
2010/09/02 0 0 0 487 0
2010/09/01 487 487 487 487 100
2010/08/31 487 487 487 487 2,000
2010/08/30 487 487 487 487 200
2010/08/27 494 494 487 487 300
2010/08/26 495 495 487 487 1,200
2010/08/25 500 500 491 495 3,000
2010/08/24 479 505 478 500 4,500
2010/08/23 495 495 495 495 4,000
2010/08/20 490 490 490 490 100
2010/08/19 490 490 490 490 200
2010/08/18 495 496 493 493 6,900
2010/08/17 495 499 490 495 1,900
2010/08/16 487 487 487 487 100
2010/08/13 490 490 487 487 1,100
2010/08/12 490 490 490 490 1,100
2010/08/11 497 497 485 485 200
2010/08/10 0 0 0 497 0
2010/08/09 497 497 497 497 200
2010/08/06 0 0 0 497 0
2010/08/05 497 497 497 497 100
2010/08/04 497 497 497 497 100
2010/08/03 499 499 491 491 2,200
2010/08/02 499 499 499 499 100
2010/07/30 500 500 499 499 1,300
2010/07/29 500 500 500 500 200
2010/07/28 495 500 495 500 3,300
2010/07/27 466 494 466 494 400
2010/07/26 498 500 489 500 20,200
2010/07/23 489 490 489 489 3,800
2010/07/22 490 490 489 489 500
2010/07/21 0 0 0 489 0
2010/07/20 489 489 489 489 8,900
2010/07/16 471 489 471 489 700
2010/07/15 451 466 451 466 1,500
2010/07/14 476 476 475 475 2,200
2010/07/13 0 0 0 460 0
2010/07/12 460 460 460 460 100
2010/07/09 442 442 442 442 400
2010/07/08 0 0 0 450 0
2010/07/07 0 0 0 450 0
2010/07/06 450 450 450 450 11,100
2010/07/05 450 450 450 450 500
2010/07/02 448 448 448 448 300
2010/07/01 448 448 448 448 100
2010/06/30 449 449 449 449 300
2010/06/29 450 450 450 450 1,000
2010/06/28 460 460 441 450 1,700
2010/06/25 471 471 455 460 7,000
2010/06/24 473 473 473 473 100
2010/06/23 463 473 458 473 2,500
2010/06/22 462 462 462 462 3,000
2010/06/21 0 0 0 470 0
2010/06/18 476 476 470 470 5,100
2010/06/17 455 476 455 476 2,800
2010/06/16 459 468 458 459 3,400
2010/06/15 460 460 450 450 500
2010/06/14 458 458 458 458 500
2010/06/11 458 458 457 458 2,000
2010/06/10 457 465 450 450 1,100
2010/06/09 461 461 461 461 200
2010/06/08 0 0 0 460 0
2010/06/07 460 460 460 460 200
2010/06/04 470 470 460 460 300
2010/06/03 445 462 445 462 1,400
2010/06/02 460 460 460 460 500
2010/06/01 468 468 468 468 100
2010/05/31 0 0 0 460 0
2010/05/28 460 460 460 460 300
2010/05/27 457 465 453 458 600
2010/05/26 473 473 473 473 600
2010/05/25 475 480 473 480 2,800
2010/05/24 473 473 473 473 800
2010/05/21 473 473 473 473 200
2010/05/20 476 488 476 488 700
2010/05/19 500 500 491 491 4,600
2010/05/18 490 510 490 510 2,800
2010/05/17 481 488 480 488 1,400
2010/05/14 495 505 486 486 2,800
2010/05/13 500 500 490 493 1,300
2010/05/12 510 510 500 501 1,700
2010/05/11 510 510 510 510 100
2010/05/10 520 520 520 520 1,200
2010/05/07 506 506 504 504 200
2010/05/06 506 506 506 506 1,500
2010/04/30 510 510 505 505 300
2010/04/28 524 524 515 515 2,300
2010/04/27 524 524 520 524 2,800
2010/04/26 517 525 504 504 3,300
2010/04/23 508 508 490 504 1,700
2010/04/22 489 489 488 489 800
2010/04/21 489 489 489 489 1,200
2010/04/20 498 498 461 489 2,400
2010/04/19 494 494 493 494 4,500
2010/04/16 472 494 472 494 900
2010/04/15 451 460 451 460 1,400
2010/04/14 449 449 449 449 100
2010/04/13 451 451 449 450 4,300
2010/04/12 460 460 460 460 1,700
2010/04/09 450 458 450 458 500
2010/04/08 450 450 450 450 1,000
2010/04/07 450 450 450 450 500
2010/04/06 450 450 450 450 800
2010/04/05 460 460 450 450 1,200
2010/04/02 421 460 421 460 800
2010/04/01 421 421 417 421 1,000
2010/03/31 417 417 417 417 100
2010/03/30 408 408 408 408 2,600
2010/03/29 397 407 397 407 900
2010/03/26 429 430 415 415 7,100
2010/03/25 422 429 422 429 1,700
2010/03/24 421 422 421 422 600
2010/03/23 413 415 413 414 1,400
2010/03/19 423 423 410 410 300
2010/03/18 424 424 410 415 6,700
2010/03/16 411 425 411 425 1,500
2010/03/15 413 413 411 411 500
2010/03/12 414 415 410 410 1,300
2010/03/11 414 414 407 410 700
2010/03/10 414 414 414 414 200
2010/03/09 415 415 409 414 1,200
2010/03/08 421 421 413 414 1,400
2010/03/05 420 420 418 420 6,200
2010/03/04 420 420 419 419 500
2010/03/03 415 415 415 415 100
2010/03/02 425 425 410 415 1,200
2010/03/01 425 425 425 425 500
2010/02/25 427 427 425 425 2,600
2010/02/24 412 428 412 428 300
2010/02/23 403 412 403 412 400
2010/02/19 423 423 393 400 1,900
2010/02/18 417 417 415 415 6,500
2010/02/17 409 418 409 418 1,500
2010/02/16 401 410 401 410 1,200
2010/02/15 389 397 389 397 700
2010/02/12 400 400 392 392 1,000
2010/02/10 400 400 400 400 100
2010/02/08 403 403 400 400 1,100
2010/02/05 422 422 405 406 500
2010/02/04 404 426 403 426 2,900
2010/02/03 407 407 404 404 700
2010/02/02 397 399 375 399 1,900
2010/02/01 399 399 399 399 200
2010/01/29 414 414 401 401 300
2010/01/28 421 422 421 422 8,000
2010/01/27 410 431 410 431 3,200
2010/01/26 395 410 395 410 800
2010/01/25 394 394 394 394 700
2010/01/22 394 394 394 394 100
2010/01/21 393 393 393 393 100
2010/01/20 398 398 393 393 600
2010/01/19 397 398 397 397 4,100
2010/01/18 397 397 393 397 10,300
2010/01/15 397 397 395 397 2,900
2010/01/14 395 397 389 397 2,000
2010/01/13 393 395 393 395 2,200
2010/01/12 395 395 395 395 1,900
2010/01/08 395 395 391 391 1,900
2010/01/07 395 395 395 395 100
2010/01/06 395 395 392 395 1,600
2010/01/05 394 394 394 394 100
2010/01/04 395 395 390 390 2,000

このページの先頭へ