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
2016/12/30 2,984 3,005 2,864 3,005 5,800
2016/12/29 2,925 3,035 2,883 2,977 9,900
2016/12/28 2,964 2,993 2,852 2,961 5,900
2016/12/27 3,015 3,045 2,988 3,010 4,600
2016/12/26 3,100 3,100 2,985 3,005 11,000
2016/12/22 3,075 3,095 3,000 3,095 8,500
2016/12/21 3,070 3,095 3,060 3,075 5,200
2016/12/20 3,000 3,080 2,974 3,045 9,400
2016/12/19 3,000 3,000 2,930 2,980 13,400
2016/12/16 2,788 3,140 2,746 3,140 23,600
2016/12/15 2,782 2,786 2,745 2,781 6,800
2016/12/14 2,788 2,788 2,741 2,742 6,100
2016/12/13 2,634 2,811 2,614 2,780 12,700
2016/12/12 2,638 2,638 2,590 2,611 3,200
2016/12/09 2,590 2,640 2,590 2,638 12,300
2016/12/08 2,675 2,675 2,589 2,639 11,900
2016/12/07 2,653 2,698 2,625 2,625 7,400
2016/12/06 2,601 2,647 2,601 2,626 11,500
2016/12/05 2,600 2,670 2,600 2,607 7,100
2016/12/02 2,700 2,700 2,635 2,635 7,500
2016/12/01 2,738 2,745 2,669 2,674 11,600
2016/11/30 2,696 2,740 2,696 2,732 4,900
2016/11/29 2,744 2,744 2,710 2,732 6,600
2016/11/28 2,766 2,779 2,729 2,740 11,800
2016/11/25 2,650 2,745 2,638 2,739 16,700
2016/11/24 2,614 2,650 2,606 2,648 6,300
2016/11/22 2,640 2,640 2,576 2,603 10,500
2016/11/21 2,650 2,650 2,550 2,617 19,800
2016/11/18 2,629 2,650 2,603 2,639 9,400
2016/11/17 2,530 2,640 2,530 2,580 14,800
2016/11/16 2,507 2,570 2,490 2,570 6,900
2016/11/15 2,551 2,583 2,497 2,507 7,700
2016/11/14 2,485 2,513 2,452 2,510 9,100
2016/11/11 2,423 2,483 2,400 2,425 10,400
2016/11/10 2,287 2,488 2,267 2,435 21,500
2016/11/09 2,400 2,400 2,117 2,117 15,800
2016/11/08 2,550 2,550 2,463 2,500 3,300
2016/11/07 2,583 2,583 2,556 2,575 3,400
2016/11/04 2,537 2,583 2,535 2,583 3,200
2016/11/02 2,630 2,630 2,581 2,583 6,700
2016/11/01 2,589 2,635 2,503 2,634 5,600
2016/10/31 2,650 2,650 2,600 2,624 8,300
2016/10/28 2,640 2,645 2,610 2,645 19,500
2016/10/27 2,639 2,639 2,603 2,632 5,800
2016/10/26 2,639 2,640 2,593 2,638 8,500
2016/10/25 2,640 2,640 2,617 2,639 10,200
2016/10/24 2,552 2,645 2,552 2,630 6,500
2016/10/21 2,526 2,598 2,523 2,596 6,800
2016/10/20 2,500 2,519 2,443 2,514 8,300
2016/10/19 2,500 2,500 2,485 2,499 6,000
2016/10/18 2,439 2,508 2,439 2,505 3,800
2016/10/17 2,401 2,488 2,401 2,439 3,500
2016/10/14 2,395 2,430 2,395 2,425 1,400
2016/10/13 2,424 2,430 2,351 2,395 5,300
2016/10/12 2,389 2,454 2,358 2,381 6,700
2016/10/11 2,421 2,421 2,321 2,389 8,100
2016/10/07 2,498 2,498 2,362 2,400 5,800
2016/10/06 2,490 2,500 2,480 2,495 8,900
2016/10/05 2,357 2,489 2,357 2,451 7,200
2016/10/04 2,301 2,366 2,301 2,357 4,500
2016/10/03 2,302 2,363 2,302 2,330 3,800
2016/09/30 2,437 2,452 2,302 2,302 8,800
2016/09/29 2,470 2,500 2,465 2,500 10,300
2016/09/28 2,566 2,566 2,416 2,470 13,800
2016/09/27 2,274 2,499 2,224 2,474 11,800
2016/09/26 2,370 2,370 2,310 2,321 6,100
2016/09/23 2,398 2,421 2,342 2,392 9,900
2016/09/21 2,200 2,367 2,200 2,367 9,200
2016/09/20 2,225 2,293 2,198 2,216 13,200
2016/09/16 2,177 2,244 2,156 2,244 6,700
2016/09/15 2,171 2,179 2,170 2,177 2,000
2016/09/14 2,171 2,200 2,171 2,191 3,100
2016/09/13 2,210 2,222 2,205 2,210 4,000
2016/09/12 2,200 2,206 2,164 2,204 4,900
2016/09/09 2,250 2,250 2,196 2,200 12,700
2016/09/08 2,199 2,235 2,192 2,210 8,800
2016/09/07 2,120 2,182 2,118 2,180 9,500
2016/09/06 2,096 2,119 2,096 2,117 9,000
2016/09/05 2,097 2,100 2,084 2,096 4,900
2016/09/02 2,071 2,086 2,066 2,086 700
2016/09/01 2,094 2,101 2,061 2,098 2,700
2016/08/31 2,037 2,104 2,037 2,094 5,200
2016/08/30 2,110 2,110 2,022 2,037 10,000
2016/08/29 2,058 2,079 2,050 2,076 3,200
2016/08/26 2,021 2,022 2,002 2,009 4,900
2016/08/25 1,989 2,007 1,989 2,005 3,000
2016/08/24 1,986 2,011 1,986 1,989 2,000
2016/08/23 1,983 1,996 1,982 1,986 7,400
2016/08/22 1,977 2,021 1,961 1,983 5,800
2016/08/19 1,962 1,989 1,962 1,977 5,100
2016/08/18 1,962 1,995 1,960 1,962 7,800
2016/08/17 1,992 1,992 1,932 1,962 10,200
2016/08/16 2,042 2,045 1,981 1,992 13,000
2016/08/15 2,037 2,078 2,037 2,062 2,800
2016/08/12 2,050 2,089 2,044 2,065 6,500
2016/08/10 2,035 2,040 2,035 2,040 1,600
2016/08/09 2,035 2,035 2,010 2,035 5,000
2016/08/08 2,037 2,050 2,037 2,039 3,000
2016/08/05 2,037 2,041 2,004 2,037 3,700
2016/08/04 2,035 2,043 2,030 2,039 6,300
2016/08/03 2,060 2,066 2,032 2,033 6,800
2016/08/02 2,066 2,110 2,066 2,088 1,800
2016/08/01 2,058 2,104 2,050 2,088 4,300
2016/07/29 2,081 2,109 2,080 2,103 4,000
2016/07/28 2,061 2,110 2,061 2,110 7,600
2016/07/27 2,088 2,109 2,088 2,109 5,500
2016/07/26 2,086 2,109 2,086 2,098 7,700
2016/07/25 2,041 2,086 2,041 2,086 3,100
2016/07/22 2,069 2,098 2,037 2,041 4,200
2016/07/21 2,083 2,092 2,080 2,092 3,900
2016/07/20 2,043 2,084 2,041 2,083 2,900
2016/07/19 2,076 2,085 2,027 2,050 16,400
2016/07/15 2,072 2,091 2,070 2,076 3,500
2016/07/14 2,078 2,090 2,071 2,083 4,300
2016/07/13 2,110 2,110 2,075 2,081 4,000
2016/07/12 2,100 2,109 2,087 2,096 12,000
2016/07/11 2,041 2,088 2,041 2,088 10,100
2016/07/08 2,055 2,056 2,012 2,036 7,600
2016/07/07 2,037 2,042 2,014 2,042 6,400
2016/07/06 2,038 2,039 2,011 2,038 6,700
2016/07/05 2,058 2,071 2,046 2,055 4,300
2016/07/04 2,062 2,062 2,028 2,045 5,200
2016/07/01 2,067 2,100 2,067 2,092 5,500
2016/06/30 2,100 2,100 2,085 2,086 4,800
2016/06/29 2,072 2,089 2,022 2,085 6,000
2016/06/28 1,917 2,042 1,917 2,022 9,500
2016/06/27 1,950 2,070 1,950 1,997 7,400
2016/06/24 2,063 2,063 1,856 1,909 16,600
2016/06/23 2,037 2,079 2,032 2,063 19,000
2016/06/22 2,040 2,098 2,030 2,052 19,600
2016/06/21 1,980 2,110 1,954 2,030 31,800
2016/06/20 1,980 1,999 1,960 1,980 18,900
2016/06/17 1,979 1,985 1,964 1,980 17,600
2016/06/16 1,979 1,989 1,978 1,979 21,700
2016/06/15 1,979 1,987 1,957 1,979 12,600
2016/06/14 1,978 1,983 1,973 1,979 8,500
2016/06/13 1,972 1,990 1,958 1,978 11,600
2016/06/10 1,999 1,999 1,971 1,972 20,000
2016/06/09 1,951 1,977 1,951 1,971 10,400
2016/06/08 1,913 1,951 1,911 1,951 10,000
2016/06/07 1,890 1,913 1,890 1,913 5,600
2016/06/06 1,877 1,890 1,864 1,890 10,500
2016/06/03 1,875 1,881 1,875 1,881 11,200
2016/06/02 1,880 1,888 1,875 1,875 4,300
2016/06/01 1,857 1,888 1,857 1,875 3,500
2016/05/31 1,836 1,857 1,830 1,857 10,100
2016/05/30 1,814 1,827 1,812 1,821 6,100
2016/05/27 1,791 1,819 1,791 1,811 5,500
2016/05/26 1,762 1,803 1,762 1,784 8,700
2016/05/25 1,754 1,760 1,737 1,745 3,400
2016/05/24 1,718 1,745 1,718 1,737 4,300
2016/05/23 1,700 1,725 1,690 1,720 9,500
2016/05/20 1,696 1,710 1,696 1,701 5,700
2016/05/19 1,720 1,720 1,680 1,706 9,800
2016/05/18 1,705 1,714 1,689 1,694 6,400
2016/05/17 1,709 1,709 1,689 1,705 15,100
2016/05/16 1,751 1,760 1,648 1,689 24,500
2016/05/13 1,707 1,780 1,692 1,734 24,300
2016/05/12 1,697 1,720 1,657 1,720 8,500
2016/05/11 1,719 1,719 1,705 1,717 6,400
2016/05/10 1,646 1,699 1,646 1,689 4,500
2016/05/09 1,670 1,710 1,652 1,652 2,800
2016/05/06 1,644 1,710 1,638 1,660 7,700
2016/05/02 1,650 1,660 1,629 1,649 11,000
2016/04/28 1,705 1,733 1,694 1,700 12,300
2016/04/27 1,708 1,713 1,694 1,701 8,600
2016/04/26 1,701 1,720 1,701 1,708 6,500
2016/04/25 1,750 1,750 1,709 1,714 6,900
2016/04/22 1,728 1,728 1,700 1,720 14,800
2016/04/21 1,664 1,714 1,664 1,708 19,400
2016/04/20 1,653 1,667 1,649 1,655 15,200
2016/04/19 1,624 1,648 1,607 1,637 11,200
2016/04/18 1,570 1,641 1,570 1,603 15,500
2016/04/15 1,550 1,600 1,550 1,570 8,000
2016/04/14 1,510 1,547 1,444 1,547 8,800
2016/04/13 1,499 1,521 1,499 1,509 3,100
2016/04/12 1,502 1,520 1,473 1,480 7,800
2016/04/11 1,387 1,500 1,385 1,475 8,600
2016/04/08 1,366 1,393 1,318 1,383 10,400
2016/04/07 1,418 1,420 1,395 1,409 4,000
2016/04/06 1,434 1,446 1,423 1,423 2,300
2016/04/05 1,498 1,510 1,436 1,436 5,600
2016/04/04 1,462 1,527 1,462 1,510 6,200
2016/04/01 1,564 1,564 1,485 1,485 8,100
2016/03/31 1,558 1,565 1,538 1,543 3,800
2016/03/30 1,580 1,592 1,552 1,553 4,700
2016/03/29 1,585 1,590 1,557 1,580 14,100
2016/03/28 1,628 1,642 1,583 1,615 131,800
2016/03/25 1,602 1,637 1,602 1,621 7,200
2016/03/24 1,669 1,669 1,601 1,601 9,000
2016/03/23 1,680 1,680 1,650 1,663 6,500
2016/03/22 1,645 1,670 1,635 1,670 10,100
2016/03/18 1,636 1,650 1,626 1,640 7,100
2016/03/17 1,634 1,645 1,617 1,634 7,800
2016/03/16 1,638 1,648 1,619 1,635 6,700
2016/03/15 1,573 1,644 1,573 1,616 8,100
2016/03/14 1,549 1,620 1,549 1,597 8,200
2016/03/11 1,474 1,544 1,474 1,539 12,800
2016/03/10 1,493 1,500 1,484 1,500 4,200
2016/03/09 1,456 1,474 1,456 1,463 4,100
2016/03/08 1,499 1,499 1,460 1,460 4,900
2016/03/07 1,536 1,536 1,511 1,511 3,900
2016/03/04 1,474 1,515 1,470 1,506 4,100
2016/03/03 1,441 1,456 1,438 1,456 2,000
2016/03/02 1,398 1,432 1,398 1,416 2,700
2016/03/01 1,378 1,398 1,376 1,378 3,800
2016/02/29 1,433 1,455 1,375 1,375 6,000
2016/02/26 1,440 1,458 1,427 1,427 2,400
2016/02/25 1,364 1,448 1,364 1,398 5,700
2016/02/24 1,313 1,394 1,313 1,364 12,800
2016/02/23 1,365 1,373 1,311 1,313 5,300
2016/02/22 1,389 1,401 1,341 1,372 9,200
2016/02/19 1,432 1,432 1,379 1,388 5,500
2016/02/18 1,430 1,460 1,411 1,432 2,700
2016/02/17 1,408 1,442 1,393 1,398 5,900
2016/02/16 1,367 1,467 1,367 1,423 9,000
2016/02/15 1,357 1,384 1,348 1,367 4,300
2016/02/12 1,331 1,372 1,302 1,304 13,400
2016/02/10 1,435 1,439 1,307 1,345 21,100
2016/02/09 1,455 1,468 1,428 1,440 5,700
2016/02/08 1,480 1,556 1,458 1,515 11,300
2016/02/05 1,452 1,508 1,450 1,490 4,200
2016/02/04 1,512 1,534 1,470 1,484 14,200
2016/02/03 1,550 1,566 1,525 1,548 3,000
2016/02/02 1,560 1,579 1,560 1,578 4,400
2016/02/01 1,569 1,569 1,544 1,567 4,500
2016/01/29 1,510 1,537 1,500 1,531 4,800
2016/01/28 1,539 1,539 1,523 1,533 2,400
2016/01/27 1,536 1,550 1,508 1,546 4,200
2016/01/26 1,527 1,527 1,500 1,503 6,000
2016/01/25 1,524 1,549 1,516 1,527 2,300
2016/01/22 1,464 1,509 1,455 1,508 7,800
2016/01/21 1,437 1,500 1,404 1,407 9,400
2016/01/20 1,439 1,459 1,437 1,439 13,000
2016/01/19 1,440 1,461 1,440 1,443 6,800
2016/01/18 1,480 1,480 1,426 1,459 8,700
2016/01/15 1,536 1,554 1,482 1,488 7,800
2016/01/14 1,510 1,516 1,490 1,502 9,200
2016/01/13 1,519 1,559 1,504 1,544 7,700
2016/01/12 1,520 1,544 1,495 1,495 13,300
2016/01/08 1,552 1,576 1,523 1,524 10,600
2016/01/07 1,582 1,593 1,556 1,559 9,100
2016/01/06 1,610 1,614 1,585 1,602 13,900
2016/01/05 1,590 1,638 1,580 1,613 11,000
2016/01/04 1,602 1,616 1,594 1,596 5,900

このページの先頭へ