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
2017/12/29 2,753 2,769 2,732 2,732 2,000
2017/12/28 2,769 2,769 2,752 2,755 800
2017/12/27 2,759 2,770 2,759 2,768 3,700
2017/12/26 2,768 2,769 2,730 2,747 4,900
2017/12/25 2,758 2,765 2,714 2,747 4,300
2017/12/22 2,761 2,769 2,750 2,758 3,500
2017/12/21 2,730 2,761 2,719 2,761 5,300
2017/12/20 2,715 2,750 2,715 2,742 5,200
2017/12/19 2,715 2,723 2,703 2,715 3,100
2017/12/18 2,627 2,710 2,627 2,689 7,000
2017/12/15 2,667 2,676 2,596 2,598 17,500
2017/12/14 2,675 2,692 2,661 2,680 4,900
2017/12/13 2,674 2,697 2,651 2,653 4,100
2017/12/12 2,686 2,686 2,666 2,666 4,000
2017/12/11 2,686 2,686 2,661 2,683 4,800
2017/12/08 2,650 2,720 2,650 2,694 14,100
2017/12/07 2,655 2,717 2,655 2,691 5,500
2017/12/06 2,692 2,700 2,655 2,655 8,000
2017/12/05 2,721 2,726 2,702 2,716 4,600
2017/12/04 2,717 2,718 2,711 2,711 2,800
2017/12/01 2,706 2,744 2,702 2,708 4,200
2017/11/30 2,713 2,736 2,695 2,699 4,700
2017/11/29 2,751 2,760 2,708 2,713 9,000
2017/11/28 2,723 2,777 2,680 2,716 16,300
2017/11/27 2,756 2,760 2,698 2,698 4,800
2017/11/24 2,760 2,760 2,730 2,758 3,100
2017/11/22 2,770 2,770 2,750 2,760 3,500
2017/11/21 2,750 2,776 2,750 2,770 3,800
2017/11/20 2,675 2,743 2,675 2,734 6,100
2017/11/17 2,719 2,719 2,684 2,687 5,400
2017/11/16 2,644 2,702 2,644 2,686 8,000
2017/11/15 2,737 2,738 2,649 2,656 7,500
2017/11/14 2,778 2,796 2,752 2,753 2,400
2017/11/13 2,805 2,805 2,758 2,778 3,100
2017/11/10 2,792 2,844 2,774 2,805 7,600
2017/11/09 2,719 2,875 2,715 2,842 21,200
2017/11/08 2,641 2,676 2,641 2,676 2,800
2017/11/07 2,635 2,659 2,602 2,658 8,800
2017/11/06 2,704 2,727 2,668 2,682 8,500
2017/11/02 2,766 2,766 2,692 2,702 3,600
2017/11/01 2,740 2,786 2,690 2,785 9,800
2017/10/31 2,717 2,740 2,711 2,739 4,500
2017/10/30 2,666 2,714 2,666 2,705 16,000
2017/10/27 2,735 2,746 2,685 2,738 5,000
2017/10/26 2,653 2,709 2,650 2,689 4,200
2017/10/25 2,690 2,697 2,653 2,653 4,800
2017/10/24 2,619 2,670 2,619 2,670 5,100
2017/10/23 2,647 2,647 2,586 2,619 8,200
2017/10/20 2,635 2,637 2,591 2,626 6,600
2017/10/19 2,628 2,629 2,607 2,619 4,700
2017/10/18 2,670 2,671 2,607 2,645 4,600
2017/10/17 2,706 2,706 2,670 2,691 9,300
2017/10/16 2,704 2,734 2,648 2,712 11,900
2017/10/13 2,650 2,710 2,618 2,663 15,200
2017/10/12 2,673 2,673 2,644 2,650 2,600
2017/10/11 2,632 2,660 2,607 2,653 6,600
2017/10/10 2,638 2,638 2,607 2,618 3,400
2017/10/06 2,633 2,649 2,602 2,620 3,600
2017/10/05 2,576 2,647 2,576 2,633 4,000
2017/10/04 2,606 2,611 2,571 2,592 1,900
2017/10/03 2,621 2,629 2,593 2,606 4,800
2017/10/02 2,580 2,639 2,570 2,621 7,200
2017/09/29 2,570 2,577 2,551 2,560 5,500
2017/09/28 2,639 2,639 2,553 2,568 7,800
2017/09/27 2,593 2,643 2,587 2,639 5,400
2017/09/26 2,573 2,610 2,552 2,600 15,700
2017/09/25 2,603 2,626 2,583 2,591 8,000
2017/09/22 2,624 2,644 2,591 2,598 2,300
2017/09/21 2,611 2,635 2,578 2,600 9,200
2017/09/20 2,549 2,598 2,515 2,589 16,700
2017/09/19 2,520 2,551 2,513 2,551 9,000
2017/09/15 2,512 2,515 2,490 2,490 19,300
2017/09/14 2,500 2,512 2,492 2,512 9,000
2017/09/13 2,502 2,535 2,483 2,500 5,600
2017/09/12 2,463 2,519 2,463 2,486 8,300
2017/09/11 2,470 2,512 2,463 2,463 9,100
2017/09/08 2,461 2,519 2,460 2,470 15,600
2017/09/07 2,463 2,517 2,463 2,485 5,800
2017/09/06 2,452 2,511 2,440 2,469 7,100
2017/09/05 2,486 2,500 2,459 2,462 7,300
2017/09/04 2,511 2,511 2,450 2,486 11,200
2017/09/01 2,521 2,554 2,517 2,520 4,100
2017/08/31 2,534 2,550 2,512 2,521 5,600
2017/08/30 2,547 2,547 2,510 2,520 7,900
2017/08/29 2,548 2,548 2,490 2,533 15,500
2017/08/28 2,549 2,559 2,545 2,548 4,000
2017/08/25 2,507 2,569 2,507 2,531 8,200
2017/08/24 2,540 2,580 2,502 2,507 9,000
2017/08/23 2,565 2,565 2,541 2,542 5,900
2017/08/22 2,549 2,551 2,531 2,531 6,700
2017/08/21 2,575 2,577 2,527 2,534 8,600
2017/08/18 2,626 2,648 2,550 2,573 8,500
2017/08/17 2,655 2,683 2,643 2,655 5,700
2017/08/16 2,583 2,671 2,583 2,629 8,700
2017/08/15 2,607 2,700 2,572 2,572 11,000
2017/08/14 2,590 2,629 2,544 2,580 9,500
2017/08/10 2,628 2,684 2,578 2,599 5,700
2017/08/09 2,642 2,658 2,576 2,630 9,100
2017/08/08 2,657 2,658 2,626 2,642 5,000
2017/08/07 2,665 2,689 2,650 2,683 4,200
2017/08/04 2,665 2,665 2,612 2,633 3,500
2017/08/03 2,640 2,701 2,634 2,665 6,600
2017/08/02 2,633 2,664 2,623 2,640 3,600
2017/08/01 2,613 2,649 2,606 2,640 7,000
2017/07/31 2,623 2,625 2,585 2,595 6,800
2017/07/28 2,613 2,633 2,613 2,623 3,400
2017/07/27 2,634 2,650 2,612 2,617 5,500
2017/07/26 2,666 2,673 2,630 2,634 5,000
2017/07/25 2,695 2,705 2,654 2,657 4,200
2017/07/24 2,635 2,697 2,635 2,695 7,100
2017/07/21 2,664 2,695 2,658 2,670 8,000
2017/07/20 2,694 2,746 2,658 2,664 7,000
2017/07/19 2,662 2,714 2,662 2,694 3,000
2017/07/18 2,700 2,700 2,671 2,671 4,800
2017/07/14 2,712 2,735 2,700 2,700 4,600
2017/07/13 2,756 2,756 2,711 2,720 2,800
2017/07/12 2,794 2,796 2,760 2,765 3,400
2017/07/11 2,763 2,789 2,763 2,766 3,500
2017/07/10 2,772 2,797 2,764 2,771 4,800
2017/07/07 2,825 2,850 2,781 2,781 7,500
2017/07/06 2,850 2,858 2,839 2,842 2,500
2017/07/05 2,828 2,878 2,810 2,850 5,800
2017/07/04 2,823 2,860 2,820 2,828 4,200
2017/07/03 2,828 2,898 2,821 2,825 5,800
2017/06/30 2,802 2,857 2,778 2,840 3,600
2017/06/29 2,875 2,888 2,832 2,851 4,700
2017/06/28 2,812 2,843 2,806 2,825 4,600
2017/06/27 2,915 2,915 2,844 2,844 3,300
2017/06/26 2,911 2,954 2,898 2,922 3,200
2017/06/23 2,878 2,925 2,878 2,911 3,500
2017/06/22 2,843 2,880 2,836 2,848 3,400
2017/06/21 2,884 2,925 2,855 2,858 8,000
2017/06/20 2,785 2,928 2,785 2,925 11,000
2017/06/19 2,727 2,785 2,727 2,763 2,900
2017/06/16 2,682 2,749 2,682 2,749 4,900
2017/06/15 2,717 2,725 2,676 2,682 4,200
2017/06/14 2,771 2,800 2,716 2,716 4,100
2017/06/13 2,772 2,778 2,750 2,765 2,900
2017/06/12 2,736 2,772 2,736 2,772 3,500
2017/06/09 2,671 2,759 2,668 2,719 11,200
2017/06/08 2,829 2,861 2,666 2,667 6,800
2017/06/07 2,779 2,848 2,776 2,805 6,200
2017/06/06 2,847 2,847 2,779 2,779 5,000
2017/06/05 2,814 2,848 2,814 2,847 3,100
2017/06/02 2,717 2,834 2,682 2,834 10,100
2017/06/01 2,634 2,743 2,634 2,741 5,700
2017/05/31 2,642 2,687 2,600 2,600 4,600
2017/05/30 2,642 2,698 2,642 2,672 3,700
2017/05/29 2,662 2,683 2,635 2,672 4,300
2017/05/26 2,660 2,725 2,646 2,646 4,300
2017/05/25 2,700 2,717 2,641 2,664 3,300
2017/05/24 2,690 2,706 2,667 2,700 4,100
2017/05/23 2,667 2,697 2,667 2,687 5,300
2017/05/22 2,675 2,696 2,628 2,684 3,500
2017/05/19 2,693 2,693 2,672 2,674 5,800
2017/05/18 2,673 2,719 2,673 2,712 3,700
2017/05/17 2,774 2,774 2,701 2,723 6,000
2017/05/16 2,760 2,771 2,745 2,771 9,200
2017/05/15 2,812 2,860 2,713 2,736 19,900
2017/05/12 2,828 2,839 2,822 2,830 7,300
2017/05/11 2,830 2,870 2,822 2,870 7,800
2017/05/10 2,814 2,850 2,799 2,830 8,400
2017/05/09 2,820 2,835 2,757 2,799 20,300
2017/05/08 2,750 2,856 2,750 2,856 14,900
2017/05/02 2,745 2,767 2,720 2,735 10,500
2017/05/01 2,688 2,732 2,663 2,730 7,800
2017/04/28 2,685 2,760 2,660 2,688 8,200
2017/04/27 2,645 2,690 2,635 2,685 6,800
2017/04/26 2,630 2,640 2,598 2,640 5,400
2017/04/25 2,550 2,583 2,535 2,580 5,100
2017/04/24 2,538 2,651 2,513 2,548 6,500
2017/04/21 2,482 2,488 2,455 2,488 4,800
2017/04/20 2,409 2,442 2,408 2,432 3,500
2017/04/19 2,396 2,495 2,395 2,409 7,200
2017/04/18 2,410 2,460 2,410 2,418 6,300
2017/04/17 2,405 2,424 2,400 2,417 3,800
2017/04/14 2,425 2,429 2,404 2,413 6,500
2017/04/13 2,441 2,489 2,420 2,454 5,200
2017/04/12 2,520 2,520 2,464 2,488 6,800
2017/04/11 2,545 2,558 2,532 2,532 3,000
2017/04/10 2,521 2,573 2,516 2,552 4,000
2017/04/07 2,572 2,600 2,521 2,521 6,900
2017/04/06 2,550 2,585 2,525 2,525 8,200
2017/04/05 2,605 2,605 2,563 2,563 4,000
2017/04/04 2,613 2,613 2,566 2,596 9,100
2017/04/03 2,592 2,617 2,556 2,580 7,500
2017/03/31 2,681 2,719 2,571 2,571 13,900
2017/03/30 2,733 2,733 2,660 2,680 7,500
2017/03/29 2,779 2,779 2,711 2,712 18,100
2017/03/28 2,700 2,807 2,700 2,779 45,900
2017/03/27 2,719 2,770 2,681 2,681 12,200
2017/03/24 2,758 2,758 2,708 2,717 7,100
2017/03/23 2,722 2,741 2,686 2,741 5,900
2017/03/22 2,750 2,776 2,682 2,722 12,500
2017/03/21 2,813 2,833 2,754 2,800 13,900
2017/03/17 2,846 2,846 2,792 2,826 16,600
2017/03/16 2,760 2,853 2,730 2,853 12,800
2017/03/15 2,770 2,777 2,760 2,777 3,400
2017/03/14 2,776 2,780 2,737 2,762 5,300
2017/03/13 2,730 2,752 2,730 2,751 3,900
2017/03/10 2,800 2,804 2,721 2,738 19,900
2017/03/09 2,688 2,734 2,661 2,720 8,400
2017/03/08 2,705 2,709 2,680 2,709 7,100
2017/03/07 2,702 2,708 2,655 2,691 9,500
2017/03/06 2,759 2,759 2,642 2,711 7,600
2017/03/03 2,750 2,762 2,738 2,738 3,700
2017/03/02 2,750 2,775 2,730 2,750 8,100
2017/03/01 2,750 2,750 2,731 2,750 3,200
2017/02/28 2,674 2,750 2,674 2,732 6,100
2017/02/27 2,679 2,686 2,662 2,673 8,800
2017/02/24 2,632 2,674 2,622 2,665 8,500
2017/02/23 2,668 2,668 2,626 2,637 4,500
2017/02/22 2,620 2,685 2,620 2,645 8,100
2017/02/21 2,573 2,615 2,573 2,608 7,000
2017/02/20 2,546 2,557 2,525 2,553 5,900
2017/02/17 2,555 2,555 2,505 2,546 7,800
2017/02/16 2,552 2,567 2,505 2,557 9,200
2017/02/15 2,614 2,614 2,551 2,584 12,600
2017/02/14 2,658 2,664 2,619 2,634 14,700
2017/02/13 2,712 2,712 2,656 2,671 11,100
2017/02/10 2,670 2,723 2,657 2,715 9,100
2017/02/09 2,662 2,678 2,638 2,643 8,700
2017/02/08 2,693 2,749 2,658 2,667 10,100
2017/02/07 2,771 2,771 2,599 2,707 12,500
2017/02/06 2,811 2,837 2,774 2,786 10,600
2017/02/03 2,876 2,915 2,805 2,811 7,500
2017/02/02 2,920 2,920 2,861 2,876 10,200
2017/02/01 2,942 2,945 2,920 2,931 6,100
2017/01/31 2,935 2,977 2,933 2,942 4,600
2017/01/30 2,960 3,025 2,921 3,005 4,400
2017/01/27 2,910 2,988 2,907 2,960 10,900
2017/01/26 2,950 2,950 2,909 2,924 6,200
2017/01/25 2,970 3,010 2,949 2,953 11,000
2017/01/24 3,020 3,020 2,971 2,993 2,900
2017/01/23 3,040 3,040 2,970 2,987 4,500
2017/01/20 2,949 3,060 2,949 3,050 5,100
2017/01/19 2,948 2,992 2,948 2,986 3,500
2017/01/18 2,970 2,970 2,932 2,948 4,700
2017/01/17 3,000 3,025 2,970 2,970 4,500
2017/01/16 2,982 3,045 2,982 3,035 2,300
2017/01/13 2,990 3,040 2,969 3,040 5,900
2017/01/12 3,095 3,095 3,000 3,015 6,300
2017/01/11 3,085 3,085 3,040 3,075 3,900
2017/01/10 3,095 3,095 3,050 3,075 9,200
2017/01/06 3,030 3,085 3,000 3,075 5,300
2017/01/05 3,090 3,090 2,991 3,030 8,000
2017/01/04 3,060 3,090 3,025 3,090 8,900

このページの先頭へ