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
2018/12/28 2,596 2,596 2,523 2,568 5,500
2018/12/27 2,485 2,554 2,471 2,546 10,100
2018/12/26 2,530 2,533 2,404 2,405 6,600
2018/12/25 2,719 2,719 2,455 2,478 16,300
2018/12/21 2,678 2,734 2,561 2,734 22,200
2018/12/20 2,802 2,802 2,706 2,706 14,700
2018/12/19 2,800 2,823 2,800 2,804 5,300
2018/12/18 2,814 2,822 2,790 2,800 10,400
2018/12/17 2,800 2,849 2,800 2,814 4,400
2018/12/14 2,845 2,845 2,785 2,800 19,000
2018/12/13 2,801 2,840 2,801 2,810 7,700
2018/12/12 2,788 2,819 2,788 2,801 5,700
2018/12/11 2,800 2,814 2,767 2,786 8,200
2018/12/10 2,780 2,804 2,780 2,800 9,000
2018/12/07 2,795 2,810 2,773 2,795 10,300
2018/12/06 2,800 2,811 2,790 2,795 8,100
2018/12/05 2,780 2,835 2,780 2,815 6,200
2018/12/04 2,815 2,865 2,798 2,798 6,900
2018/12/03 2,842 2,867 2,824 2,842 5,100
2018/11/30 2,825 2,882 2,821 2,841 5,300
2018/11/29 2,821 2,850 2,821 2,825 3,200
2018/11/28 2,806 2,848 2,796 2,820 6,000
2018/11/27 2,801 2,810 2,768 2,806 9,300
2018/11/26 2,801 2,834 2,799 2,801 9,200
2018/11/22 2,783 2,816 2,782 2,801 4,300
2018/11/21 2,778 2,792 2,745 2,782 9,700
2018/11/20 2,793 2,810 2,767 2,800 7,400
2018/11/19 2,795 2,810 2,790 2,801 5,200
2018/11/16 2,801 2,804 2,780 2,794 13,800
2018/11/15 2,750 2,829 2,750 2,811 10,600
2018/11/14 2,797 2,814 2,770 2,776 14,200
2018/11/13 2,788 2,807 2,716 2,797 23,400
2018/11/12 2,710 2,850 2,710 2,808 32,200
2018/11/09 2,701 2,718 2,665 2,689 8,000
2018/11/08 2,619 2,710 2,619 2,700 9,900
2018/11/07 2,638 2,639 2,594 2,606 7,200
2018/11/06 2,614 2,627 2,585 2,613 6,300
2018/11/05 2,526 2,588 2,525 2,576 12,500
2018/11/02 2,525 2,549 2,477 2,525 11,000
2018/11/01 2,565 2,593 2,520 2,549 14,100
2018/10/31 2,550 2,584 2,509 2,559 11,200
2018/10/30 2,502 2,588 2,466 2,586 62,700
2018/10/29 2,415 2,498 2,395 2,452 20,500
2018/10/26 2,452 2,493 2,384 2,384 18,700
2018/10/25 2,527 2,543 2,438 2,452 15,000
2018/10/24 2,575 2,594 2,540 2,575 14,500
2018/10/23 2,648 2,648 2,572 2,575 12,600
2018/10/22 2,628 2,689 2,574 2,649 15,600
2018/10/19 2,621 2,654 2,606 2,628 14,000
2018/10/18 2,686 2,715 2,635 2,643 16,300
2018/10/17 2,679 2,746 2,676 2,686 15,700
2018/10/16 2,651 2,652 2,604 2,629 16,600
2018/10/15 2,719 2,744 2,645 2,651 21,700
2018/10/12 2,699 2,749 2,680 2,712 21,000
2018/10/11 2,695 2,755 2,673 2,684 22,000
2018/10/10 2,802 2,802 2,732 2,736 16,100
2018/10/09 2,797 2,799 2,721 2,762 29,800
2018/10/05 2,847 2,870 2,816 2,835 9,500
2018/10/04 2,905 2,910 2,857 2,875 5,800
2018/10/03 2,936 2,943 2,855 2,855 8,400
2018/10/02 2,935 2,971 2,894 2,956 8,600
2018/10/01 2,939 2,939 2,881 2,893 15,500
2018/09/28 3,050 3,050 2,939 2,958 15,500
2018/09/27 3,100 3,100 2,985 3,005 36,600
2018/09/26 2,994 3,050 2,943 3,050 16,700
2018/09/25 2,918 2,995 2,898 2,969 23,900
2018/09/21 2,995 2,995 2,874 2,874 18,200
2018/09/20 2,911 2,994 2,852 2,951 13,400
2018/09/19 2,889 2,940 2,889 2,923 13,100
2018/09/18 2,803 2,904 2,803 2,891 8,700
2018/09/14 2,805 2,858 2,798 2,803 21,400
2018/09/13 2,819 2,868 2,792 2,816 7,400
2018/09/12 2,790 2,812 2,790 2,797 8,300
2018/09/11 2,856 2,856 2,751 2,790 13,500
2018/09/10 2,906 2,909 2,825 2,841 12,400
2018/09/07 2,875 2,876 2,850 2,864 5,700
2018/09/06 2,883 2,907 2,870 2,884 6,100
2018/09/05 2,858 2,960 2,834 2,878 18,900
2018/09/04 2,964 2,964 2,818 2,818 18,900
2018/09/03 3,075 3,075 2,945 2,951 12,700
2018/08/31 3,050 3,100 3,035 3,075 16,700
2018/08/30 3,090 3,100 3,045 3,080 15,900
2018/08/29 3,045 3,095 3,020 3,080 22,000
2018/08/28 3,000 3,080 2,986 3,050 28,600
2018/08/27 2,815 3,090 2,815 2,997 34,500
2018/08/24 2,754 2,830 2,754 2,802 7,700
2018/08/23 2,735 2,757 2,735 2,754 6,100
2018/08/22 2,719 2,735 2,718 2,735 5,000
2018/08/21 2,712 2,719 2,692 2,719 5,900
2018/08/20 2,728 2,735 2,702 2,710 7,700
2018/08/17 2,767 2,767 2,726 2,761 11,800
2018/08/16 2,777 2,783 2,767 2,767 8,300
2018/08/15 2,785 2,806 2,785 2,799 13,200
2018/08/14 2,715 2,817 2,715 2,807 9,900
2018/08/13 2,667 2,753 2,667 2,715 13,700
2018/08/10 2,800 2,886 2,688 2,688 30,500
2018/08/09 2,695 2,708 2,672 2,672 11,000
2018/08/08 2,700 2,727 2,699 2,726 9,300
2018/08/07 2,674 2,733 2,674 2,710 4,900
2018/08/06 2,668 2,680 2,667 2,674 7,700
2018/08/03 2,683 2,694 2,649 2,668 8,500
2018/08/02 2,712 2,712 2,693 2,700 7,200
2018/08/01 2,711 2,720 2,693 2,712 6,200
2018/07/31 2,705 2,733 2,699 2,711 5,700
2018/07/30 2,735 2,744 2,722 2,744 3,500
2018/07/27 2,751 2,790 2,716 2,735 11,900
2018/07/26 2,715 2,790 2,715 2,790 10,100
2018/07/25 2,714 2,720 2,690 2,713 8,600
2018/07/24 2,705 2,715 2,698 2,714 3,900
2018/07/23 2,700 2,725 2,688 2,704 3,800
2018/07/20 2,700 2,709 2,690 2,700 4,200
2018/07/19 2,705 2,705 2,678 2,697 5,200
2018/07/18 2,710 2,715 2,697 2,705 7,600
2018/07/17 2,600 2,731 2,600 2,686 7,900
2018/07/13 2,554 2,588 2,545 2,579 4,200
2018/07/12 2,529 2,593 2,508 2,552 6,500
2018/07/11 2,490 2,552 2,464 2,529 11,500
2018/07/10 2,558 2,577 2,413 2,413 10,800
2018/07/09 2,468 2,560 2,468 2,558 4,900
2018/07/06 2,509 2,509 2,450 2,468 7,500
2018/07/05 2,514 2,539 2,485 2,488 4,200
2018/07/04 2,437 2,564 2,437 2,549 13,700
2018/07/03 2,522 2,530 2,444 2,462 8,300
2018/07/02 2,614 2,619 2,519 2,519 4,700
2018/06/29 2,610 2,625 2,607 2,616 3,500
2018/06/28 2,617 2,637 2,584 2,624 8,000
2018/06/27 2,608 2,648 2,606 2,648 4,400
2018/06/26 2,614 2,624 2,598 2,607 3,600
2018/06/25 2,739 2,739 2,602 2,614 6,700
2018/06/22 2,700 2,741 2,694 2,739 5,300
2018/06/21 2,715 2,716 2,700 2,704 3,500
2018/06/20 2,701 2,725 2,680 2,720 6,200
2018/06/19 2,700 2,707 2,699 2,706 4,700
2018/06/18 2,710 2,728 2,701 2,721 5,200
2018/06/15 2,679 2,693 2,675 2,693 5,700
2018/06/14 2,708 2,708 2,616 2,657 4,400
2018/06/13 2,700 2,715 2,700 2,709 5,800
2018/06/12 2,710 2,710 2,694 2,703 3,500
2018/06/11 2,716 2,733 2,706 2,708 4,000
2018/06/08 2,700 2,749 2,699 2,716 13,800
2018/06/07 2,705 2,720 2,704 2,715 7,400
2018/06/06 2,674 2,710 2,674 2,700 8,300
2018/06/05 2,705 2,707 2,695 2,699 8,700
2018/06/04 2,678 2,710 2,678 2,709 10,600
2018/06/01 2,642 2,694 2,621 2,676 13,600
2018/05/31 2,617 2,647 2,617 2,642 14,600
2018/05/30 2,671 2,671 2,603 2,617 6,700
2018/05/29 2,650 2,690 2,650 2,672 14,300
2018/05/28 2,652 2,665 2,647 2,665 4,100
2018/05/25 2,629 2,642 2,629 2,632 5,500
2018/05/24 2,671 2,671 2,623 2,629 9,700
2018/05/23 2,603 2,671 2,603 2,671 16,000
2018/05/22 2,585 2,608 2,576 2,604 6,900
2018/05/21 2,577 2,586 2,554 2,586 7,800
2018/05/18 2,580 2,580 2,560 2,577 2,900
2018/05/17 2,590 2,590 2,554 2,568 5,300
2018/05/16 2,589 2,589 2,537 2,580 7,500
2018/05/15 2,530 2,600 2,530 2,588 12,400
2018/05/14 2,543 2,550 2,481 2,525 26,500
2018/05/11 2,532 2,564 2,512 2,543 4,000
2018/05/10 2,554 2,577 2,528 2,532 4,100
2018/05/09 2,510 2,568 2,510 2,554 9,100
2018/05/08 2,518 2,595 2,518 2,536 10,000
2018/05/07 2,497 2,503 2,475 2,503 5,600
2018/05/02 2,475 2,495 2,468 2,491 2,600
2018/05/01 2,481 2,493 2,464 2,475 6,800
2018/04/27 2,544 2,549 2,494 2,510 5,300
2018/04/26 2,525 2,545 2,520 2,529 5,700
2018/04/25 2,488 2,521 2,485 2,508 5,200
2018/04/24 2,459 2,488 2,448 2,488 5,600
2018/04/23 2,433 2,454 2,433 2,444 2,200
2018/04/20 2,485 2,493 2,452 2,462 3,200
2018/04/19 2,496 2,516 2,486 2,490 5,300
2018/04/18 2,459 2,540 2,459 2,526 5,600
2018/04/17 2,483 2,483 2,437 2,459 3,300
2018/04/16 2,499 2,505 2,480 2,500 4,700
2018/04/13 2,493 2,493 2,463 2,486 5,600
2018/04/12 2,455 2,471 2,450 2,463 8,000
2018/04/11 2,475 2,485 2,455 2,479 5,100
2018/04/10 2,491 2,506 2,461 2,501 5,500
2018/04/09 2,492 2,500 2,476 2,491 4,500
2018/04/06 2,503 2,545 2,485 2,497 5,800
2018/04/05 2,549 2,573 2,528 2,533 8,600
2018/04/04 2,494 2,562 2,494 2,540 10,000
2018/04/03 2,454 2,508 2,445 2,476 6,200
2018/04/02 2,511 2,514 2,476 2,479 5,900
2018/03/30 2,501 2,530 2,491 2,493 4,300
2018/03/29 2,515 2,523 2,460 2,491 12,100
2018/03/28 2,491 2,520 2,481 2,515 32,700
2018/03/27 2,500 2,590 2,500 2,586 72,500
2018/03/26 2,500 2,524 2,463 2,506 19,400
2018/03/23 2,600 2,600 2,534 2,548 33,600
2018/03/22 2,599 2,631 2,599 2,625 39,800
2018/03/20 2,550 2,610 2,549 2,599 25,100
2018/03/19 2,575 2,575 2,508 2,567 36,300
2018/03/16 2,501 2,610 2,501 2,564 204,000
2018/03/15 2,451 2,503 2,432 2,499 21,600
2018/03/14 2,530 2,530 2,441 2,451 56,000
2018/03/13 2,374 2,538 2,367 2,538 53,700
2018/03/12 2,330 2,381 2,310 2,375 70,000
2018/03/09 2,330 2,355 2,233 2,247 54,300
2018/03/08 2,420 2,430 2,282 2,289 22,200
2018/03/07 2,400 2,487 2,352 2,370 13,100
2018/03/06 2,437 2,493 2,382 2,399 14,400
2018/03/05 2,479 2,549 2,425 2,433 15,600
2018/03/02 2,415 2,618 2,415 2,479 36,400
2018/03/01 2,588 2,588 2,414 2,414 36,800
2018/02/28 2,601 2,707 2,600 2,655 22,400
2018/02/27 2,593 2,620 2,593 2,603 7,500
2018/02/26 2,617 2,620 2,590 2,591 4,200
2018/02/23 2,546 2,614 2,528 2,607 4,600
2018/02/22 2,550 2,562 2,543 2,546 8,300
2018/02/21 2,525 2,557 2,525 2,550 10,300
2018/02/20 2,470 2,548 2,470 2,516 12,700
2018/02/19 2,358 2,439 2,357 2,439 12,000
2018/02/16 2,298 2,358 2,298 2,358 21,300
2018/02/15 2,256 2,347 2,210 2,281 16,200
2018/02/14 2,237 2,299 2,185 2,185 16,600
2018/02/13 2,271 2,311 2,175 2,214 14,200
2018/02/09 2,215 2,262 2,215 2,239 10,500
2018/02/08 2,300 2,314 2,262 2,262 13,200
2018/02/07 2,300 2,350 2,247 2,251 14,300
2018/02/06 2,375 2,375 2,219 2,245 19,400
2018/02/05 2,582 2,582 2,416 2,425 11,200
2018/02/02 2,595 2,623 2,578 2,584 7,200
2018/02/01 2,552 2,629 2,552 2,591 6,500
2018/01/31 2,565 2,617 2,546 2,548 8,800
2018/01/30 2,653 2,657 2,563 2,563 11,200
2018/01/29 2,662 2,664 2,654 2,654 2,700
2018/01/26 2,667 2,688 2,660 2,667 4,800
2018/01/25 2,672 2,693 2,658 2,667 5,700
2018/01/24 2,708 2,716 2,672 2,672 3,800
2018/01/23 2,689 2,703 2,675 2,700 3,200
2018/01/22 2,670 2,696 2,670 2,677 3,200
2018/01/19 2,665 2,709 2,663 2,667 5,200
2018/01/18 2,672 2,693 2,663 2,665 3,900
2018/01/17 2,697 2,697 2,664 2,667 3,500
2018/01/16 2,711 2,711 2,693 2,698 3,000
2018/01/15 2,723 2,724 2,697 2,700 2,700
2018/01/12 2,705 2,723 2,694 2,702 4,700
2018/01/11 2,710 2,728 2,706 2,724 2,300
2018/01/10 2,733 2,762 2,710 2,710 9,100
2018/01/09 2,770 2,770 2,743 2,757 4,700
2018/01/05 2,761 2,769 2,745 2,762 5,200
2018/01/04 2,737 2,755 2,723 2,752 3,600

このページの先頭へ