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 |
|---|---|---|---|---|---|
| 2023/12/29 | 4,755 | 4,805 | 4,750 | 4,780 | 6,100 |
| 2023/12/28 | 4,675 | 4,725 | 4,675 | 4,725 | 2,500 |
| 2023/12/27 | 4,665 | 4,685 | 4,610 | 4,675 | 9,200 |
| 2023/12/26 | 4,580 | 4,680 | 4,560 | 4,620 | 8,600 |
| 2023/12/25 | 4,580 | 4,580 | 4,505 | 4,540 | 7,400 |
| 2023/12/22 | 4,585 | 4,585 | 4,535 | 4,545 | 8,700 |
| 2023/12/21 | 4,545 | 4,545 | 4,465 | 4,470 | 6,100 |
| 2023/12/20 | 4,565 | 4,590 | 4,520 | 4,545 | 4,600 |
| 2023/12/19 | 4,510 | 4,530 | 4,495 | 4,520 | 4,400 |
| 2023/12/18 | 4,500 | 4,500 | 4,390 | 4,465 | 13,600 |
| 2023/12/15 | 4,500 | 4,535 | 4,490 | 4,505 | 6,700 |
| 2023/12/14 | 4,520 | 4,520 | 4,425 | 4,445 | 10,700 |
| 2023/12/13 | 4,455 | 4,495 | 4,435 | 4,470 | 6,800 |
| 2023/12/12 | 4,430 | 4,490 | 4,430 | 4,455 | 7,700 |
| 2023/12/11 | 4,345 | 4,475 | 4,345 | 4,455 | 7,500 |
| 2023/12/08 | 4,440 | 4,465 | 4,325 | 4,345 | 18,300 |
| 2023/12/07 | 4,420 | 4,465 | 4,375 | 4,440 | 11,000 |
| 2023/12/06 | 4,365 | 4,505 | 4,365 | 4,455 | 11,700 |
| 2023/12/05 | 4,420 | 4,445 | 4,375 | 4,385 | 10,200 |
| 2023/12/04 | 4,370 | 4,450 | 4,335 | 4,415 | 5,100 |
| 2023/12/01 | 4,405 | 4,450 | 4,405 | 4,410 | 6,800 |
| 2023/11/30 | 4,335 | 4,445 | 4,330 | 4,390 | 9,300 |
| 2023/11/29 | 4,360 | 4,455 | 4,295 | 4,375 | 8,700 |
| 2023/11/28 | 4,370 | 4,395 | 4,300 | 4,360 | 13,900 |
| 2023/11/27 | 4,430 | 4,430 | 4,320 | 4,370 | 10,100 |
| 2023/11/24 | 4,370 | 4,410 | 4,350 | 4,395 | 9,700 |
| 2023/11/22 | 4,340 | 4,390 | 4,340 | 4,370 | 6,500 |
| 2023/11/21 | 4,325 | 4,355 | 4,265 | 4,340 | 11,500 |
| 2023/11/20 | 4,405 | 4,405 | 4,285 | 4,325 | 13,100 |
| 2023/11/17 | 4,315 | 4,405 | 4,230 | 4,405 | 37,800 |
| 2023/11/16 | 4,290 | 4,360 | 4,275 | 4,315 | 12,700 |
| 2023/11/15 | 4,305 | 4,330 | 4,240 | 4,315 | 12,400 |
| 2023/11/14 | 4,395 | 4,395 | 4,300 | 4,310 | 10,200 |
| 2023/11/13 | 4,660 | 4,660 | 4,250 | 4,325 | 19,100 |
| 2023/11/10 | 4,450 | 4,555 | 4,450 | 4,520 | 10,200 |
| 2023/11/09 | 4,405 | 4,610 | 4,405 | 4,520 | 8,400 |
| 2023/11/08 | 4,570 | 4,585 | 4,475 | 4,480 | 11,100 |
| 2023/11/07 | 4,735 | 4,735 | 4,545 | 4,560 | 12,700 |
| 2023/11/06 | 4,700 | 4,755 | 4,650 | 4,665 | 17,200 |
| 2023/11/02 | 4,545 | 4,655 | 4,545 | 4,645 | 13,800 |
| 2023/11/01 | 4,530 | 4,640 | 4,520 | 4,615 | 9,900 |
| 2023/10/31 | 4,345 | 4,550 | 4,345 | 4,530 | 10,200 |
| 2023/10/30 | 4,400 | 4,435 | 4,365 | 4,375 | 17,400 |
| 2023/10/27 | 4,330 | 4,465 | 4,330 | 4,455 | 8,700 |
| 2023/10/26 | 4,370 | 4,390 | 4,280 | 4,330 | 9,700 |
| 2023/10/25 | 4,350 | 4,450 | 4,330 | 4,390 | 8,500 |
| 2023/10/24 | 4,330 | 4,375 | 4,245 | 4,350 | 13,100 |
| 2023/10/23 | 4,320 | 4,385 | 4,285 | 4,285 | 6,100 |
| 2023/10/20 | 4,365 | 4,445 | 4,320 | 4,365 | 9,000 |
| 2023/10/19 | 4,440 | 4,440 | 4,365 | 4,400 | 6,200 |
| 2023/10/18 | 4,400 | 4,455 | 4,370 | 4,440 | 7,700 |
| 2023/10/17 | 4,355 | 4,390 | 4,305 | 4,375 | 6,200 |
| 2023/10/16 | 4,220 | 4,305 | 4,215 | 4,295 | 13,700 |
| 2023/10/13 | 4,460 | 4,460 | 4,255 | 4,290 | 12,600 |
| 2023/10/12 | 4,540 | 4,575 | 4,475 | 4,500 | 12,700 |
| 2023/10/11 | 4,590 | 4,590 | 4,490 | 4,495 | 9,200 |
| 2023/10/10 | 4,640 | 4,715 | 4,515 | 4,560 | 11,800 |
| 2023/10/06 | 4,525 | 4,710 | 4,525 | 4,610 | 9,100 |
| 2023/10/05 | 4,430 | 4,520 | 4,360 | 4,520 | 11,000 |
| 2023/10/04 | 4,455 | 4,505 | 4,390 | 4,435 | 12,700 |
| 2023/10/03 | 4,520 | 4,575 | 4,450 | 4,475 | 9,600 |
| 2023/10/02 | 4,615 | 4,695 | 4,575 | 4,590 | 11,900 |
| 2023/09/29 | 4,740 | 4,740 | 4,585 | 4,615 | 12,900 |
| 2023/09/28 | 4,740 | 4,830 | 4,615 | 4,670 | 19,000 |
| 2023/09/27 | 4,585 | 4,785 | 4,585 | 4,770 | 14,800 |
| 2023/09/26 | 4,790 | 4,790 | 4,645 | 4,665 | 9,800 |
| 2023/09/25 | 4,935 | 4,935 | 4,820 | 4,830 | 9,400 |
| 2023/09/22 | 5,010 | 5,010 | 4,935 | 4,935 | 11,900 |
| 2023/09/21 | 4,990 | 5,040 | 4,985 | 5,030 | 6,000 |
| 2023/09/20 | 5,140 | 5,140 | 4,965 | 4,990 | 15,600 |
| 2023/09/19 | 5,160 | 5,170 | 5,010 | 5,140 | 11,100 |
| 2023/09/15 | 5,130 | 5,160 | 5,050 | 5,130 | 14,000 |
| 2023/09/14 | 5,020 | 5,130 | 5,020 | 5,130 | 11,000 |
| 2023/09/13 | 5,020 | 5,080 | 4,975 | 4,990 | 7,900 |
| 2023/09/12 | 5,070 | 5,090 | 5,040 | 5,080 | 2,500 |
| 2023/09/11 | 5,060 | 5,120 | 5,000 | 5,010 | 6,900 |
| 2023/09/08 | 5,120 | 5,220 | 5,020 | 5,020 | 17,500 |
| 2023/09/07 | 5,080 | 5,250 | 5,080 | 5,180 | 8,800 |
| 2023/09/06 | 5,140 | 5,180 | 5,090 | 5,140 | 8,900 |
| 2023/09/05 | 5,270 | 5,270 | 5,100 | 5,150 | 11,900 |
| 2023/09/04 | 5,210 | 5,320 | 5,210 | 5,310 | 12,900 |
| 2023/09/01 | 5,110 | 5,210 | 5,100 | 5,150 | 8,000 |
| 2023/08/31 | 5,070 | 5,130 | 5,070 | 5,080 | 9,300 |
| 2023/08/30 | 5,100 | 5,170 | 5,030 | 5,060 | 11,200 |
| 2023/08/29 | 5,010 | 5,050 | 4,990 | 5,050 | 5,300 |
| 2023/08/28 | 4,960 | 5,030 | 4,940 | 5,010 | 9,600 |
| 2023/08/25 | 4,895 | 4,960 | 4,855 | 4,955 | 11,200 |
| 2023/08/24 | 4,910 | 4,950 | 4,905 | 4,925 | 7,100 |
| 2023/08/23 | 4,895 | 4,955 | 4,870 | 4,910 | 7,700 |
| 2023/08/22 | 4,895 | 4,970 | 4,845 | 4,895 | 18,300 |
| 2023/08/21 | 4,790 | 4,860 | 4,790 | 4,800 | 8,300 |
| 2023/08/18 | 4,795 | 4,855 | 4,790 | 4,790 | 9,600 |
| 2023/08/17 | 4,890 | 4,900 | 4,825 | 4,865 | 9,400 |
| 2023/08/16 | 4,785 | 4,900 | 4,765 | 4,900 | 7,700 |
| 2023/08/15 | 4,755 | 4,850 | 4,745 | 4,795 | 11,700 |
| 2023/08/14 | 4,655 | 4,745 | 4,615 | 4,735 | 9,000 |
| 2023/08/10 | 4,570 | 4,630 | 4,460 | 4,595 | 8,000 |
| 2023/08/09 | 4,570 | 4,575 | 4,530 | 4,570 | 5,100 |
| 2023/08/08 | 4,515 | 4,595 | 4,515 | 4,580 | 6,500 |
| 2023/08/07 | 4,410 | 4,530 | 4,400 | 4,520 | 6,800 |
| 2023/08/04 | 4,490 | 4,490 | 4,415 | 4,415 | 8,500 |
| 2023/08/03 | 4,640 | 4,640 | 4,435 | 4,490 | 18,700 |
| 2023/08/02 | 4,720 | 4,760 | 4,660 | 4,705 | 15,500 |
| 2023/08/01 | 4,815 | 4,815 | 4,710 | 4,770 | 7,400 |
| 2023/07/31 | 4,740 | 4,860 | 4,735 | 4,820 | 10,100 |
| 2023/07/28 | 4,550 | 4,660 | 4,530 | 4,640 | 15,400 |
| 2023/07/27 | 4,600 | 4,600 | 4,550 | 4,585 | 6,200 |
| 2023/07/26 | 4,620 | 4,625 | 4,575 | 4,600 | 5,700 |
| 2023/07/25 | 4,595 | 4,610 | 4,535 | 4,600 | 10,700 |
| 2023/07/24 | 4,600 | 4,605 | 4,570 | 4,595 | 1,800 |
| 2023/07/21 | 4,565 | 4,595 | 4,545 | 4,565 | 8,500 |
| 2023/07/20 | 4,560 | 4,610 | 4,545 | 4,550 | 9,100 |
| 2023/07/19 | 4,565 | 4,635 | 4,535 | 4,560 | 10,300 |
| 2023/07/18 | 4,545 | 4,610 | 4,540 | 4,565 | 5,500 |
| 2023/07/14 | 4,630 | 4,660 | 4,480 | 4,520 | 10,900 |
| 2023/07/13 | 4,560 | 4,580 | 4,515 | 4,560 | 6,800 |
| 2023/07/12 | 4,555 | 4,555 | 4,460 | 4,515 | 8,200 |
| 2023/07/11 | 4,525 | 4,555 | 4,485 | 4,510 | 12,300 |
| 2023/07/10 | 4,415 | 4,495 | 4,395 | 4,475 | 14,800 |
| 2023/07/07 | 4,305 | 4,485 | 4,275 | 4,415 | 24,600 |
| 2023/07/06 | 4,550 | 4,550 | 4,340 | 4,385 | 20,100 |
| 2023/07/05 | 4,675 | 4,690 | 4,560 | 4,565 | 12,500 |
| 2023/07/04 | 4,810 | 4,815 | 4,665 | 4,690 | 18,200 |
| 2023/07/03 | 4,975 | 5,000 | 4,830 | 4,845 | 12,800 |
| 2023/06/30 | 5,030 | 5,050 | 4,875 | 4,910 | 15,700 |
| 2023/06/29 | 5,030 | 5,130 | 4,980 | 5,040 | 14,500 |
| 2023/06/28 | 4,885 | 5,040 | 4,885 | 5,030 | 4,900 |
| 2023/06/27 | 4,855 | 4,910 | 4,825 | 4,885 | 7,700 |
| 2023/06/26 | 5,040 | 5,050 | 4,925 | 4,925 | 7,700 |
| 2023/06/23 | 5,130 | 5,190 | 5,080 | 5,090 | 11,300 |
| 2023/06/22 | 5,200 | 5,290 | 5,090 | 5,130 | 11,600 |
| 2023/06/21 | 5,150 | 5,240 | 5,150 | 5,200 | 7,000 |
| 2023/06/20 | 5,130 | 5,200 | 5,100 | 5,150 | 10,700 |
| 2023/06/19 | 5,130 | 5,230 | 5,130 | 5,200 | 10,400 |
| 2023/06/16 | 5,170 | 5,200 | 5,120 | 5,150 | 16,800 |
| 2023/06/15 | 5,120 | 5,180 | 5,080 | 5,120 | 7,600 |
| 2023/06/14 | 5,030 | 5,110 | 4,960 | 5,080 | 10,300 |
| 2023/06/13 | 5,140 | 5,140 | 5,020 | 5,030 | 7,700 |
| 2023/06/12 | 5,030 | 5,110 | 5,020 | 5,110 | 7,900 |
| 2023/06/09 | 5,230 | 5,230 | 5,010 | 5,030 | 20,400 |
| 2023/06/08 | 5,170 | 5,200 | 5,070 | 5,160 | 16,000 |
| 2023/06/07 | 4,980 | 5,160 | 4,980 | 5,110 | 16,500 |
| 2023/06/06 | 4,960 | 5,100 | 4,940 | 5,080 | 8,200 |
| 2023/06/05 | 5,110 | 5,160 | 5,050 | 5,140 | 13,500 |
| 2023/06/02 | 4,835 | 5,050 | 4,835 | 5,010 | 11,500 |
| 2023/06/01 | 4,745 | 4,910 | 4,745 | 4,835 | 16,000 |
| 2023/05/31 | 4,730 | 4,890 | 4,730 | 4,815 | 55,300 |
| 2023/05/30 | 4,795 | 4,820 | 4,715 | 4,765 | 12,100 |
| 2023/05/29 | 4,815 | 4,835 | 4,710 | 4,795 | 10,400 |
| 2023/05/26 | 4,820 | 4,880 | 4,765 | 4,800 | 10,500 |
| 2023/05/25 | 4,880 | 4,880 | 4,770 | 4,810 | 11,600 |
| 2023/05/24 | 4,840 | 4,975 | 4,840 | 4,930 | 7,600 |
| 2023/05/23 | 5,020 | 5,050 | 4,865 | 4,910 | 13,100 |
| 2023/05/22 | 4,895 | 5,030 | 4,870 | 5,020 | 9,000 |
| 2023/05/19 | 4,915 | 4,970 | 4,840 | 4,895 | 8,000 |
| 2023/05/18 | 4,940 | 4,940 | 4,855 | 4,915 | 10,200 |
| 2023/05/17 | 4,775 | 4,970 | 4,775 | 4,935 | 10,000 |
| 2023/05/16 | 4,710 | 4,880 | 4,690 | 4,845 | 10,200 |
| 2023/05/15 | 5,040 | 5,040 | 4,720 | 4,730 | 13,700 |
| 2023/05/12 | 5,190 | 5,190 | 5,060 | 5,140 | 11,800 |
| 2023/05/11 | 5,050 | 5,180 | 5,040 | 5,140 | 6,700 |
| 2023/05/10 | 5,110 | 5,210 | 5,030 | 5,070 | 10,900 |
| 2023/05/09 | 5,000 | 5,210 | 5,000 | 5,170 | 12,300 |
| 2023/05/08 | 5,190 | 5,240 | 4,970 | 5,040 | 23,000 |
| 2023/05/02 | 4,990 | 5,000 | 4,935 | 4,975 | 8,500 |
| 2023/05/01 | 4,850 | 4,935 | 4,830 | 4,920 | 10,800 |
| 2023/04/28 | 4,665 | 4,800 | 4,665 | 4,790 | 15,700 |
| 2023/04/27 | 4,645 | 4,645 | 4,500 | 4,545 | 19,100 |
| 2023/04/26 | 4,625 | 4,725 | 4,620 | 4,645 | 11,600 |
| 2023/04/25 | 4,710 | 4,770 | 4,680 | 4,695 | 11,000 |
| 2023/04/24 | 4,635 | 4,730 | 4,635 | 4,710 | 7,000 |
| 2023/04/21 | 4,750 | 4,775 | 4,680 | 4,705 | 8,500 |
| 2023/04/20 | 4,525 | 4,800 | 4,525 | 4,750 | 11,200 |
| 2023/04/19 | 4,595 | 4,650 | 4,540 | 4,575 | 10,800 |
| 2023/04/18 | 4,685 | 4,790 | 4,630 | 4,665 | 10,500 |
| 2023/04/17 | 4,745 | 4,745 | 4,635 | 4,685 | 11,000 |
| 2023/04/14 | 4,650 | 4,780 | 4,650 | 4,745 | 11,700 |
| 2023/04/13 | 4,635 | 4,650 | 4,570 | 4,645 | 9,000 |
| 2023/04/12 | 4,470 | 4,670 | 4,470 | 4,635 | 9,600 |
| 2023/04/11 | 4,465 | 4,555 | 4,395 | 4,540 | 10,500 |
| 2023/04/10 | 4,475 | 4,475 | 4,345 | 4,395 | 14,100 |
| 2023/04/07 | 4,390 | 4,515 | 4,390 | 4,475 | 17,900 |
| 2023/04/06 | 4,545 | 4,545 | 4,415 | 4,420 | 16,700 |
| 2023/04/05 | 4,735 | 4,735 | 4,605 | 4,615 | 17,600 |
| 2023/04/04 | 4,870 | 4,900 | 4,800 | 4,865 | 18,800 |
| 2023/04/03 | 4,750 | 4,895 | 4,750 | 4,875 | 16,000 |
| 2023/03/31 | 4,600 | 4,735 | 4,600 | 4,670 | 17,800 |
| 2023/03/30 | 4,400 | 4,625 | 4,400 | 4,580 | 25,000 |
| 2023/03/29 | 4,170 | 4,465 | 4,165 | 4,440 | 109,100 |
| 2023/03/28 | 4,345 | 4,355 | 4,155 | 4,170 | 34,900 |
| 2023/03/27 | 4,350 | 4,365 | 4,285 | 4,345 | 45,100 |
| 2023/03/24 | 4,270 | 4,325 | 4,210 | 4,285 | 51,700 |
| 2023/03/23 | 4,310 | 4,310 | 4,170 | 4,285 | 17,900 |
| 2023/03/22 | 4,505 | 4,515 | 4,375 | 4,375 | 21,100 |
| 2023/03/20 | 4,445 | 4,460 | 4,380 | 4,435 | 22,100 |
| 2023/03/17 | 4,415 | 4,520 | 4,405 | 4,460 | 38,100 |
| 2023/03/16 | 4,525 | 4,525 | 4,345 | 4,425 | 24,500 |
| 2023/03/15 | 4,555 | 4,670 | 4,535 | 4,595 | 14,500 |
| 2023/03/14 | 4,685 | 4,700 | 4,410 | 4,430 | 20,700 |
| 2023/03/13 | 4,880 | 4,885 | 4,630 | 4,735 | 13,000 |
| 2023/03/10 | 5,020 | 5,030 | 4,895 | 4,915 | 22,800 |
| 2023/03/09 | 4,950 | 5,170 | 4,950 | 5,070 | 12,400 |
| 2023/03/08 | 4,870 | 4,975 | 4,865 | 4,950 | 12,100 |
| 2023/03/07 | 4,765 | 4,965 | 4,765 | 4,935 | 12,200 |
| 2023/03/06 | 4,810 | 4,885 | 4,690 | 4,765 | 13,600 |
| 2023/03/03 | 4,565 | 4,830 | 4,565 | 4,810 | 27,100 |
| 2023/03/02 | 4,385 | 4,535 | 4,385 | 4,520 | 16,400 |
| 2023/03/01 | 4,415 | 4,460 | 4,345 | 4,365 | 6,500 |
| 2023/02/28 | 4,385 | 4,430 | 4,365 | 4,380 | 6,400 |
| 2023/02/27 | 4,305 | 4,405 | 4,290 | 4,385 | 7,100 |
| 2023/02/24 | 4,140 | 4,330 | 4,140 | 4,290 | 10,000 |
| 2023/02/22 | 4,215 | 4,230 | 4,105 | 4,140 | 13,000 |
| 2023/02/21 | 4,380 | 4,415 | 4,235 | 4,265 | 7,800 |
| 2023/02/20 | 4,340 | 4,420 | 4,340 | 4,395 | 3,200 |
| 2023/02/17 | 4,330 | 4,365 | 4,300 | 4,310 | 8,300 |
| 2023/02/16 | 4,270 | 4,470 | 4,270 | 4,400 | 9,600 |
| 2023/02/15 | 4,195 | 4,285 | 4,195 | 4,215 | 8,400 |
| 2023/02/14 | 4,195 | 4,285 | 4,060 | 4,060 | 15,200 |
| 2023/02/13 | 4,110 | 4,205 | 4,090 | 4,125 | 7,500 |
| 2023/02/10 | 4,060 | 4,170 | 4,060 | 4,150 | 9,500 |
| 2023/02/09 | 4,050 | 4,205 | 3,995 | 4,120 | 12,100 |
| 2023/02/08 | 4,090 | 4,105 | 4,030 | 4,050 | 6,100 |
| 2023/02/07 | 4,080 | 4,140 | 4,075 | 4,085 | 3,000 |
| 2023/02/06 | 4,045 | 4,125 | 4,045 | 4,085 | 7,400 |
| 2023/02/03 | 4,160 | 4,160 | 4,025 | 4,045 | 4,700 |
| 2023/02/02 | 4,210 | 4,215 | 4,095 | 4,160 | 5,900 |
| 2023/02/01 | 4,220 | 4,235 | 4,115 | 4,140 | 6,100 |
| 2023/01/31 | 4,065 | 4,255 | 4,065 | 4,235 | 17,900 |
| 2023/01/30 | 4,105 | 4,185 | 4,025 | 4,030 | 17,700 |
| 2023/01/27 | 4,080 | 4,105 | 4,010 | 4,070 | 7,100 |
| 2023/01/26 | 4,095 | 4,130 | 4,070 | 4,075 | 7,000 |
| 2023/01/25 | 3,980 | 4,080 | 3,980 | 4,030 | 5,800 |
| 2023/01/24 | 3,925 | 4,065 | 3,855 | 3,980 | 14,200 |
| 2023/01/23 | 3,860 | 3,980 | 3,750 | 3,925 | 8,200 |
| 2023/01/20 | 3,820 | 3,885 | 3,775 | 3,815 | 5,200 |
| 2023/01/19 | 3,820 | 3,915 | 3,820 | 3,830 | 6,100 |
| 2023/01/18 | 3,750 | 3,925 | 3,750 | 3,865 | 5,800 |
| 2023/01/17 | 3,750 | 3,825 | 3,740 | 3,750 | 8,700 |
| 2023/01/16 | 3,795 | 3,825 | 3,695 | 3,735 | 6,900 |
| 2023/01/13 | 3,795 | 3,935 | 3,795 | 3,795 | 9,000 |
| 2023/01/12 | 3,940 | 3,940 | 3,765 | 3,810 | 10,100 |
| 2023/01/11 | 3,825 | 3,900 | 3,735 | 3,900 | 9,300 |
| 2023/01/10 | 3,815 | 3,900 | 3,750 | 3,755 | 6,500 |
| 2023/01/06 | 3,605 | 3,815 | 3,595 | 3,815 | 9,900 |
| 2023/01/05 | 3,890 | 3,890 | 3,670 | 3,675 | 15,500 |
| 2023/01/04 | 4,175 | 4,175 | 3,915 | 3,915 | 11,600 |