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 |
|---|---|---|---|---|---|
| 2025/10/31 | 7,460 | 7,560 | 7,230 | 7,540 | 30,300 |
| 2025/10/30 | 7,660 | 7,740 | 7,450 | 7,450 | 84,400 |
| 2025/10/29 | 7,600 | 7,650 | 7,510 | 7,580 | 14,800 |
| 2025/10/28 | 8,000 | 8,000 | 7,520 | 7,590 | 16,100 |
| 2025/10/27 | 8,060 | 8,160 | 7,990 | 8,120 | 8,900 |
| 2025/10/24 | 8,110 | 8,110 | 7,920 | 7,950 | 8,000 |
| 2025/10/23 | 7,880 | 8,040 | 7,880 | 7,960 | 10,000 |
| 2025/10/22 | 7,910 | 8,100 | 7,890 | 7,890 | 12,400 |
| 2025/10/21 | 7,980 | 8,030 | 7,870 | 7,910 | 9,900 |
| 2025/10/20 | 8,010 | 8,020 | 7,850 | 7,910 | 6,900 |
| 2025/10/17 | 7,950 | 7,950 | 7,830 | 7,860 | 6,600 |
| 2025/10/16 | 8,000 | 8,040 | 7,880 | 7,950 | 7,200 |
| 2025/10/15 | 7,990 | 7,990 | 7,870 | 7,930 | 11,300 |
| 2025/10/14 | 7,980 | 8,130 | 7,810 | 7,880 | 19,300 |
| 2025/10/10 | 7,960 | 8,120 | 7,900 | 8,120 | 20,800 |
| 2025/10/09 | 8,430 | 8,460 | 8,040 | 8,110 | 20,300 |
| 2025/10/08 | 8,850 | 8,850 | 8,480 | 8,480 | 13,200 |
| 2025/10/07 | 8,870 | 8,900 | 8,760 | 8,800 | 10,900 |
| 2025/10/06 | 8,700 | 8,800 | 8,600 | 8,780 | 14,300 |
| 2025/10/03 | 8,480 | 8,720 | 8,480 | 8,620 | 6,900 |
| 2025/10/02 | 8,720 | 8,720 | 8,390 | 8,480 | 16,500 |
| 2025/10/01 | 8,820 | 8,840 | 8,530 | 8,570 | 12,700 |
| 2025/09/30 | 8,820 | 8,820 | 8,720 | 8,760 | 6,600 |
| 2025/09/29 | 8,910 | 8,910 | 8,650 | 8,740 | 9,200 |
| 2025/09/26 | 8,890 | 9,000 | 8,750 | 8,820 | 13,200 |
| 2025/09/25 | 8,850 | 8,900 | 8,750 | 8,870 | 8,800 |
| 2025/09/24 | 8,810 | 8,870 | 8,660 | 8,750 | 11,700 |
| 2025/09/22 | 8,830 | 8,880 | 8,720 | 8,730 | 11,400 |
| 2025/09/19 | 8,540 | 8,810 | 8,540 | 8,730 | 16,000 |
| 2025/09/18 | 8,360 | 8,460 | 8,240 | 8,460 | 8,600 |
| 2025/09/17 | 8,470 | 8,470 | 8,200 | 8,290 | 13,700 |
| 2025/09/16 | 8,510 | 8,650 | 8,500 | 8,590 | 8,000 |
| 2025/09/12 | 8,620 | 8,620 | 8,360 | 8,510 | 12,600 |
| 2025/09/11 | 8,790 | 8,850 | 8,520 | 8,540 | 12,600 |
| 2025/09/10 | 8,880 | 8,880 | 8,740 | 8,780 | 6,100 |
| 2025/09/09 | 8,880 | 8,960 | 8,800 | 8,880 | 9,200 |
| 2025/09/08 | 8,750 | 8,870 | 8,710 | 8,870 | 8,400 |
| 2025/09/05 | 8,720 | 8,850 | 8,620 | 8,750 | 7,800 |
| 2025/09/04 | 8,690 | 8,800 | 8,680 | 8,730 | 12,500 |
| 2025/09/03 | 8,940 | 8,940 | 8,770 | 8,770 | 9,500 |
| 2025/09/02 | 8,920 | 9,000 | 8,780 | 8,880 | 9,900 |
| 2025/09/01 | 8,810 | 8,930 | 8,760 | 8,900 | 10,000 |
| 2025/08/29 | 8,860 | 8,930 | 8,800 | 8,810 | 7,100 |
| 2025/08/28 | 9,060 | 9,060 | 8,850 | 8,850 | 6,900 |
| 2025/08/27 | 8,940 | 9,090 | 8,790 | 9,000 | 12,700 |
| 2025/08/26 | 8,780 | 8,980 | 8,780 | 8,940 | 9,500 |
| 2025/08/25 | 8,800 | 8,950 | 8,710 | 8,900 | 6,800 |
| 2025/08/22 | 8,820 | 9,060 | 8,700 | 8,930 | 8,900 |
| 2025/08/21 | 9,120 | 9,170 | 8,760 | 8,820 | 10,300 |
| 2025/08/20 | 9,350 | 9,350 | 9,120 | 9,150 | 4,200 |
| 2025/08/19 | 9,250 | 9,360 | 9,000 | 9,350 | 11,400 |
| 2025/08/18 | 8,990 | 9,160 | 8,920 | 9,160 | 10,500 |
| 2025/08/15 | 9,280 | 9,280 | 8,610 | 8,840 | 15,700 |
| 2025/08/14 | 9,170 | 9,380 | 9,160 | 9,280 | 11,100 |
| 2025/08/13 | 9,250 | 9,330 | 9,100 | 9,290 | 7,000 |
| 2025/08/12 | 9,250 | 9,350 | 8,930 | 9,150 | 8,500 |
| 2025/08/08 | 9,050 | 9,240 | 8,960 | 9,100 | 6,400 |
| 2025/08/07 | 8,940 | 9,170 | 8,890 | 8,980 | 9,900 |
| 2025/08/06 | 8,770 | 8,990 | 8,700 | 8,900 | 5,100 |
| 2025/08/05 | 8,530 | 8,840 | 8,460 | 8,680 | 10,800 |
| 2025/08/04 | 8,600 | 8,760 | 8,460 | 8,560 | 5,200 |
| 2025/08/01 | 8,640 | 8,780 | 8,590 | 8,720 | 4,300 |
| 2025/07/31 | 8,680 | 8,840 | 8,600 | 8,640 | 11,100 |
| 2025/07/30 | 8,130 | 8,640 | 8,130 | 8,580 | 10,700 |
| 2025/07/29 | 8,130 | 8,300 | 8,130 | 8,240 | 4,200 |
| 2025/07/28 | 8,350 | 8,350 | 8,190 | 8,250 | 3,800 |
| 2025/07/25 | 8,280 | 8,440 | 8,150 | 8,250 | 6,600 |
| 2025/07/24 | 7,950 | 8,280 | 7,950 | 8,280 | 7,100 |
| 2025/07/23 | 7,930 | 8,050 | 7,840 | 8,020 | 12,500 |
| 2025/07/22 | 8,020 | 8,040 | 7,900 | 7,960 | 8,500 |
| 2025/07/18 | 8,000 | 8,080 | 8,000 | 8,020 | 4,900 |
| 2025/07/17 | 7,870 | 8,070 | 7,870 | 8,000 | 4,300 |
| 2025/07/16 | 7,930 | 7,980 | 7,870 | 7,870 | 3,200 |
| 2025/07/15 | 8,010 | 8,050 | 7,840 | 7,840 | 3,400 |
| 2025/07/14 | 7,780 | 7,980 | 7,780 | 7,910 | 8,000 |
| 2025/07/11 | 7,910 | 8,000 | 7,780 | 7,780 | 4,500 |
| 2025/07/10 | 7,990 | 7,990 | 7,780 | 7,780 | 13,900 |
| 2025/07/09 | 7,750 | 8,080 | 7,750 | 7,990 | 10,100 |
| 2025/07/08 | 7,650 | 7,890 | 7,650 | 7,800 | 8,500 |
| 2025/07/07 | 7,770 | 7,800 | 7,600 | 7,630 | 3,100 |
| 2025/07/04 | 7,670 | 7,770 | 7,450 | 7,710 | 7,700 |
| 2025/07/03 | 7,980 | 7,990 | 7,600 | 7,600 | 11,300 |
| 2025/07/02 | 8,020 | 8,190 | 7,830 | 7,940 | 9,900 |
| 2025/07/01 | 8,180 | 8,280 | 8,000 | 8,000 | 8,800 |
| 2025/06/30 | 8,100 | 8,300 | 8,010 | 8,150 | 13,300 |
| 2025/06/27 | 7,880 | 8,170 | 7,880 | 8,030 | 13,700 |
| 2025/06/26 | 7,720 | 7,900 | 7,720 | 7,850 | 11,000 |
| 2025/06/25 | 7,700 | 7,770 | 7,520 | 7,720 | 10,600 |
| 2025/06/24 | 7,660 | 7,700 | 7,480 | 7,700 | 8,700 |
| 2025/06/23 | 7,610 | 7,780 | 7,530 | 7,530 | 8,300 |
| 2025/06/20 | 7,740 | 7,870 | 7,510 | 7,710 | 48,600 |
| 2025/06/19 | 7,730 | 7,900 | 7,660 | 7,740 | 15,200 |
| 2025/06/18 | 7,570 | 7,680 | 7,370 | 7,580 | 13,200 |
| 2025/06/17 | 7,570 | 7,700 | 7,540 | 7,640 | 9,500 |
| 2025/06/16 | 7,740 | 7,740 | 7,510 | 7,640 | 7,300 |
| 2025/06/13 | 7,740 | 7,800 | 7,530 | 7,590 | 10,900 |
| 2025/06/12 | 7,850 | 8,000 | 7,750 | 7,770 | 10,800 |
| 2025/06/11 | 7,480 | 8,060 | 7,480 | 7,970 | 18,600 |
| 2025/06/10 | 7,640 | 7,700 | 7,400 | 7,480 | 5,800 |
| 2025/06/09 | 7,400 | 7,630 | 7,360 | 7,630 | 5,100 |
| 2025/06/06 | 7,430 | 7,520 | 7,320 | 7,400 | 7,400 |
| 2025/06/05 | 7,730 | 7,730 | 7,420 | 7,430 | 13,200 |
| 2025/06/04 | 7,240 | 7,780 | 7,010 | 7,710 | 15,800 |
| 2025/06/03 | 7,370 | 7,550 | 7,300 | 7,310 | 14,000 |
| 2025/06/02 | 7,190 | 7,570 | 7,190 | 7,370 | 10,900 |
| 2025/05/30 | 6,900 | 7,400 | 6,890 | 7,280 | 15,500 |
| 2025/05/29 | 6,740 | 6,940 | 6,700 | 6,940 | 9,300 |
| 2025/05/28 | 6,640 | 6,850 | 6,610 | 6,710 | 12,300 |
| 2025/05/27 | 6,530 | 6,710 | 6,530 | 6,590 | 2,700 |
| 2025/05/26 | 6,600 | 6,640 | 6,500 | 6,610 | 3,200 |
| 2025/05/23 | 6,630 | 6,690 | 6,550 | 6,600 | 4,000 |
| 2025/05/22 | 6,450 | 6,840 | 6,340 | 6,600 | 9,700 |
| 2025/05/21 | 6,650 | 6,650 | 6,420 | 6,450 | 5,900 |
| 2025/05/20 | 6,870 | 6,870 | 6,610 | 6,650 | 8,500 |
| 2025/05/19 | 6,960 | 7,020 | 6,820 | 6,870 | 5,100 |
| 2025/05/16 | 6,880 | 7,050 | 6,830 | 7,050 | 4,300 |
| 2025/05/15 | 7,090 | 7,190 | 6,850 | 6,940 | 14,800 |
| 2025/05/14 | 6,960 | 7,230 | 6,870 | 7,080 | 15,700 |
| 2025/05/13 | 7,050 | 7,100 | 6,950 | 6,950 | 8,400 |
| 2025/05/12 | 6,950 | 6,970 | 6,870 | 6,900 | 2,800 |
| 2025/05/09 | 6,980 | 7,020 | 6,850 | 6,880 | 6,900 |
| 2025/05/08 | 6,790 | 6,990 | 6,790 | 6,960 | 3,400 |
| 2025/05/07 | 6,600 | 6,910 | 6,540 | 6,840 | 10,500 |
| 2025/05/02 | 6,650 | 6,680 | 6,540 | 6,660 | 5,900 |
| 2025/05/01 | 6,740 | 6,760 | 6,570 | 6,650 | 7,900 |
| 2025/04/30 | 6,840 | 6,910 | 6,720 | 6,770 | 6,900 |
| 2025/04/28 | 6,770 | 7,030 | 6,770 | 6,840 | 9,500 |
| 2025/04/25 | 6,900 | 6,940 | 6,640 | 6,770 | 5,700 |
| 2025/04/24 | 7,310 | 7,320 | 6,830 | 6,910 | 6,900 |
| 2025/04/23 | 7,280 | 7,450 | 7,120 | 7,270 | 10,800 |
| 2025/04/22 | 7,130 | 7,290 | 7,030 | 7,150 | 7,300 |
| 2025/04/21 | 6,920 | 7,120 | 6,920 | 7,100 | 7,200 |
| 2025/04/18 | 6,640 | 6,970 | 6,640 | 6,930 | 11,100 |
| 2025/04/17 | 6,480 | 6,540 | 6,470 | 6,540 | 2,500 |
| 2025/04/16 | 6,310 | 6,420 | 6,300 | 6,420 | 7,200 |
| 2025/04/15 | 6,330 | 6,420 | 6,260 | 6,260 | 4,100 |
| 2025/04/14 | 6,410 | 6,500 | 6,270 | 6,390 | 5,500 |
| 2025/04/11 | 6,290 | 6,380 | 6,100 | 6,310 | 7,000 |
| 2025/04/10 | 6,270 | 6,460 | 6,120 | 6,390 | 9,600 |
| 2025/04/09 | 5,420 | 5,600 | 5,410 | 5,470 | 10,900 |
| 2025/04/08 | 5,300 | 5,720 | 5,300 | 5,620 | 6,700 |
| 2025/04/07 | 5,500 | 5,500 | 5,180 | 5,300 | 11,700 |
| 2025/04/04 | 5,960 | 6,030 | 5,600 | 5,700 | 17,500 |
| 2025/04/03 | 5,910 | 6,090 | 5,880 | 6,050 | 11,300 |
| 2025/04/02 | 6,420 | 6,420 | 6,180 | 6,200 | 7,600 |
| 2025/04/01 | 6,510 | 6,600 | 6,420 | 6,420 | 7,400 |
| 2025/03/31 | 6,760 | 6,760 | 6,350 | 6,440 | 15,800 |
| 2025/03/28 | 6,700 | 6,810 | 6,560 | 6,760 | 29,200 |
| 2025/03/27 | 6,750 | 6,750 | 6,480 | 6,700 | 90,000 |
| 2025/03/26 | 6,620 | 6,690 | 6,570 | 6,650 | 24,500 |
| 2025/03/25 | 6,610 | 6,620 | 6,520 | 6,560 | 20,700 |
| 2025/03/24 | 6,570 | 6,630 | 6,530 | 6,550 | 24,900 |
| 2025/03/21 | 6,500 | 6,600 | 6,450 | 6,590 | 20,900 |
| 2025/03/19 | 6,250 | 6,480 | 6,250 | 6,440 | 16,000 |
| 2025/03/18 | 6,300 | 6,310 | 6,250 | 6,260 | 10,200 |
| 2025/03/17 | 6,300 | 6,380 | 6,230 | 6,280 | 22,800 |
| 2025/03/14 | 6,270 | 6,290 | 6,230 | 6,230 | 10,000 |
| 2025/03/13 | 6,300 | 6,300 | 6,210 | 6,210 | 9,800 |
| 2025/03/12 | 6,180 | 6,280 | 6,170 | 6,210 | 10,100 |
| 2025/03/11 | 6,220 | 6,230 | 6,090 | 6,170 | 10,300 |
| 2025/03/10 | 6,320 | 6,320 | 6,190 | 6,250 | 10,800 |
| 2025/03/07 | 6,320 | 6,400 | 6,270 | 6,320 | 6,900 |
| 2025/03/06 | 6,240 | 6,380 | 6,240 | 6,360 | 7,200 |
| 2025/03/05 | 6,170 | 6,230 | 6,150 | 6,150 | 6,800 |
| 2025/03/04 | 6,170 | 6,250 | 6,150 | 6,160 | 7,600 |
| 2025/03/03 | 6,180 | 6,250 | 6,160 | 6,230 | 10,400 |
| 2025/02/28 | 6,140 | 6,240 | 6,000 | 6,000 | 26,800 |
| 2025/02/27 | 6,000 | 6,190 | 6,000 | 6,140 | 13,300 |
| 2025/02/26 | 5,850 | 5,960 | 5,730 | 5,920 | 17,300 |
| 2025/02/25 | 5,740 | 5,960 | 5,650 | 5,920 | 22,900 |
| 2025/02/21 | 5,840 | 5,870 | 5,790 | 5,840 | 6,900 |
| 2025/02/20 | 5,850 | 5,900 | 5,820 | 5,840 | 6,300 |
| 2025/02/19 | 5,860 | 5,930 | 5,810 | 5,850 | 9,000 |
| 2025/02/18 | 5,830 | 5,980 | 5,710 | 5,860 | 14,200 |
| 2025/02/17 | 5,260 | 5,880 | 5,260 | 5,870 | 22,000 |
| 2025/02/14 | 5,150 | 5,270 | 5,110 | 5,190 | 24,700 |
| 2025/02/13 | 5,150 | 5,200 | 5,090 | 5,200 | 7,400 |
| 2025/02/12 | 5,030 | 5,090 | 5,000 | 5,070 | 7,500 |
| 2025/02/10 | 4,985 | 5,010 | 4,950 | 4,960 | 5,100 |
| 2025/02/07 | 4,950 | 5,070 | 4,935 | 4,985 | 9,600 |
| 2025/02/06 | 4,960 | 5,010 | 4,940 | 4,950 | 9,100 |
| 2025/02/05 | 5,000 | 5,000 | 4,865 | 4,905 | 14,200 |
| 2025/02/04 | 5,100 | 5,190 | 4,980 | 4,980 | 6,500 |
| 2025/02/03 | 5,050 | 5,110 | 4,995 | 5,000 | 13,600 |
| 2025/01/31 | 5,080 | 5,190 | 5,030 | 5,090 | 15,300 |
| 2025/01/30 | 4,905 | 5,040 | 4,870 | 5,040 | 113,400 |
| 2025/01/29 | 5,020 | 5,020 | 4,910 | 4,940 | 10,900 |
| 2025/01/28 | 5,020 | 5,080 | 4,950 | 4,985 | 11,700 |
| 2025/01/27 | 5,010 | 5,060 | 4,955 | 5,020 | 11,000 |
| 2025/01/24 | 5,010 | 5,010 | 4,920 | 4,940 | 7,900 |
| 2025/01/23 | 4,990 | 5,030 | 4,940 | 4,940 | 11,700 |
| 2025/01/22 | 4,920 | 5,030 | 4,835 | 4,980 | 13,300 |
| 2025/01/21 | 4,930 | 4,930 | 4,835 | 4,870 | 8,800 |
| 2025/01/20 | 4,905 | 4,965 | 4,860 | 4,890 | 11,400 |
| 2025/01/17 | 4,815 | 4,890 | 4,785 | 4,880 | 16,100 |
| 2025/01/16 | 4,965 | 4,970 | 4,805 | 4,835 | 19,600 |
| 2025/01/15 | 4,960 | 5,050 | 4,835 | 4,940 | 31,300 |
| 2025/01/14 | 5,140 | 5,140 | 4,935 | 4,960 | 15,800 |
| 2025/01/10 | 5,250 | 5,250 | 5,130 | 5,170 | 9,800 |
| 2025/01/09 | 5,250 | 5,340 | 5,220 | 5,250 | 10,100 |
| 2025/01/08 | 5,360 | 5,370 | 5,250 | 5,290 | 11,000 |
| 2025/01/07 | 5,280 | 5,400 | 5,120 | 5,360 | 12,500 |
| 2025/01/06 | 5,520 | 5,530 | 5,230 | 5,300 | 18,100 |