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 |
|---|---|---|---|---|---|
| 2026/03/11 | 7,360 | 7,390 | 7,280 | 7,290 | 4,300 |
| 2026/03/10 | 7,200 | 7,340 | 7,160 | 7,260 | 9,800 |
| 2026/03/09 | 7,070 | 7,160 | 6,870 | 7,050 | 20,700 |
| 2026/03/06 | 7,300 | 7,520 | 7,300 | 7,440 | 10,900 |
| 2026/03/05 | 7,410 | 7,640 | 7,370 | 7,440 | 12,500 |
| 2026/03/04 | 7,560 | 7,570 | 7,220 | 7,260 | 10,900 |
| 2026/03/03 | 7,850 | 7,900 | 7,650 | 7,710 | 11,100 |
| 2026/03/02 | 8,170 | 8,170 | 7,880 | 7,940 | 12,300 |
| 2026/02/27 | 7,860 | 8,230 | 7,760 | 8,230 | 16,300 |
| 2026/02/26 | 7,960 | 8,200 | 7,840 | 7,960 | 25,200 |
| 2026/02/25 | 7,200 | 7,990 | 7,200 | 7,900 | 28,600 |
| 2026/02/24 | 7,270 | 7,450 | 7,200 | 7,250 | 10,100 |
| 2026/02/20 | 7,200 | 7,420 | 7,070 | 7,270 | 14,400 |
| 2026/02/19 | 7,130 | 7,290 | 7,040 | 7,290 | 11,200 |
| 2026/02/18 | 7,080 | 7,250 | 7,000 | 7,130 | 13,800 |
| 2026/02/17 | 7,370 | 7,370 | 7,090 | 7,090 | 15,700 |
| 2026/02/16 | 7,970 | 7,990 | 7,300 | 7,320 | 24,100 |
| 2026/02/13 | 8,180 | 8,210 | 7,790 | 7,820 | 11,900 |
| 2026/02/12 | 8,150 | 8,240 | 8,040 | 8,180 | 10,000 |
| 2026/02/10 | 7,950 | 8,180 | 7,950 | 8,020 | 6,600 |
| 2026/02/09 | 7,720 | 7,930 | 7,630 | 7,920 | 13,000 |
| 2026/02/06 | 7,670 | 7,720 | 7,600 | 7,600 | 6,300 |
| 2026/02/05 | 7,810 | 7,890 | 7,660 | 7,720 | 8,200 |
| 2026/02/04 | 7,710 | 7,850 | 7,700 | 7,700 | 5,400 |
| 2026/02/03 | 7,650 | 7,850 | 7,650 | 7,800 | 6,900 |
| 2026/02/02 | 7,650 | 7,840 | 7,550 | 7,570 | 10,100 |
| 2026/01/30 | 7,770 | 7,770 | 7,590 | 7,650 | 8,400 |
| 2026/01/29 | 7,540 | 7,670 | 7,440 | 7,620 | 9,000 |
| 2026/01/28 | 7,680 | 7,730 | 7,540 | 7,690 | 8,200 |
| 2026/01/27 | 7,900 | 7,900 | 7,720 | 7,760 | 8,800 |
| 2026/01/26 | 7,910 | 8,090 | 7,900 | 7,910 | 8,800 |
| 2026/01/23 | 8,060 | 8,170 | 8,010 | 8,020 | 4,800 |
| 2026/01/22 | 7,960 | 8,070 | 7,950 | 7,990 | 3,300 |
| 2026/01/21 | 7,860 | 8,010 | 7,800 | 7,950 | 5,500 |
| 2026/01/20 | 8,090 | 8,090 | 7,960 | 8,010 | 5,800 |
| 2026/01/19 | 8,200 | 8,210 | 8,070 | 8,120 | 8,900 |
| 2026/01/16 | 8,090 | 8,300 | 8,080 | 8,200 | 5,200 |
| 2026/01/15 | 8,020 | 8,160 | 8,020 | 8,090 | 6,300 |
| 2026/01/14 | 8,130 | 8,130 | 7,970 | 8,020 | 6,200 |
| 2026/01/13 | 8,230 | 8,310 | 8,070 | 8,090 | 7,200 |
| 2026/01/09 | 7,930 | 7,960 | 7,850 | 7,930 | 6,200 |
| 2026/01/08 | 8,130 | 8,280 | 8,000 | 8,000 | 6,600 |
| 2026/01/07 | 8,170 | 8,230 | 8,060 | 8,130 | 5,400 |
| 2026/01/06 | 8,000 | 8,220 | 8,000 | 8,170 | 6,800 |
| 2026/01/05 | 8,030 | 8,140 | 7,970 | 8,000 | 7,500 |