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

三谷商事(8066)の株価時系列情報

三谷商事(8066)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
2026/03/06 2,691 2,691 2,629 2,639 11,800
2026/03/05 2,686 2,708 2,658 2,694 6,400
2026/03/04 2,634 2,671 2,556 2,586 19,800
2026/03/03 2,762 2,762 2,692 2,711 10,100
2026/03/02 2,772 2,796 2,745 2,762 10,900
2026/02/27 2,772 2,855 2,740 2,850 24,800
2026/02/26 2,773 2,773 2,724 2,736 11,200
2026/02/25 2,729 2,745 2,704 2,723 18,100
2026/02/24 2,619 2,795 2,612 2,729 29,200
2026/02/20 2,650 2,650 2,611 2,611 3,900
2026/02/19 2,668 2,689 2,638 2,674 7,800
2026/02/18 2,670 2,719 2,661 2,668 23,400
2026/02/17 2,697 2,697 2,616 2,665 19,500
2026/02/16 2,699 2,770 2,676 2,697 19,900
2026/02/13 2,799 2,800 2,676 2,749 43,700
2026/02/12 2,743 2,799 2,721 2,799 27,800
2026/02/10 2,606 2,718 2,606 2,693 24,400
2026/02/09 2,523 2,594 2,523 2,594 26,200
2026/02/06 2,364 2,500 2,363 2,500 65,700
2026/02/05 2,450 2,460 2,360 2,405 44,100
2026/02/04 2,420 2,471 2,369 2,449 17,600
2026/02/03 2,363 2,450 2,351 2,412 20,400
2026/02/02 2,380 2,390 2,330 2,335 48,700
2026/01/30 2,370 2,395 2,331 2,380 14,800
2026/01/29 2,219 2,377 2,216 2,365 69,500
2026/01/28 2,184 2,187 2,074 2,175 19,800
2026/01/27 2,191 2,202 2,166 2,186 15,200
2026/01/26 2,214 2,218 2,189 2,199 14,000
2026/01/23 2,215 2,230 2,210 2,215 8,100
2026/01/22 2,239 2,239 2,208 2,209 6,500
2026/01/21 2,247 2,263 2,208 2,217 26,600
2026/01/20 2,264 2,264 2,244 2,248 4,800
2026/01/19 2,266 2,266 2,249 2,253 4,500
2026/01/16 2,259 2,262 2,243 2,258 3,300
2026/01/15 2,247 2,256 2,233 2,247 8,200
2026/01/14 2,270 2,270 2,246 2,247 6,300
2026/01/13 2,280 2,284 2,234 2,267 11,800
2026/01/09 2,256 2,270 2,232 2,260 10,200
2026/01/08 2,256 2,258 2,217 2,256 10,100
2026/01/07 2,265 2,287 2,236 2,276 8,100
2026/01/06 2,298 2,298 2,264 2,278 8,700
2026/01/05 2,299 2,299 2,284 2,289 1,800
2025/12/30 2,287 2,300 2,256 2,299 9,400
2025/12/29 2,268 2,282 2,250 2,280 7,100
2025/12/26 2,295 2,295 2,259 2,265 9,600
2025/12/25 2,300 2,300 2,276 2,285 7,000
2025/12/24 2,310 2,325 2,278 2,298 15,900
2025/12/23 2,316 2,320 2,288 2,297 9,100
2025/12/22 2,347 2,347 2,291 2,305 6,000
2025/12/19 2,312 2,359 2,282 2,348 12,300
2025/12/18 2,262 2,300 2,261 2,300 9,900
2025/12/17 2,236 2,278 2,211 2,262 26,900
2025/12/16 2,257 2,272 2,236 2,236 13,900
2025/12/15 2,259 2,260 2,245 2,259 10,100
2025/12/12 2,262 2,266 2,223 2,266 8,000
2025/12/11 2,278 2,278 2,233 2,244 8,600
2025/12/10 2,264 2,278 2,262 2,274 20,800
2025/12/09 2,249 2,264 2,244 2,264 12,600
2025/12/08 2,216 2,266 2,216 2,249 14,000
2025/12/05 2,227 2,234 2,210 2,215 13,100
2025/12/04 2,235 2,266 2,176 2,205 27,400
2025/12/03 2,301 2,329 2,225 2,225 14,600
2025/12/02 2,358 2,358 2,302 2,311 2,600
2025/12/01 2,394 2,395 2,257 2,340 28,100
2025/11/28 2,356 2,385 2,356 2,385 1,600
2025/11/27 2,365 2,398 2,365 2,391 3,000
2025/11/26 2,384 2,384 2,346 2,379 900
2025/11/25 2,397 2,397 2,356 2,384 4,100
2025/11/21 2,375 2,400 2,364 2,375 10,900
2025/11/20 2,380 2,380 2,356 2,378 7,400
2025/11/19 2,386 2,390 2,351 2,367 5,900
2025/11/18 2,356 2,390 2,348 2,390 18,000
2025/11/17 2,354 2,384 2,333 2,379 2,400
2025/11/14 2,398 2,410 2,360 2,379 15,800
2025/11/13 2,365 2,422 2,365 2,383 6,900
2025/11/12 2,372 2,372 2,358 2,364 1,800
2025/11/11 2,360 2,360 2,346 2,359 2,200
2025/11/10 2,358 2,369 2,333 2,361 5,700
2025/11/07 2,357 2,358 2,329 2,358 900
2025/11/06 2,333 2,360 2,330 2,359 1,500
2025/11/05 2,343 2,369 2,304 2,331 15,800
2025/11/04 2,331 2,340 2,310 2,330 4,200
2025/10/31 2,295 2,332 2,291 2,320 8,600
2025/10/30 2,268 2,320 2,268 2,295 9,000
2025/10/29 2,260 2,285 2,250 2,285 19,800
2025/10/28 2,260 2,285 2,260 2,276 2,100
2025/10/27 2,288 2,300 2,261 2,290 9,500
2025/10/24 2,272 2,283 2,243 2,276 3,800
2025/10/23 2,269 2,269 2,257 2,267 1,200
2025/10/22 2,286 2,286 2,256 2,265 8,900
2025/10/21 2,261 2,285 2,245 2,285 4,800
2025/10/20 2,247 2,274 2,246 2,274 3,700
2025/10/17 2,242 2,257 2,212 2,240 2,300
2025/10/16 2,244 2,275 2,216 2,269 6,400
2025/10/15 2,229 2,260 2,193 2,241 6,300
2025/10/14 2,240 2,248 2,204 2,215 11,700
2025/10/10 2,262 2,311 2,262 2,290 13,200
2025/10/09 2,300 2,301 2,285 2,300 5,100
2025/10/08 2,286 2,309 2,269 2,305 13,600
2025/10/07 2,246 2,290 2,220 2,288 16,800
2025/10/06 2,204 2,277 2,200 2,246 27,000
2025/10/03 2,165 2,232 2,157 2,232 30,800
2025/10/02 2,110 2,185 2,110 2,170 31,600
2025/10/01 2,146 2,148 2,100 2,107 5,300
2025/09/30 2,141 2,171 2,141 2,146 4,700
2025/09/29 2,185 2,185 2,144 2,144 3,600
2025/09/26 2,189 2,208 2,180 2,194 16,400
2025/09/25 2,189 2,197 2,175 2,189 7,900
2025/09/24 2,183 2,190 2,170 2,184 11,600
2025/09/22 2,160 2,184 2,160 2,180 16,100
2025/09/19 2,164 2,194 2,150 2,194 20,500
2025/09/18 2,178 2,178 2,151 2,166 3,900
2025/09/17 2,173 2,178 2,158 2,178 6,200
2025/09/16 2,176 2,198 2,171 2,194 9,900
2025/09/12 2,156 2,180 2,145 2,158 11,700
2025/09/11 2,195 2,195 2,120 2,140 24,600
2025/09/10 2,189 2,205 2,175 2,198 13,000
2025/09/09 2,188 2,188 2,168 2,187 4,600
2025/09/08 2,169 2,200 2,151 2,188 13,300
2025/09/05 2,169 2,199 2,157 2,169 9,000
2025/09/04 2,167 2,190 2,156 2,169 11,100
2025/09/03 2,155 2,160 2,133 2,140 5,000
2025/09/02 2,133 2,200 2,132 2,160 15,200
2025/09/01 2,152 2,152 2,131 2,133 400
2025/08/29 2,160 2,160 2,135 2,154 300
2025/08/28 2,140 2,171 2,134 2,167 6,200
2025/08/27 2,115 2,151 2,115 2,142 1,900
2025/08/26 2,148 2,148 2,111 2,115 5,000
2025/08/25 2,156 2,160 2,142 2,148 4,500
2025/08/22 2,166 2,170 2,135 2,170 7,300
2025/08/21 2,175 2,175 2,142 2,165 6,800
2025/08/20 2,171 2,172 2,150 2,166 5,000
2025/08/19 2,172 2,214 2,166 2,166 14,800
2025/08/18 2,186 2,200 2,171 2,172 11,500
2025/08/15 2,242 2,254 2,179 2,179 21,100
2025/08/14 2,361 2,449 2,300 2,342 17,500
2025/08/13 2,400 2,406 2,350 2,361 19,500
2025/08/12 2,400 2,413 2,340 2,413 4,700
2025/08/08 2,286 2,400 2,229 2,390 17,400
2025/08/07 2,350 2,350 2,265 2,286 7,400
2025/08/06 2,302 2,379 2,302 2,379 1,400
2025/08/05 2,310 2,374 2,291 2,317 9,000
2025/08/04 2,188 2,345 2,188 2,337 7,800
2025/08/01 2,218 2,299 2,186 2,227 17,400
2025/07/31 2,269 2,269 2,218 2,218 5,000
2025/07/30 2,237 2,270 2,237 2,270 2,900
2025/07/29 2,252 2,269 2,237 2,268 1,100
2025/07/28 2,288 2,292 2,274 2,274 1,500
2025/07/25 2,350 2,393 2,326 2,326 3,900
2025/07/24 2,300 2,400 2,300 2,355 8,500
2025/07/23 2,243 2,350 2,243 2,317 10,800
2025/07/22 2,250 2,299 2,248 2,262 12,800
2025/07/18 2,275 2,290 2,275 2,277 2,200
2025/07/17 2,243 2,275 2,243 2,275 6,900
2025/07/16 2,205 2,273 2,200 2,247 7,100
2025/07/15 2,255 2,267 2,200 2,210 9,100
2025/07/14 2,250 2,290 2,250 2,275 6,900
2025/07/11 2,200 2,229 2,200 2,229 1,200
2025/07/10 2,278 2,287 2,220 2,229 17,000
2025/07/09 2,198 2,297 2,190 2,243 11,700
2025/07/08 2,168 2,198 2,168 2,198 2,500
2025/07/07 2,158 2,199 2,158 2,180 3,500
2025/07/04 2,142 2,183 2,142 2,170 2,900
2025/07/03 2,143 2,178 2,142 2,142 11,100
2025/07/02 2,136 2,179 2,136 2,153 17,300
2025/07/01 2,175 2,176 2,127 2,154 2,700
2025/06/30 2,119 2,199 2,116 2,148 13,100
2025/06/27 2,118 2,150 2,106 2,118 11,200
2025/06/26 2,114 2,125 2,106 2,125 4,400
2025/06/25 2,129 2,150 2,097 2,134 8,700
2025/06/24 2,066 2,109 2,066 2,109 15,200
2025/06/23 2,125 2,125 2,054 2,054 6,700
2025/06/20 2,122 2,122 2,100 2,120 1,800
2025/06/19 2,155 2,156 2,121 2,121 6,000
2025/06/18 2,192 2,192 2,164 2,189 2,700
2025/06/17 2,168 2,194 2,126 2,182 5,500
2025/06/16 2,120 2,188 2,120 2,188 1,700
2025/06/13 2,168 2,168 2,123 2,150 900
2025/06/12 2,142 2,168 2,142 2,168 1,400
2025/06/11 2,172 2,203 2,141 2,150 11,300
2025/06/10 2,222 2,222 2,166 2,172 8,000
2025/06/09 2,200 2,295 2,196 2,230 23,200
2025/06/06 2,195 2,222 2,161 2,210 41,000
2025/06/05 2,142 2,142 2,107 2,115 1,500
2025/06/04 2,148 2,148 2,130 2,143 4,200
2025/06/03 2,126 2,174 2,100 2,134 28,400
2025/06/02 2,090 2,145 2,053 2,110 10,700
2025/05/30 2,103 2,108 2,085 2,091 7,900
2025/05/29 2,048 2,123 2,048 2,096 10,600
2025/05/28 2,031 2,092 2,002 2,028 28,800
2025/05/27 2,058 2,149 2,000 2,034 37,100
2025/05/26 2,051 2,075 2,032 2,058 18,800
2025/05/23 1,943 2,030 1,933 2,030 13,300
2025/05/22 1,881 1,949 1,880 1,939 13,700
2025/05/21 1,884 1,890 1,873 1,884 24,600
2025/05/20 1,881 1,884 1,863 1,884 3,900
2025/05/19 1,886 1,887 1,876 1,885 6,400
2025/05/16 1,898 1,898 1,842 1,879 12,400
2025/05/15 1,900 1,938 1,869 1,880 23,300
2025/05/14 1,885 1,924 1,865 1,904 50,300

このページの先頭へ