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 |
|---|---|---|---|---|---|
| 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 |
| 2025/05/13 | 1,881 | 1,967 | 1,874 | 1,885 | 23,600 |
| 2025/05/12 | 1,882 | 1,889 | 1,863 | 1,881 | 1,800 |
| 2025/05/09 | 1,885 | 1,899 | 1,871 | 1,882 | 17,700 |
| 2025/05/08 | 1,895 | 1,898 | 1,863 | 1,871 | 3,900 |
| 2025/05/07 | 1,940 | 1,968 | 1,868 | 1,883 | 16,500 |
| 2025/05/02 | 1,938 | 1,938 | 1,898 | 1,938 | 3,700 |
| 2025/05/01 | 1,925 | 1,963 | 1,901 | 1,925 | 8,500 |
| 2025/04/30 | 1,884 | 1,906 | 1,846 | 1,885 | 10,000 |
| 2025/04/28 | 1,874 | 1,930 | 1,866 | 1,884 | 10,500 |
| 2025/04/25 | 1,877 | 1,946 | 1,854 | 1,907 | 6,800 |
| 2025/04/24 | 1,853 | 1,863 | 1,801 | 1,854 | 10,200 |
| 2025/04/23 | 1,860 | 1,900 | 1,832 | 1,859 | 13,100 |
| 2025/04/22 | 1,860 | 1,874 | 1,841 | 1,860 | 1,400 |
| 2025/04/21 | 1,888 | 1,894 | 1,829 | 1,860 | 3,300 |
| 2025/04/18 | 1,800 | 1,920 | 1,793 | 1,900 | 4,700 |
| 2025/04/17 | 1,790 | 1,818 | 1,783 | 1,800 | 3,300 |
| 2025/04/16 | 1,836 | 1,837 | 1,788 | 1,830 | 9,100 |
| 2025/04/15 | 1,860 | 1,860 | 1,790 | 1,833 | 7,200 |
| 2025/04/14 | 1,880 | 1,880 | 1,835 | 1,842 | 2,300 |
| 2025/04/11 | 1,884 | 1,896 | 1,800 | 1,840 | 2,300 |
| 2025/04/10 | 1,921 | 1,921 | 1,801 | 1,885 | 7,900 |
| 2025/04/09 | 1,805 | 1,805 | 1,631 | 1,641 | 7,000 |
| 2025/04/08 | 1,743 | 1,850 | 1,743 | 1,816 | 14,300 |
| 2025/04/07 | 1,665 | 1,710 | 1,597 | 1,700 | 8,500 |
| 2025/04/04 | 1,927 | 1,927 | 1,806 | 1,865 | 4,300 |
| 2025/04/03 | 1,924 | 1,990 | 1,923 | 1,959 | 4,900 |
| 2025/04/02 | 1,980 | 1,980 | 1,939 | 1,964 | 9,000 |
| 2025/04/01 | 1,950 | 2,035 | 1,940 | 1,975 | 1,200 |
| 2025/03/31 | 1,977 | 2,008 | 1,932 | 1,974 | 8,100 |
| 2025/03/28 | 2,058 | 2,058 | 1,998 | 2,013 | 8,100 |
| 2025/03/27 | 2,074 | 2,074 | 2,031 | 2,059 | 3,300 |
| 2025/03/26 | 2,077 | 2,077 | 2,023 | 2,058 | 7,700 |
| 2025/03/25 | 2,102 | 2,102 | 2,036 | 2,059 | 5,900 |
| 2025/03/24 | 2,116 | 2,116 | 2,074 | 2,074 | 1,500 |
| 2025/03/21 | 2,094 | 2,104 | 2,076 | 2,095 | 4,200 |
| 2025/03/19 | 2,100 | 2,155 | 2,064 | 2,109 | 11,600 |
| 2025/03/18 | 2,144 | 2,151 | 2,070 | 2,125 | 6,600 |
| 2025/03/17 | 2,150 | 2,167 | 2,051 | 2,159 | 6,300 |
| 2025/03/14 | 2,027 | 2,166 | 2,027 | 2,145 | 13,500 |
| 2025/03/13 | 2,032 | 2,090 | 1,953 | 2,077 | 17,000 |
| 2025/03/12 | 2,015 | 2,045 | 1,986 | 2,017 | 2,500 |
| 2025/03/11 | 2,020 | 2,020 | 1,915 | 2,015 | 5,300 |
| 2025/03/10 | 2,023 | 2,043 | 2,002 | 2,027 | 3,200 |
| 2025/03/07 | 2,023 | 2,023 | 2,023 | 2,023 | 100 |
| 2025/03/06 | 2,019 | 2,021 | 2,003 | 2,020 | 3,300 |
| 2025/03/05 | 2,008 | 2,037 | 2,003 | 2,018 | 1,300 |
| 2025/03/04 | 2,010 | 2,029 | 2,001 | 2,028 | 1,500 |
| 2025/03/03 | 2,000 | 2,041 | 2,000 | 2,037 | 7,800 |
| 2025/02/28 | 1,987 | 2,035 | 1,950 | 1,985 | 9,500 |
| 2025/02/27 | 1,984 | 2,015 | 1,963 | 1,989 | 3,300 |
| 2025/02/26 | 2,020 | 2,020 | 1,974 | 1,974 | 5,800 |
| 2025/02/25 | 2,010 | 2,025 | 2,006 | 2,020 | 4,600 |
| 2025/02/21 | 2,005 | 2,013 | 2,000 | 2,013 | 1,500 |
| 2025/02/20 | 2,009 | 2,011 | 2,001 | 2,009 | 4,800 |
| 2025/02/19 | 2,009 | 2,009 | 2,000 | 2,009 | 1,800 |
| 2025/02/18 | 2,000 | 2,009 | 1,995 | 2,009 | 23,500 |
| 2025/02/17 | 2,000 | 2,015 | 2,000 | 2,001 | 7,000 |
| 2025/02/14 | 2,000 | 2,121 | 1,999 | 2,030 | 18,600 |
| 2025/02/13 | 2,000 | 2,005 | 1,992 | 1,999 | 8,100 |
| 2025/02/12 | 2,002 | 2,002 | 1,989 | 2,002 | 6,900 |
| 2025/02/10 | 1,990 | 2,001 | 1,987 | 1,992 | 20,500 |
| 2025/02/07 | 1,997 | 2,011 | 1,985 | 2,002 | 4,000 |
| 2025/02/06 | 1,999 | 1,999 | 1,983 | 1,987 | 3,300 |
| 2025/02/05 | 1,980 | 2,000 | 1,963 | 2,000 | 8,400 |
| 2025/02/04 | 1,960 | 1,969 | 1,951 | 1,960 | 2,300 |
| 2025/02/03 | 1,960 | 1,960 | 1,922 | 1,932 | 3,500 |
| 2025/01/31 | 1,953 | 1,972 | 1,950 | 1,965 | 2,200 |
| 2025/01/30 | 1,919 | 1,943 | 1,919 | 1,943 | 2,700 |
| 2025/01/29 | 2,011 | 2,017 | 1,896 | 1,917 | 22,400 |
| 2025/01/28 | 1,973 | 2,024 | 1,915 | 1,996 | 6,900 |
| 2025/01/27 | 2,050 | 2,050 | 1,986 | 1,986 | 7,400 |
| 2025/01/24 | 2,055 | 2,088 | 2,055 | 2,056 | 7,200 |
| 2025/01/23 | 2,042 | 2,064 | 2,033 | 2,055 | 7,700 |
| 2025/01/22 | 2,080 | 2,114 | 2,050 | 2,087 | 8,400 |
| 2025/01/21 | 2,075 | 2,080 | 2,050 | 2,080 | 6,900 |
| 2025/01/20 | 2,000 | 2,100 | 2,000 | 2,100 | 9,800 |
| 2025/01/17 | 2,006 | 2,030 | 1,997 | 2,030 | 4,400 |
| 2025/01/16 | 1,993 | 2,094 | 1,993 | 2,027 | 14,500 |
| 2025/01/15 | 1,991 | 1,999 | 1,968 | 1,994 | 1,900 |
| 2025/01/14 | 2,039 | 2,068 | 1,967 | 2,004 | 20,100 |
| 2025/01/10 | 1,998 | 2,100 | 1,993 | 2,039 | 19,200 |
| 2025/01/09 | 1,957 | 2,000 | 1,957 | 1,993 | 2,300 |
| 2025/01/08 | 1,954 | 1,997 | 1,954 | 1,967 | 1,100 |
| 2025/01/07 | 1,960 | 1,989 | 1,955 | 1,964 | 1,200 |
| 2025/01/06 | 1,941 | 2,000 | 1,933 | 2,000 | 4,500 |
| 2024/12/30 | 1,911 | 1,946 | 1,911 | 1,946 | 800 |
| 2024/12/27 | 1,909 | 1,949 | 1,909 | 1,949 | 2,000 |
| 2024/12/26 | 1,910 | 1,949 | 1,910 | 1,949 | 1,700 |
| 2024/12/25 | 1,961 | 1,978 | 1,922 | 1,950 | 3,900 |
| 2024/12/24 | 1,916 | 1,938 | 1,907 | 1,931 | 2,400 |
| 2024/12/23 | 1,945 | 1,945 | 1,905 | 1,926 | 3,400 |
| 2024/12/20 | 1,939 | 1,942 | 1,915 | 1,942 | 4,900 |
| 2024/12/19 | 1,940 | 1,980 | 1,940 | 1,942 | 1,400 |
| 2024/12/18 | 1,977 | 1,990 | 1,958 | 1,963 | 3,500 |
| 2024/12/17 | 2,023 | 2,030 | 1,981 | 1,992 | 7,000 |
| 2024/12/16 | 2,052 | 2,052 | 2,011 | 2,023 | 2,800 |
| 2024/12/13 | 2,069 | 2,070 | 2,040 | 2,068 | 4,100 |
| 2024/12/12 | 2,049 | 2,069 | 2,049 | 2,069 | 10,200 |
| 2024/12/11 | 2,044 | 2,069 | 2,044 | 2,049 | 20,700 |
| 2024/12/10 | 2,000 | 2,077 | 1,999 | 2,044 | 8,800 |
| 2024/12/09 | 1,958 | 1,977 | 1,958 | 1,977 | 1,700 |
| 2024/12/06 | 1,949 | 1,976 | 1,945 | 1,967 | 6,500 |
| 2024/12/05 | 1,942 | 1,949 | 1,911 | 1,949 | 3,400 |
| 2024/12/04 | 1,915 | 1,944 | 1,915 | 1,940 | 7,500 |
| 2024/12/03 | 1,900 | 1,942 | 1,900 | 1,930 | 3,500 |
| 2024/12/02 | 1,899 | 1,943 | 1,886 | 1,900 | 5,100 |
| 2024/11/29 | 1,898 | 1,899 | 1,878 | 1,899 | 700 |
| 2024/11/28 | 1,900 | 1,900 | 1,881 | 1,899 | 400 |
| 2024/11/27 | 1,860 | 1,900 | 1,860 | 1,899 | 4,600 |
| 2024/11/26 | 1,875 | 1,889 | 1,849 | 1,860 | 1,000 |
| 2024/11/25 | 1,879 | 1,898 | 1,867 | 1,878 | 2,100 |
| 2024/11/22 | 1,880 | 1,880 | 1,847 | 1,879 | 2,200 |
| 2024/11/21 | 1,850 | 1,895 | 1,841 | 1,843 | 2,700 |
| 2024/11/20 | 1,837 | 1,881 | 1,837 | 1,858 | 2,000 |
| 2024/11/19 | 1,866 | 1,897 | 1,850 | 1,850 | 1,500 |
| 2024/11/18 | 1,886 | 1,930 | 1,858 | 1,874 | 3,000 |
| 2024/11/15 | 1,880 | 1,950 | 1,845 | 1,900 | 9,100 |
| 2024/11/14 | 1,856 | 1,954 | 1,830 | 1,880 | 26,100 |
| 2024/11/13 | 1,856 | 1,856 | 1,811 | 1,816 | 1,500 |
| 2024/11/12 | 1,821 | 1,866 | 1,808 | 1,856 | 6,400 |
| 2024/11/11 | 1,842 | 1,882 | 1,828 | 1,830 | 3,000 |
| 2024/11/08 | 1,850 | 1,872 | 1,835 | 1,860 | 6,800 |
| 2024/11/07 | 1,850 | 1,882 | 1,850 | 1,850 | 1,600 |
| 2024/11/06 | 1,877 | 1,897 | 1,848 | 1,848 | 1,400 |
| 2024/11/05 | 1,899 | 1,910 | 1,857 | 1,877 | 3,000 |
| 2024/11/01 | 1,876 | 1,900 | 1,868 | 1,899 | 3,800 |
| 2024/10/31 | 1,890 | 1,900 | 1,869 | 1,883 | 4,400 |
| 2024/10/30 | 1,869 | 1,945 | 1,860 | 1,900 | 7,100 |
| 2024/10/29 | 1,868 | 1,889 | 1,862 | 1,869 | 4,000 |
| 2024/10/28 | 1,877 | 1,970 | 1,868 | 1,877 | 8,400 |
| 2024/10/25 | 1,822 | 1,900 | 1,782 | 1,877 | 12,200 |
| 2024/10/24 | 1,780 | 1,813 | 1,753 | 1,806 | 4,800 |
| 2024/10/23 | 1,790 | 1,805 | 1,763 | 1,789 | 800 |
| 2024/10/22 | 1,784 | 1,801 | 1,770 | 1,791 | 4,900 |
| 2024/10/21 | 1,789 | 1,820 | 1,764 | 1,790 | 7,400 |
| 2024/10/18 | 1,784 | 1,795 | 1,764 | 1,792 | 2,200 |
| 2024/10/17 | 1,770 | 1,784 | 1,735 | 1,784 | 2,200 |
| 2024/10/16 | 1,776 | 1,776 | 1,741 | 1,771 | 2,800 |