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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,637 | 1,674 | 1,568 | 1,633 | 8,600 |
| 2024/07/25 | 1,643 | 1,658 | 1,614 | 1,627 | 12,800 |
| 2024/07/24 | 1,642 | 1,674 | 1,624 | 1,659 | 12,500 |
| 2024/07/23 | 1,656 | 1,656 | 1,642 | 1,642 | 600 |
| 2024/07/22 | 1,632 | 1,687 | 1,632 | 1,655 | 4,200 |
| 2024/07/19 | 1,627 | 1,636 | 1,603 | 1,636 | 1,800 |
| 2024/07/18 | 1,641 | 1,641 | 1,611 | 1,623 | 2,800 |
| 2024/07/17 | 1,660 | 1,670 | 1,639 | 1,641 | 9,000 |
| 2024/07/16 | 1,665 | 1,666 | 1,631 | 1,659 | 5,300 |
| 2024/07/12 | 1,635 | 1,640 | 1,625 | 1,640 | 1,800 |
| 2024/07/11 | 1,618 | 1,669 | 1,608 | 1,639 | 4,800 |
| 2024/07/10 | 1,636 | 1,648 | 1,591 | 1,618 | 23,200 |
| 2024/07/09 | 1,629 | 1,660 | 1,620 | 1,635 | 3,100 |
| 2024/07/08 | 1,610 | 1,630 | 1,610 | 1,629 | 1,500 |
| 2024/07/05 | 1,660 | 1,662 | 1,614 | 1,620 | 3,900 |
| 2024/07/04 | 1,666 | 1,670 | 1,659 | 1,659 | 1,300 |
| 2024/07/03 | 1,621 | 1,660 | 1,565 | 1,658 | 12,600 |
| 2024/07/02 | 1,636 | 1,657 | 1,612 | 1,619 | 6,100 |
| 2024/07/01 | 1,622 | 1,670 | 1,622 | 1,640 | 12,000 |
| 2024/06/28 | 1,622 | 1,684 | 1,611 | 1,625 | 2,400 |
| 2024/06/27 | 1,644 | 1,677 | 1,603 | 1,622 | 15,300 |
| 2024/06/26 | 1,598 | 1,620 | 1,563 | 1,604 | 8,100 |
| 2024/06/25 | 1,608 | 1,619 | 1,587 | 1,602 | 5,400 |
| 2024/06/24 | 1,597 | 1,633 | 1,562 | 1,596 | 32,200 |
| 2024/06/21 | 1,535 | 1,582 | 1,524 | 1,577 | 8,500 |
| 2024/06/20 | 1,534 | 1,545 | 1,528 | 1,535 | 4,500 |
| 2024/06/19 | 1,505 | 1,541 | 1,505 | 1,534 | 2,800 |
| 2024/06/18 | 1,495 | 1,505 | 1,457 | 1,481 | 12,600 |
| 2024/06/17 | 1,514 | 1,518 | 1,460 | 1,473 | 22,300 |
| 2024/06/14 | 1,495 | 1,541 | 1,495 | 1,531 | 7,000 |
| 2024/06/13 | 1,511 | 1,522 | 1,500 | 1,510 | 11,500 |
| 2024/06/12 | 1,499 | 1,503 | 1,480 | 1,492 | 6,400 |
| 2024/06/11 | 1,473 | 1,508 | 1,466 | 1,499 | 21,700 |
| 2024/06/10 | 1,438 | 1,475 | 1,430 | 1,460 | 19,300 |
| 2024/06/07 | 1,438 | 1,453 | 1,436 | 1,439 | 5,800 |
| 2024/06/06 | 1,452 | 1,467 | 1,439 | 1,441 | 7,400 |
| 2024/06/05 | 1,425 | 1,457 | 1,425 | 1,452 | 17,500 |
| 2024/06/04 | 1,426 | 1,450 | 1,426 | 1,433 | 15,800 |
| 2024/06/03 | 1,415 | 1,429 | 1,401 | 1,425 | 60,500 |
| 2024/05/31 | 1,424 | 1,425 | 1,406 | 1,411 | 25,100 |
| 2024/05/30 | 1,454 | 1,466 | 1,411 | 1,418 | 25,600 |
| 2024/05/29 | 1,461 | 1,470 | 1,455 | 1,455 | 3,200 |
| 2024/05/28 | 1,455 | 1,468 | 1,455 | 1,461 | 3,800 |
| 2024/05/27 | 1,461 | 1,486 | 1,453 | 1,454 | 7,100 |
| 2024/05/24 | 1,471 | 1,489 | 1,442 | 1,461 | 24,000 |
| 2024/05/23 | 1,448 | 1,474 | 1,441 | 1,441 | 23,300 |
| 2024/05/22 | 1,476 | 1,494 | 1,432 | 1,444 | 22,400 |
| 2024/05/21 | 1,489 | 1,503 | 1,467 | 1,467 | 10,200 |
| 2024/05/20 | 1,498 | 1,508 | 1,491 | 1,491 | 4,200 |
| 2024/05/17 | 1,494 | 1,502 | 1,466 | 1,486 | 18,800 |
| 2024/05/16 | 1,580 | 1,609 | 1,472 | 1,474 | 50,300 |
| 2024/05/15 | 1,665 | 1,700 | 1,511 | 1,579 | 46,800 |
| 2024/05/14 | 1,703 | 1,730 | 1,651 | 1,676 | 10,900 |
| 2024/05/13 | 1,700 | 1,705 | 1,679 | 1,697 | 4,300 |
| 2024/05/10 | 1,708 | 1,749 | 1,708 | 1,723 | 10,000 |
| 2024/05/09 | 1,689 | 1,728 | 1,689 | 1,705 | 10,200 |
| 2024/05/08 | 1,690 | 1,695 | 1,648 | 1,672 | 11,400 |
| 2024/05/07 | 1,700 | 1,715 | 1,667 | 1,681 | 28,000 |
| 2024/05/02 | 1,663 | 1,745 | 1,663 | 1,680 | 22,500 |
| 2024/05/01 | 1,669 | 1,708 | 1,650 | 1,688 | 55,700 |
| 2024/04/30 | 1,661 | 1,706 | 1,661 | 1,667 | 18,500 |
| 2024/04/26 | 1,678 | 1,704 | 1,660 | 1,660 | 17,000 |
| 2024/04/25 | 1,729 | 1,729 | 1,718 | 1,729 | 4,400 |
| 2024/04/24 | 1,713 | 1,729 | 1,713 | 1,729 | 2,000 |
| 2024/04/23 | 1,700 | 1,713 | 1,700 | 1,713 | 2,800 |
| 2024/04/22 | 1,713 | 1,713 | 1,685 | 1,693 | 4,900 |
| 2024/04/19 | 1,730 | 1,733 | 1,702 | 1,706 | 6,000 |
| 2024/04/18 | 1,725 | 1,736 | 1,719 | 1,726 | 1,600 |
| 2024/04/17 | 1,725 | 1,727 | 1,714 | 1,727 | 1,700 |
| 2024/04/16 | 1,720 | 1,745 | 1,713 | 1,713 | 2,800 |
| 2024/04/15 | 1,745 | 1,745 | 1,711 | 1,715 | 3,100 |
| 2024/04/12 | 1,723 | 1,732 | 1,707 | 1,729 | 1,800 |
| 2024/04/11 | 1,738 | 1,738 | 1,707 | 1,712 | 7,500 |
| 2024/04/10 | 1,711 | 1,742 | 1,705 | 1,712 | 10,800 |
| 2024/04/09 | 1,732 | 1,736 | 1,710 | 1,710 | 5,400 |
| 2024/04/08 | 1,758 | 1,758 | 1,706 | 1,727 | 7,500 |
| 2024/04/05 | 1,729 | 1,748 | 1,703 | 1,734 | 5,200 |
| 2024/04/04 | 1,785 | 1,785 | 1,730 | 1,730 | 12,300 |
| 2024/04/03 | 1,811 | 1,825 | 1,777 | 1,783 | 7,700 |
| 2024/04/02 | 1,861 | 1,882 | 1,805 | 1,831 | 6,800 |
| 2024/04/01 | 1,875 | 1,880 | 1,849 | 1,863 | 7,000 |
| 2024/03/29 | 1,859 | 1,899 | 1,859 | 1,885 | 3,800 |
| 2024/03/28 | 1,878 | 1,901 | 1,845 | 1,856 | 4,300 |
| 2024/03/27 | 1,886 | 1,916 | 1,876 | 1,905 | 3,400 |
| 2024/03/26 | 1,897 | 1,924 | 1,850 | 1,892 | 2,900 |
| 2024/03/25 | 1,916 | 1,944 | 1,882 | 1,900 | 2,900 |
| 2024/03/22 | 1,920 | 1,937 | 1,897 | 1,916 | 15,300 |
| 2024/03/21 | 1,920 | 1,950 | 1,912 | 1,934 | 13,100 |
| 2024/03/19 | 1,929 | 1,950 | 1,920 | 1,935 | 6,000 |
| 2024/03/18 | 1,920 | 1,935 | 1,896 | 1,896 | 8,200 |
| 2024/03/15 | 1,915 | 1,927 | 1,891 | 1,913 | 6,100 |
| 2024/03/14 | 1,913 | 1,924 | 1,870 | 1,915 | 31,900 |
| 2024/03/13 | 1,899 | 1,899 | 1,844 | 1,882 | 8,200 |
| 2024/03/12 | 1,866 | 1,869 | 1,840 | 1,859 | 2,300 |
| 2024/03/11 | 1,900 | 1,912 | 1,860 | 1,869 | 5,500 |
| 2024/03/08 | 1,873 | 1,918 | 1,861 | 1,918 | 6,700 |
| 2024/03/07 | 1,876 | 1,898 | 1,867 | 1,872 | 7,900 |
| 2024/03/06 | 1,900 | 1,938 | 1,859 | 1,904 | 26,100 |
| 2024/03/05 | 1,870 | 1,911 | 1,870 | 1,905 | 6,000 |
| 2024/03/04 | 1,921 | 1,922 | 1,832 | 1,861 | 27,300 |
| 2024/03/01 | 1,874 | 1,917 | 1,870 | 1,906 | 16,800 |
| 2024/02/29 | 1,830 | 1,885 | 1,802 | 1,870 | 25,000 |
| 2024/02/28 | 1,835 | 1,859 | 1,802 | 1,806 | 7,400 |
| 2024/02/27 | 1,807 | 1,858 | 1,807 | 1,831 | 10,800 |
| 2024/02/26 | 1,777 | 1,823 | 1,777 | 1,807 | 29,800 |
| 2024/02/22 | 1,819 | 1,819 | 1,761 | 1,774 | 17,100 |
| 2024/02/21 | 1,817 | 1,829 | 1,791 | 1,809 | 14,500 |
| 2024/02/20 | 1,823 | 1,849 | 1,807 | 1,817 | 13,400 |
| 2024/02/19 | 1,873 | 1,887 | 1,818 | 1,828 | 15,500 |
| 2024/02/16 | 1,847 | 1,874 | 1,833 | 1,873 | 12,000 |
| 2024/02/15 | 1,878 | 1,907 | 1,803 | 1,838 | 23,700 |
| 2024/02/14 | 1,930 | 2,037 | 1,874 | 1,887 | 96,200 |
| 2024/02/13 | 1,983 | 2,027 | 1,962 | 1,970 | 14,300 |
| 2024/02/09 | 2,026 | 2,026 | 1,983 | 1,991 | 7,400 |
| 2024/02/08 | 2,035 | 2,048 | 2,000 | 2,029 | 9,400 |
| 2024/02/07 | 1,980 | 2,040 | 1,964 | 2,015 | 20,000 |
| 2024/02/06 | 1,986 | 2,014 | 1,962 | 1,964 | 6,200 |
| 2024/02/05 | 2,041 | 2,041 | 1,974 | 1,986 | 14,500 |
| 2024/02/02 | 2,009 | 2,069 | 1,996 | 2,041 | 27,700 |
| 2024/02/01 | 1,979 | 2,006 | 1,972 | 2,003 | 5,500 |
| 2024/01/31 | 1,999 | 2,040 | 1,951 | 1,972 | 17,900 |
| 2024/01/30 | 1,959 | 2,000 | 1,946 | 1,981 | 11,300 |
| 2024/01/29 | 1,948 | 1,960 | 1,916 | 1,933 | 10,900 |
| 2024/01/26 | 1,899 | 1,916 | 1,871 | 1,916 | 17,800 |
| 2024/01/25 | 1,855 | 1,899 | 1,855 | 1,899 | 16,900 |
| 2024/01/24 | 1,823 | 1,858 | 1,790 | 1,848 | 5,900 |
| 2024/01/23 | 1,835 | 1,847 | 1,771 | 1,819 | 11,600 |
| 2024/01/22 | 1,815 | 1,864 | 1,757 | 1,832 | 18,200 |
| 2024/01/19 | 1,850 | 1,850 | 1,801 | 1,828 | 8,000 |
| 2024/01/18 | 1,862 | 1,879 | 1,834 | 1,850 | 8,600 |
| 2024/01/17 | 1,900 | 1,917 | 1,860 | 1,860 | 7,800 |
| 2024/01/16 | 1,927 | 1,927 | 1,891 | 1,905 | 4,300 |
| 2024/01/15 | 1,955 | 1,955 | 1,899 | 1,918 | 8,800 |
| 2024/01/12 | 1,967 | 1,967 | 1,929 | 1,954 | 2,900 |
| 2024/01/11 | 1,946 | 1,962 | 1,920 | 1,948 | 3,700 |
| 2024/01/10 | 1,923 | 1,968 | 1,923 | 1,945 | 13,000 |
| 2024/01/09 | 1,999 | 1,999 | 1,902 | 1,923 | 25,800 |
| 2024/01/05 | 2,015 | 2,015 | 1,972 | 1,997 | 16,400 |
| 2024/01/04 | 2,179 | 2,179 | 1,995 | 2,010 | 55,600 |
| 2023/12/29 | 1,927 | 1,980 | 1,927 | 1,949 | 18,600 |
| 2023/12/28 | 1,898 | 1,942 | 1,877 | 1,919 | 19,800 |
| 2023/12/27 | 1,891 | 1,897 | 1,867 | 1,876 | 8,900 |
| 2023/12/26 | 1,877 | 1,890 | 1,838 | 1,854 | 12,600 |
| 2023/12/25 | 1,850 | 1,872 | 1,826 | 1,860 | 13,800 |
| 2023/12/22 | 1,771 | 1,805 | 1,761 | 1,805 | 7,400 |
| 2023/12/21 | 1,750 | 1,777 | 1,705 | 1,769 | 11,200 |
| 2023/12/20 | 1,705 | 1,804 | 1,665 | 1,770 | 15,900 |
| 2023/12/19 | 1,729 | 1,786 | 1,685 | 1,722 | 21,300 |
| 2023/12/18 | 1,740 | 1,793 | 1,699 | 1,733 | 17,600 |
| 2023/12/15 | 1,815 | 1,815 | 1,749 | 1,755 | 30,500 |
| 2023/12/14 | 1,789 | 1,834 | 1,774 | 1,830 | 20,100 |
| 2023/12/13 | 1,800 | 1,800 | 1,714 | 1,789 | 16,200 |
| 2023/12/12 | 1,790 | 1,840 | 1,745 | 1,805 | 25,400 |
| 2023/12/11 | 1,657 | 1,807 | 1,657 | 1,753 | 15,400 |
| 2023/12/08 | 1,738 | 1,738 | 1,645 | 1,657 | 30,400 |
| 2023/12/07 | 1,583 | 1,700 | 1,583 | 1,698 | 7,700 |
| 2023/12/06 | 1,572 | 1,618 | 1,572 | 1,600 | 5,500 |
| 2023/12/05 | 1,600 | 1,602 | 1,553 | 1,580 | 8,900 |
| 2023/12/04 | 1,644 | 1,644 | 1,580 | 1,590 | 7,600 |
| 2023/12/01 | 1,650 | 1,676 | 1,650 | 1,659 | 2,300 |
| 2023/11/30 | 1,658 | 1,669 | 1,650 | 1,658 | 4,500 |
| 2023/11/29 | 1,671 | 1,717 | 1,642 | 1,690 | 2,200 |
| 2023/11/28 | 1,689 | 1,727 | 1,607 | 1,719 | 11,100 |
| 2023/11/27 | 1,657 | 1,750 | 1,619 | 1,649 | 12,100 |
| 2023/11/24 | 1,600 | 1,666 | 1,574 | 1,666 | 40,200 |
| 2023/11/22 | 1,560 | 1,600 | 1,559 | 1,599 | 10,300 |
| 2023/11/21 | 1,586 | 1,586 | 1,556 | 1,567 | 3,700 |
| 2023/11/20 | 1,564 | 1,598 | 1,533 | 1,597 | 3,900 |
| 2023/11/17 | 1,508 | 1,550 | 1,500 | 1,550 | 6,700 |
| 2023/11/16 | 1,478 | 1,542 | 1,460 | 1,516 | 10,200 |
| 2023/11/15 | 1,510 | 1,510 | 1,460 | 1,483 | 5,700 |
| 2023/11/14 | 1,494 | 1,560 | 1,435 | 1,496 | 56,200 |
| 2023/11/13 | 1,504 | 1,527 | 1,461 | 1,476 | 7,100 |
| 2023/11/10 | 1,461 | 1,560 | 1,461 | 1,490 | 19,500 |
| 2023/11/09 | 1,470 | 1,489 | 1,445 | 1,461 | 7,200 |
| 2023/11/08 | 1,450 | 1,476 | 1,450 | 1,459 | 2,400 |
| 2023/11/07 | 1,450 | 1,482 | 1,437 | 1,448 | 10,500 |
| 2023/11/06 | 1,425 | 1,442 | 1,400 | 1,436 | 6,600 |
| 2023/11/02 | 1,410 | 1,419 | 1,367 | 1,402 | 7,600 |
| 2023/11/01 | 1,402 | 1,424 | 1,400 | 1,409 | 4,700 |
| 2023/10/31 | 1,393 | 1,400 | 1,380 | 1,385 | 3,000 |
| 2023/10/30 | 1,380 | 1,404 | 1,372 | 1,380 | 8,100 |
| 2023/10/27 | 1,370 | 1,387 | 1,353 | 1,380 | 5,500 |
| 2023/10/26 | 1,359 | 1,369 | 1,344 | 1,369 | 1,000 |
| 2023/10/25 | 1,367 | 1,374 | 1,351 | 1,371 | 3,900 |
| 2023/10/24 | 1,360 | 1,361 | 1,328 | 1,346 | 12,900 |
| 2023/10/23 | 1,365 | 1,365 | 1,335 | 1,340 | 3,200 |
| 2023/10/20 | 1,340 | 1,362 | 1,335 | 1,353 | 2,800 |
| 2023/10/19 | 1,338 | 1,338 | 1,311 | 1,330 | 4,000 |
| 2023/10/18 | 1,360 | 1,368 | 1,322 | 1,338 | 3,500 |
| 2023/10/17 | 1,360 | 1,366 | 1,330 | 1,347 | 3,900 |
| 2023/10/16 | 1,360 | 1,360 | 1,326 | 1,339 | 5,800 |
| 2023/10/13 | 1,367 | 1,367 | 1,336 | 1,336 | 6,100 |
| 2023/10/12 | 1,368 | 1,375 | 1,366 | 1,367 | 1,200 |
| 2023/10/11 | 1,369 | 1,370 | 1,359 | 1,370 | 1,400 |
| 2023/10/10 | 1,371 | 1,379 | 1,336 | 1,372 | 4,300 |
| 2023/10/06 | 1,384 | 1,387 | 1,351 | 1,371 | 4,100 |
| 2023/10/05 | 1,360 | 1,429 | 1,340 | 1,354 | 11,700 |
| 2023/10/04 | 1,355 | 1,395 | 1,352 | 1,360 | 3,900 |
| 2023/10/03 | 1,391 | 1,408 | 1,364 | 1,364 | 2,200 |