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
2011/12/30 889 905 889 905 6,300
2011/12/29 888 889 882 889 5,500
2011/12/28 883 894 883 887 4,000
2011/12/27 885 898 884 894 3,500
2011/12/26 888 897 888 891 3,500
2011/12/22 883 900 883 885 8,200
2011/12/21 905 905 894 898 5,500
2011/12/20 900 906 871 886 18,600
2011/12/19 900 914 892 914 13,300
2011/12/16 896 905 885 904 17,700
2011/12/15 896 896 886 894 3,900
2011/12/14 909 926 900 911 6,500
2011/12/13 934 934 915 920 10,000
2011/12/12 913 938 913 938 12,700
2011/12/09 889 921 888 912 15,300
2011/12/08 900 901 878 891 9,100
2011/12/07 886 898 886 898 5,200
2011/12/06 900 905 888 888 13,100
2011/12/05 882 905 881 893 18,000
2011/12/02 884 889 879 882 8,500
2011/12/01 888 895 880 888 12,300
2011/11/30 863 885 863 874 8,000
2011/11/29 871 890 865 878 8,400
2011/11/28 864 880 862 872 4,000
2011/11/25 859 873 855 872 10,700
2011/11/24 882 882 862 874 1,600
2011/11/22 870 886 863 883 3,700
2011/11/21 878 889 877 885 2,100
2011/11/18 879 883 868 878 1,400
2011/11/17 885 904 871 883 5,400
2011/11/16 911 912 891 898 10,000
2011/11/15 914 916 905 916 5,200
2011/11/14 894 920 894 917 9,200
2011/11/11 890 898 877 894 12,400
2011/11/10 890 900 882 892 12,700
2011/11/09 892 910 892 903 11,100
2011/11/08 913 924 885 896 13,000
2011/11/07 924 931 914 924 6,400
2011/11/04 920 922 901 920 12,300
2011/11/02 925 930 902 920 20,800
2011/11/01 890 950 882 918 61,400
2011/10/31 867 881 867 875 5,800
2011/10/28 871 893 871 875 13,000
2011/10/27 845 871 845 871 12,400
2011/10/26 837 856 837 856 5,600
2011/10/25 850 865 835 845 15,000
2011/10/24 859 860 840 858 9,100
2011/10/21 840 870 840 851 11,700
2011/10/20 857 860 812 840 37,700
2011/10/19 894 894 870 872 5,500
2011/10/18 890 891 878 879 6,600
2011/10/17 907 907 890 891 7,800
2011/10/14 906 915 900 902 11,900
2011/10/13 894 906 894 905 7,000
2011/10/12 881 896 880 890 8,100
2011/10/11 918 918 891 894 13,900
2011/10/07 889 904 883 894 11,100
2011/10/06 871 898 871 883 3,300
2011/10/05 885 885 870 870 8,400
2011/10/04 882 882 860 870 10,500
2011/10/03 907 911 887 897 23,800
2011/09/30 865 919 865 917 21,100
2011/09/29 830 869 830 864 12,600
2011/09/28 850 864 850 860 13,300
2011/09/27 835 853 801 840 24,400
2011/09/26 868 868 818 820 47,400
2011/09/22 874 892 874 883 50,400
2011/09/21 918 920 912 919 5,200
2011/09/20 926 927 922 924 7,800
2011/09/16 930 936 914 936 20,200
2011/09/15 931 932 920 921 7,600
2011/09/14 941 958 925 925 12,400
2011/09/13 941 960 934 950 13,600
2011/09/12 929 949 919 934 11,200
2011/09/09 926 957 926 941 12,100
2011/09/08 933 949 924 935 36,400
2011/09/07 918 918 910 918 4,900
2011/09/06 935 935 899 899 13,600
2011/09/05 965 968 936 936 8,700
2011/09/02 960 968 958 965 13,300
2011/09/01 974 989 970 971 11,400
2011/08/31 968 975 953 974 4,700
2011/08/30 955 970 949 961 14,400
2011/08/29 931 955 930 940 12,200
2011/08/26 921 934 911 929 16,000
2011/08/25 932 949 922 922 24,000
2011/08/24 938 953 932 932 16,500
2011/08/23 948 950 934 934 15,100
2011/08/22 955 978 946 960 21,000
2011/08/19 945 958 931 948 13,400
2011/08/18 1,010 1,016 958 958 28,000
2011/08/17 1,010 1,012 992 995 19,800
2011/08/16 1,068 1,084 1,010 1,027 57,700
2011/08/15 995 1,060 995 1,059 43,800
2011/08/12 945 985 941 963 35,500
2011/08/11 869 939 869 925 33,600
2011/08/10 926 940 899 899 29,800
2011/08/09 839 900 795 896 50,500
2011/08/08 904 927 867 880 25,000
2011/08/05 881 925 879 904 55,600
2011/08/04 959 975 930 943 29,900
2011/08/03 952 963 906 930 69,600
2011/08/02 997 1,010 982 982 19,700
2011/08/01 975 1,020 970 1,004 37,100
2011/07/29 1,000 1,000 989 989 30,000
2011/07/28 1,028 1,037 1,012 1,012 27,800
2011/07/27 1,040 1,051 1,029 1,039 29,100
2011/07/26 1,021 1,050 1,011 1,050 34,200
2011/07/25 1,055 1,057 1,014 1,021 46,900
2011/07/22 1,090 1,090 1,055 1,055 38,000
2011/07/21 1,115 1,125 1,080 1,095 62,100
2011/07/20 1,128 1,135 1,106 1,112 23,600
2011/07/19 1,113 1,133 1,111 1,129 17,600
2011/07/15 1,120 1,129 1,111 1,112 18,400
2011/07/14 1,148 1,152 1,128 1,131 19,400
2011/07/13 1,149 1,157 1,140 1,148 15,700
2011/07/12 1,150 1,161 1,137 1,145 21,300
2011/07/11 1,153 1,197 1,145 1,161 31,300
2011/07/08 1,151 1,171 1,141 1,141 24,000
2011/07/07 1,122 1,158 1,114 1,155 24,400
2011/07/06 1,100 1,122 1,100 1,122 9,100
2011/07/05 1,132 1,132 1,100 1,109 21,500
2011/07/04 1,126 1,137 1,122 1,131 12,800
2011/07/01 1,132 1,146 1,120 1,120 22,600
2011/06/30 1,112 1,148 1,109 1,148 13,100
2011/06/29 1,116 1,120 1,111 1,111 11,700
2011/06/28 1,102 1,136 1,102 1,108 24,000
2011/06/27 1,135 1,135 1,115 1,115 19,700
2011/06/24 1,148 1,155 1,135 1,140 19,400
2011/06/23 1,163 1,175 1,149 1,160 18,300
2011/06/22 1,185 1,199 1,161 1,164 19,500
2011/06/21 1,115 1,173 1,104 1,160 52,100
2011/06/20 1,086 1,118 1,066 1,076 64,000
2011/06/17 1,135 1,149 1,101 1,119 49,300
2011/06/16 1,126 1,167 1,126 1,165 37,600
2011/06/15 1,190 1,190 1,156 1,169 20,100
2011/06/14 1,199 1,200 1,150 1,160 71,800
2011/06/13 1,189 1,242 1,180 1,211 86,200
2011/06/10 1,181 1,224 1,161 1,200 54,500
2011/06/09 1,220 1,229 1,140 1,165 111,500
2011/06/08 1,274 1,326 1,221 1,231 148,800
2011/06/07 1,300 1,310 1,230 1,274 114,100
2011/06/06 1,204 1,298 1,196 1,282 158,100
2011/06/03 1,150 1,259 1,150 1,206 208,000
2011/06/02 1,093 1,139 1,070 1,139 93,500
2011/06/01 1,030 1,102 1,021 1,099 116,800
2011/05/31 1,030 1,030 1,006 1,011 31,600
2011/05/30 1,031 1,059 1,030 1,030 40,900
2011/05/27 998 1,060 991 1,046 66,500
2011/05/26 987 1,000 982 992 31,600
2011/05/25 993 1,004 967 985 53,400
2011/05/24 981 1,023 981 1,002 80,300
2011/05/23 1,011 1,038 966 980 121,800
2011/05/20 1,078 1,084 1,046 1,054 36,500
2011/05/19 1,100 1,128 1,067 1,069 74,200
2011/05/18 1,083 1,120 1,053 1,085 122,100
2011/05/17 1,150 1,180 1,050 1,070 174,800
2011/05/16 1,270 1,270 1,063 1,140 287,500
2011/05/13 1,300 1,347 1,272 1,280 133,200
2011/05/12 1,336 1,357 1,308 1,308 75,500
2011/05/11 1,420 1,420 1,322 1,348 150,000
2011/05/10 1,411 1,447 1,400 1,400 110,300
2011/05/09 1,465 1,499 1,405 1,420 270,100
2011/05/06 1,321 1,415 1,321 1,405 247,000
2011/05/02 1,310 1,400 1,298 1,350 136,400
2011/04/28 1,380 1,390 1,330 1,330 183,000
2011/04/27 1,400 1,419 1,361 1,394 290,300
2011/04/26 1,420 1,490 1,364 1,440 611,300
2011/04/25 1,099 1,369 1,099 1,360 359,100
2011/04/22 1,055 1,070 1,008 1,069 27,400
2011/04/21 1,079 1,079 1,045 1,055 10,800
2011/04/20 1,040 1,080 1,040 1,073 20,600
2011/04/19 1,031 1,058 1,025 1,035 17,700
2011/04/18 1,073 1,090 1,072 1,073 18,500
2011/04/15 1,076 1,080 1,065 1,080 21,100
2011/04/14 1,116 1,150 1,067 1,090 45,500
2011/04/13 1,041 1,105 1,026 1,105 32,400
2011/04/12 1,020 1,084 1,010 1,071 42,000
2011/04/11 933 1,025 933 1,010 39,400
2011/04/08 925 940 924 928 15,700
2011/04/07 917 924 895 924 21,100
2011/04/06 946 950 930 930 6,400
2011/04/05 965 965 950 960 3,200
2011/04/04 968 978 961 963 5,200
2011/04/01 984 987 945 980 35,500
2011/03/31 971 990 951 990 24,300
2011/03/30 986 995 970 972 16,500
2011/03/29 980 1,005 935 1,004 19,500
2011/03/28 976 999 950 999 9,500
2011/03/25 1,020 1,020 975 1,006 18,300
2011/03/24 975 1,020 960 1,000 28,100
2011/03/23 910 998 897 960 59,100
2011/03/22 883 925 870 910 22,300
2011/03/18 856 856 806 838 3,900
2011/03/17 703 770 703 769 9,000
2011/03/16 731 810 731 771 31,500
2011/03/15 855 865 750 770 15,700
2011/03/14 920 920 850 900 29,900
2011/03/11 858 858 835 842 6,100
2011/03/10 844 864 838 864 3,600
2011/03/09 824 839 824 838 7,600
2011/03/08 845 845 815 815 2,100
2011/03/07 853 853 845 845 2,600
2011/03/04 857 869 849 849 3,100
2011/03/03 877 879 846 851 12,800
2011/03/02 866 879 854 872 5,500
2011/03/01 862 870 855 868 2,000
2011/02/28 849 862 840 862 3,700
2011/02/25 829 849 829 849 4,700
2011/02/24 821 833 812 829 2,000
2011/02/23 825 842 821 821 5,000
2011/02/22 855 855 823 840 5,100
2011/02/21 870 870 869 870 2,400
2011/02/18 854 869 830 868 12,500
2011/02/17 886 886 820 859 22,400
2011/02/16 835 920 827 900 22,600
2011/02/15 788 850 788 827 23,700
2011/02/14 761 785 761 785 7,400
2011/02/10 743 757 741 753 6,500
2011/02/09 730 741 730 732 3,400
2011/02/08 735 750 735 745 2,600
2011/02/07 725 730 721 721 4,000
2011/02/04 705 730 705 730 7,000
2011/02/03 735 735 708 711 5,000
2011/02/02 745 745 740 740 1,700
2011/02/01 780 780 745 745 2,600
2011/01/31 744 779 738 779 4,400
2011/01/28 733 756 733 754 3,000
2011/01/27 728 750 728 733 7,700
2011/01/26 745 745 715 738 7,900
2011/01/25 730 730 715 730 17,900
2011/01/24 730 730 708 730 16,800
2011/01/21 686 700 686 700 16,000
2011/01/20 677 690 677 690 7,500
2011/01/19 681 684 675 677 5,800
2011/01/18 675 676 673 674 4,300
2011/01/17 685 685 674 675 8,600
2011/01/14 675 676 668 670 2,600
2011/01/13 676 676 667 667 1,900
2011/01/12 677 678 670 673 7,500
2011/01/11 675 675 666 668 5,600
2011/01/07 674 675 665 675 7,300
2011/01/06 673 675 670 674 6,600
2011/01/05 673 673 672 673 3,400
2011/01/04 670 685 668 673 5,900

このページの先頭へ