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
2012/12/28 1,101 1,110 1,092 1,099 8,700
2012/12/27 1,113 1,124 1,072 1,098 13,800
2012/12/26 1,108 1,115 1,090 1,113 11,700
2012/12/25 1,090 1,103 1,070 1,092 15,000
2012/12/21 1,068 1,079 1,002 1,060 42,200
2012/12/20 1,060 1,060 1,043 1,049 11,400
2012/12/19 1,021 1,059 1,021 1,055 14,000
2012/12/18 1,004 1,033 1,000 1,017 8,700
2012/12/17 1,009 1,018 1,001 1,008 15,800
2012/12/14 980 1,009 975 1,008 24,500
2012/12/13 972 994 968 975 11,300
2012/12/12 975 984 963 972 2,900
2012/12/11 985 988 963 982 14,700
2012/12/10 983 993 982 985 11,000
2012/12/07 974 980 961 980 6,100
2012/12/06 961 973 961 970 9,000
2012/12/05 950 963 950 960 1,900
2012/12/04 963 964 947 949 6,100
2012/12/03 958 962 950 956 3,200
2012/11/30 931 955 931 955 7,400
2012/11/29 946 946 943 946 5,600
2012/11/28 945 950 921 922 4,800
2012/11/27 938 939 935 937 6,500
2012/11/26 940 940 928 932 4,700
2012/11/22 942 942 934 942 1,400
2012/11/21 932 939 930 939 2,200
2012/11/20 950 950 930 941 7,700
2012/11/19 938 940 931 940 2,900
2012/11/16 920 940 920 938 12,300
2012/11/15 926 927 915 920 6,000
2012/11/14 910 923 910 921 10,500
2012/11/13 882 913 882 908 12,800
2012/11/12 879 888 878 882 10,100
2012/11/09 874 888 874 881 7,700
2012/11/08 865 878 865 878 1,300
2012/11/07 870 879 870 879 1,100
2012/11/06 863 871 861 866 8,000
2012/11/05 872 873 864 867 3,600
2012/11/02 871 873 865 873 5,100
2012/11/01 871 877 870 870 3,000
2012/10/31 881 888 868 868 5,800
2012/10/30 883 885 881 881 2,600
2012/10/29 889 889 882 883 3,200
2012/10/26 871 892 871 890 6,300
2012/10/25 887 887 868 875 5,800
2012/10/24 871 873 867 873 1,500
2012/10/23 888 888 870 877 4,100
2012/10/22 880 882 868 882 2,800
2012/10/19 880 883 872 883 4,100
2012/10/18 880 882 876 877 2,100
2012/10/17 867 886 867 882 4,300
2012/10/16 868 872 866 866 2,100
2012/10/15 867 875 866 866 1,600
2012/10/12 877 886 865 865 6,600
2012/10/11 871 890 866 890 3,200
2012/10/10 892 892 874 879 3,400
2012/10/09 887 894 885 890 3,000
2012/10/05 890 900 872 884 17,900
2012/10/04 890 899 887 898 2,400
2012/10/03 893 895 890 890 2,200
2012/10/02 886 893 886 893 2,700
2012/10/01 894 900 885 885 4,400
2012/09/28 894 909 892 909 3,700
2012/09/27 900 910 896 897 2,100
2012/09/26 904 912 902 910 2,700
2012/09/25 910 915 907 915 2,600
2012/09/24 912 915 904 904 9,500
2012/09/21 914 914 909 909 2,000
2012/09/20 916 918 915 917 4,000
2012/09/19 916 918 912 915 4,300
2012/09/18 925 925 907 907 7,200
2012/09/14 925 930 925 927 1,800
2012/09/13 920 933 920 921 4,000
2012/09/12 912 930 912 928 2,600
2012/09/11 912 917 911 915 5,100
2012/09/10 912 915 912 912 4,300
2012/09/07 908 918 908 908 2,400
2012/09/06 906 910 901 902 4,200
2012/09/05 928 929 911 911 6,300
2012/09/04 922 930 921 930 3,100
2012/09/03 943 943 922 922 4,000
2012/08/31 932 946 930 932 3,500
2012/08/30 942 947 935 947 3,900
2012/08/29 959 960 940 940 4,300
2012/08/28 953 953 944 944 1,700
2012/08/27 962 975 960 961 4,400
2012/08/24 975 975 962 970 1,100
2012/08/23 975 983 966 970 8,800
2012/08/22 969 980 957 980 7,400
2012/08/21 942 956 942 954 2,600
2012/08/20 940 948 940 941 4,000
2012/08/17 948 950 935 941 6,500
2012/08/16 932 948 932 948 2,600
2012/08/15 936 942 930 941 7,700
2012/08/14 932 936 923 936 6,700
2012/08/13 936 939 925 939 5,100
2012/08/10 896 933 896 921 7,100
2012/08/09 908 908 896 896 3,700
2012/08/08 895 910 895 908 2,400
2012/08/07 918 918 898 898 3,600
2012/08/06 924 924 913 919 1,900
2012/08/03 915 922 914 922 6,600
2012/08/02 922 934 913 934 2,900
2012/08/01 926 926 926 926 600
2012/07/31 930 941 926 941 1,800
2012/07/30 925 929 913 929 2,300
2012/07/27 930 935 913 920 2,600
2012/07/26 910 919 900 915 3,000
2012/07/25 907 907 892 904 3,000
2012/07/24 922 925 911 920 8,000
2012/07/23 970 970 931 931 5,500
2012/07/20 945 979 940 979 9,700
2012/07/19 944 960 944 960 4,100
2012/07/18 939 943 935 939 3,300
2012/07/17 940 949 913 949 11,800
2012/07/13 966 975 936 937 10,900
2012/07/12 994 995 971 971 4,700
2012/07/11 963 995 962 994 12,100
2012/07/10 975 990 973 976 11,900
2012/07/09 973 976 963 975 4,900
2012/07/06 955 978 955 976 14,900
2012/07/05 954 956 940 940 2,500
2012/07/04 967 979 956 956 4,300
2012/07/03 989 989 960 970 9,200
2012/07/02 990 997 956 977 10,800
2012/06/29 949 990 945 982 12,800
2012/06/28 921 949 921 948 7,100
2012/06/27 918 933 904 931 17,300
2012/06/26 901 935 885 923 13,300
2012/06/25 876 939 872 914 28,500
2012/06/22 865 865 858 861 13,300
2012/06/21 870 873 866 870 4,500
2012/06/20 876 884 861 875 7,800
2012/06/19 881 881 865 876 7,100
2012/06/18 881 883 866 881 7,600
2012/06/15 852 868 850 866 5,900
2012/06/14 845 857 845 850 5,000
2012/06/13 846 861 838 859 11,000
2012/06/12 872 872 840 842 22,600
2012/06/11 886 889 878 887 2,700
2012/06/08 885 893 860 879 6,800
2012/06/07 877 882 870 880 5,000
2012/06/06 850 863 836 862 7,900
2012/06/05 844 854 825 835 17,200
2012/06/04 880 880 831 832 31,900
2012/06/01 910 922 898 905 21,800
2012/05/31 919 930 915 930 3,900
2012/05/30 920 937 915 937 5,100
2012/05/29 909 912 909 912 500
2012/05/28 920 920 904 906 5,100
2012/05/25 917 924 906 906 3,800
2012/05/24 922 922 911 912 1,200
2012/05/23 945 945 914 917 7,900
2012/05/22 922 942 917 938 9,200
2012/05/21 906 924 906 922 3,300
2012/05/18 911 912 905 905 13,000
2012/05/17 915 940 898 934 12,600
2012/05/16 920 965 914 914 11,400
2012/05/15 942 942 881 923 17,200
2012/05/14 1,005 1,009 906 944 19,900
2012/05/11 1,032 1,054 982 1,005 21,200
2012/05/10 1,057 1,057 1,034 1,044 15,100
2012/05/09 1,088 1,088 1,058 1,070 14,600
2012/05/08 1,079 1,093 1,072 1,082 8,300
2012/05/07 1,114 1,114 1,074 1,077 11,600
2012/05/02 1,116 1,124 1,104 1,124 11,100
2012/05/01 1,141 1,157 1,121 1,121 16,900
2012/04/27 1,137 1,145 1,120 1,145 27,600
2012/04/26 1,125 1,148 1,125 1,148 37,100
2012/04/25 1,076 1,081 1,053 1,065 16,100
2012/04/24 1,080 1,085 1,070 1,075 2,700
2012/04/23 1,098 1,098 1,074 1,088 2,700
2012/04/20 1,090 1,090 1,074 1,074 3,500
2012/04/19 1,108 1,108 1,083 1,098 3,100
2012/04/18 1,085 1,110 1,085 1,105 4,100
2012/04/17 1,108 1,108 1,072 1,099 5,100
2012/04/16 1,103 1,108 1,095 1,101 8,900
2012/04/13 1,084 1,113 1,084 1,096 3,700
2012/04/12 1,075 1,090 1,062 1,084 16,100
2012/04/11 1,063 1,089 1,062 1,083 21,800
2012/04/10 1,101 1,123 1,082 1,114 17,400
2012/04/09 1,092 1,110 1,080 1,101 23,700
2012/04/06 1,114 1,124 1,104 1,104 7,900
2012/04/05 1,125 1,142 1,114 1,134 10,700
2012/04/04 1,145 1,175 1,122 1,131 11,400
2012/04/03 1,181 1,182 1,142 1,142 16,600
2012/04/02 1,187 1,190 1,171 1,180 9,800
2012/03/30 1,176 1,186 1,170 1,180 9,100
2012/03/29 1,177 1,185 1,170 1,184 8,200
2012/03/28 1,149 1,175 1,149 1,175 12,300
2012/03/27 1,179 1,180 1,156 1,164 11,200
2012/03/26 1,172 1,181 1,161 1,172 10,500
2012/03/23 1,161 1,174 1,140 1,161 29,200
2012/03/22 1,166 1,190 1,165 1,178 16,800
2012/03/21 1,180 1,209 1,164 1,164 44,100
2012/03/19 1,130 1,177 1,130 1,173 44,000
2012/03/16 1,115 1,128 1,109 1,128 12,700
2012/03/15 1,116 1,129 1,102 1,118 30,200
2012/03/14 1,111 1,131 1,111 1,129 42,600
2012/03/13 1,104 1,130 1,100 1,126 81,800
2012/03/12 1,048 1,086 1,040 1,086 27,800
2012/03/09 1,050 1,053 1,042 1,044 11,300
2012/03/08 1,020 1,044 1,015 1,044 23,000
2012/03/07 1,010 1,025 1,008 1,020 9,300
2012/03/06 1,022 1,025 1,020 1,020 15,400
2012/03/05 1,031 1,031 1,020 1,022 20,800
2012/03/02 1,048 1,054 1,023 1,025 23,800
2012/03/01 1,073 1,080 1,039 1,040 13,500
2012/02/29 1,096 1,097 1,072 1,077 11,900
2012/02/28 1,075 1,094 1,070 1,088 10,100
2012/02/27 1,108 1,119 1,096 1,108 35,300
2012/02/24 1,090 1,099 1,083 1,099 20,200
2012/02/23 1,082 1,090 1,076 1,090 15,400
2012/02/22 1,070 1,084 1,070 1,082 11,500
2012/02/21 1,075 1,075 1,056 1,067 5,100
2012/02/20 1,067 1,075 1,055 1,063 10,800
2012/02/17 1,050 1,083 1,050 1,055 37,300
2012/02/16 1,026 1,044 1,026 1,044 8,800
2012/02/15 1,048 1,065 1,024 1,030 33,900
2012/02/14 1,040 1,048 1,031 1,048 8,100
2012/02/13 1,021 1,039 1,021 1,039 3,700
2012/02/10 1,034 1,034 1,010 1,027 21,700
2012/02/09 1,042 1,063 1,021 1,030 20,500
2012/02/08 1,070 1,070 1,053 1,060 23,600
2012/02/07 1,063 1,085 1,055 1,080 27,300
2012/02/06 1,066 1,067 1,050 1,058 12,400
2012/02/03 1,037 1,047 1,025 1,047 15,600
2012/02/02 1,033 1,056 1,032 1,032 15,300
2012/02/01 1,019 1,070 1,007 1,041 37,800
2012/01/31 1,011 1,016 998 1,016 7,100
2012/01/30 1,011 1,014 998 1,014 8,200
2012/01/27 1,009 1,019 1,003 1,015 17,700
2012/01/26 1,025 1,035 1,000 1,021 12,000
2012/01/25 1,040 1,040 1,021 1,029 18,700
2012/01/24 1,030 1,049 1,020 1,035 41,700
2012/01/23 1,011 1,015 998 1,013 31,300
2012/01/20 994 1,010 982 986 26,200
2012/01/19 963 1,000 963 979 28,200
2012/01/18 940 959 930 958 15,700
2012/01/17 913 945 912 930 17,300
2012/01/16 917 920 908 912 12,700
2012/01/13 939 945 916 922 12,700
2012/01/12 916 965 916 935 21,400
2012/01/11 906 935 905 913 13,200
2012/01/10 910 910 902 905 6,400
2012/01/06 902 910 902 909 1,700
2012/01/05 911 911 900 910 6,600
2012/01/04 905 920 903 911 9,100

このページの先頭へ