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
2013/12/30 2,189 2,220 2,175 2,179 14,500
2013/12/27 2,147 2,160 2,138 2,160 13,300
2013/12/26 2,095 2,161 2,095 2,160 15,500
2013/12/25 2,110 2,123 2,082 2,095 32,700
2013/12/24 2,250 2,273 2,082 2,095 141,200
2013/12/20 2,140 2,247 2,115 2,239 61,300
2013/12/19 2,149 2,150 2,130 2,140 27,300
2013/12/18 2,191 2,191 2,056 2,116 75,200
2013/12/17 2,175 2,178 2,141 2,141 47,300
2013/12/16 2,250 2,250 2,150 2,186 44,800
2013/12/13 2,215 2,215 2,189 2,206 13,100
2013/12/12 2,220 2,220 2,200 2,200 21,600
2013/12/11 2,200 2,220 2,199 2,202 15,700
2013/12/10 2,190 2,195 2,170 2,195 25,600
2013/12/09 2,209 2,209 2,131 2,162 36,400
2013/12/06 2,200 2,207 2,188 2,205 36,200
2013/12/05 2,190 2,200 2,176 2,200 26,700
2013/12/04 2,185 2,196 2,150 2,160 18,900
2013/12/03 2,168 2,191 2,157 2,170 22,200
2013/12/02 2,248 2,248 2,126 2,204 71,500
2013/11/29 2,170 2,250 2,090 2,205 57,000
2013/11/28 2,150 2,168 2,137 2,160 23,900
2013/11/27 2,090 2,138 2,051 2,135 35,000
2013/11/26 2,092 2,092 2,040 2,084 48,100
2013/11/25 2,065 2,065 2,038 2,042 18,000
2013/11/22 2,082 2,098 2,080 2,089 8,500
2013/11/21 2,104 2,104 2,065 2,074 8,100
2013/11/20 2,090 2,100 2,027 2,083 25,800
2013/11/19 2,106 2,140 2,100 2,120 17,600
2013/11/18 2,070 2,198 2,070 2,173 70,100
2013/11/15 2,095 2,100 2,068 2,079 30,800
2013/11/14 2,090 2,133 2,068 2,095 42,400
2013/11/13 2,150 2,151 2,100 2,140 37,000
2013/11/12 2,072 2,156 2,072 2,151 42,800
2013/11/11 2,070 2,097 2,066 2,068 34,600
2013/11/08 2,053 2,079 2,052 2,071 11,100
2013/11/07 2,095 2,100 2,052 2,079 39,600
2013/11/06 2,073 2,110 2,047 2,063 56,400
2013/11/05 2,100 2,100 2,001 2,065 92,400
2013/11/01 2,086 2,145 2,064 2,133 47,800
2013/10/31 2,110 2,130 2,080 2,124 20,900
2013/10/30 2,094 2,139 2,052 2,110 46,700
2013/10/29 2,150 2,177 2,042 2,094 87,600
2013/10/28 1,950 2,200 1,950 2,140 138,700
2013/10/25 1,885 1,900 1,875 1,893 32,900
2013/10/24 1,890 1,890 1,871 1,885 8,900
2013/10/23 1,892 1,899 1,881 1,890 7,900
2013/10/22 1,903 1,920 1,886 1,892 11,900
2013/10/21 1,905 1,909 1,897 1,902 5,200
2013/10/18 1,895 1,905 1,890 1,898 10,700
2013/10/17 1,875 1,895 1,875 1,888 3,000
2013/10/16 1,870 1,915 1,870 1,875 7,700
2013/10/15 1,900 1,911 1,873 1,910 17,200
2013/10/11 1,890 1,901 1,862 1,894 19,200
2013/10/10 1,899 1,899 1,860 1,885 5,500
2013/10/09 1,875 1,895 1,875 1,883 3,800
2013/10/08 1,900 1,920 1,820 1,884 31,200
2013/10/07 1,946 1,946 1,900 1,901 9,500
2013/10/04 1,900 1,911 1,875 1,911 45,500
2013/10/03 1,865 1,888 1,865 1,888 7,600
2013/10/02 1,893 1,893 1,851 1,866 11,400
2013/10/01 1,934 1,934 1,850 1,857 16,100
2013/09/30 1,925 1,925 1,894 1,920 13,200
2013/09/27 1,898 1,920 1,898 1,919 18,200
2013/09/26 1,927 1,927 1,881 1,900 11,600
2013/09/25 1,913 1,927 1,885 1,921 13,600
2013/09/24 1,939 1,950 1,921 1,921 25,000
2013/09/20 1,928 1,928 1,912 1,914 5,800
2013/09/19 1,911 1,925 1,911 1,924 3,600
2013/09/18 1,922 1,925 1,910 1,910 7,800
2013/09/17 1,889 1,928 1,889 1,916 19,600
2013/09/13 1,900 1,900 1,851 1,899 19,200
2013/09/12 1,889 1,918 1,850 1,909 14,800
2013/09/11 1,924 1,929 1,913 1,929 30,500
2013/09/10 1,798 1,929 1,798 1,912 44,000
2013/09/09 1,780 1,800 1,777 1,785 12,200
2013/09/06 1,798 1,798 1,760 1,774 12,100
2013/09/05 1,814 1,814 1,776 1,788 21,000
2013/09/04 1,729 1,809 1,729 1,807 38,600
2013/09/03 1,700 1,734 1,700 1,734 12,800
2013/09/02 1,697 1,710 1,690 1,705 22,900
2013/08/30 1,686 1,702 1,686 1,697 4,100
2013/08/29 1,696 1,705 1,696 1,700 7,000
2013/08/28 1,694 1,696 1,680 1,695 14,300
2013/08/27 1,696 1,724 1,696 1,696 13,000
2013/08/26 1,700 1,715 1,700 1,715 6,200
2013/08/23 1,681 1,700 1,681 1,696 13,500
2013/08/22 1,676 1,693 1,675 1,691 3,700
2013/08/21 1,695 1,703 1,685 1,691 7,500
2013/08/20 1,701 1,717 1,700 1,708 7,200
2013/08/19 1,726 1,750 1,722 1,726 10,400
2013/08/16 1,686 1,742 1,686 1,734 7,600
2013/08/15 1,687 1,710 1,687 1,700 4,400
2013/08/14 1,701 1,704 1,686 1,700 11,200
2013/08/13 1,716 1,730 1,711 1,725 4,500
2013/08/12 1,707 1,727 1,705 1,716 6,100
2013/08/09 1,686 1,737 1,685 1,707 7,200
2013/08/08 1,685 1,685 1,670 1,685 6,800
2013/08/07 1,680 1,685 1,677 1,677 1,100
2013/08/06 1,714 1,714 1,675 1,683 4,400
2013/08/05 1,672 1,734 1,672 1,725 7,300
2013/08/02 1,666 1,690 1,660 1,675 6,700
2013/08/01 1,672 1,682 1,672 1,678 1,000
2013/07/31 1,683 1,700 1,661 1,688 4,500
2013/07/30 1,684 1,700 1,684 1,700 2,700
2013/07/29 1,732 1,732 1,682 1,704 6,400
2013/07/26 1,720 1,734 1,711 1,720 9,200
2013/07/25 1,750 1,754 1,749 1,750 1,500
2013/07/24 1,737 1,750 1,737 1,750 3,100
2013/07/23 1,736 1,770 1,734 1,762 13,000
2013/07/22 1,721 1,760 1,721 1,736 12,100
2013/07/19 1,740 1,747 1,735 1,739 7,300
2013/07/18 1,727 1,739 1,727 1,736 1,700
2013/07/17 1,748 1,748 1,741 1,744 2,700
2013/07/16 1,739 1,749 1,731 1,749 8,400
2013/07/12 1,731 1,739 1,730 1,739 9,900
2013/07/11 1,710 1,725 1,708 1,709 4,800
2013/07/10 1,692 1,726 1,692 1,708 9,300
2013/07/09 1,699 1,699 1,670 1,692 11,900
2013/07/08 1,735 1,735 1,691 1,698 6,900
2013/07/05 1,726 1,735 1,720 1,720 6,100
2013/07/04 1,730 1,737 1,724 1,734 18,900
2013/07/03 1,729 1,729 1,700 1,718 6,900
2013/07/02 1,735 1,735 1,723 1,724 8,200
2013/07/01 1,720 1,738 1,649 1,737 16,300
2013/06/28 1,675 1,682 1,670 1,679 3,200
2013/06/27 1,697 1,699 1,670 1,699 5,900
2013/06/26 1,702 1,720 1,696 1,697 4,200
2013/06/25 1,710 1,710 1,680 1,702 11,000
2013/06/24 1,720 1,737 1,720 1,724 4,800
2013/06/21 1,700 1,745 1,650 1,745 23,700
2013/06/20 1,720 1,750 1,670 1,750 38,600
2013/06/19 1,675 1,727 1,639 1,710 14,300
2013/06/18 1,625 1,679 1,625 1,671 8,900
2013/06/17 1,620 1,632 1,610 1,623 7,600
2013/06/14 1,590 1,622 1,590 1,618 4,000
2013/06/13 1,606 1,606 1,564 1,589 8,000
2013/06/12 1,620 1,623 1,605 1,607 3,700
2013/06/11 1,660 1,678 1,640 1,655 5,300
2013/06/10 1,625 1,650 1,622 1,650 15,300
2013/06/07 1,576 1,588 1,491 1,545 38,600
2013/06/06 1,704 1,704 1,590 1,616 22,200
2013/06/05 1,699 1,699 1,676 1,699 11,300
2013/06/04 1,710 1,717 1,662 1,682 17,200
2013/06/03 1,759 1,759 1,713 1,713 11,400
2013/05/31 1,713 1,772 1,713 1,770 13,700
2013/05/30 1,749 1,798 1,736 1,740 42,700
2013/05/29 1,710 1,750 1,691 1,750 13,800
2013/05/28 1,711 1,711 1,682 1,702 5,000
2013/05/27 1,717 1,717 1,673 1,710 9,300
2013/05/24 1,669 1,720 1,669 1,719 16,000
2013/05/23 1,689 1,740 1,652 1,709 23,400
2013/05/22 1,705 1,758 1,685 1,685 27,200
2013/05/21 1,682 1,705 1,670 1,705 23,100
2013/05/20 1,679 1,705 1,618 1,696 22,000
2013/05/17 1,618 1,681 1,618 1,662 15,500
2013/05/16 1,690 1,690 1,603 1,618 29,700
2013/05/15 1,710 1,715 1,677 1,680 38,900
2013/05/14 1,717 1,717 1,681 1,701 36,700
2013/05/13 1,762 1,765 1,700 1,717 17,800
2013/05/10 1,752 1,768 1,730 1,750 8,400
2013/05/09 1,775 1,781 1,744 1,752 17,500
2013/05/08 1,773 1,774 1,749 1,756 23,500
2013/05/07 1,770 1,776 1,748 1,750 29,400
2013/05/02 1,776 1,785 1,727 1,742 19,600
2013/05/01 1,745 1,746 1,700 1,740 16,500
2013/04/30 1,773 1,780 1,730 1,735 9,300
2013/04/26 1,805 1,805 1,750 1,760 9,800
2013/04/25 1,810 1,810 1,790 1,805 20,400
2013/04/24 1,800 1,823 1,792 1,804 21,300
2013/04/23 1,794 1,829 1,778 1,798 59,400
2013/04/22 1,714 1,782 1,711 1,782 36,600
2013/04/19 1,699 1,715 1,691 1,708 12,100
2013/04/18 1,705 1,705 1,676 1,695 9,000
2013/04/17 1,700 1,719 1,689 1,705 20,900
2013/04/16 1,661 1,725 1,661 1,708 15,500
2013/04/15 1,668 1,699 1,668 1,673 7,500
2013/04/12 1,675 1,700 1,674 1,680 13,100
2013/04/11 1,700 1,700 1,668 1,675 12,300
2013/04/10 1,681 1,710 1,681 1,699 11,600
2013/04/09 1,678 1,710 1,678 1,700 10,100
2013/04/08 1,712 1,715 1,700 1,714 11,700
2013/04/05 1,669 1,725 1,669 1,713 21,800
2013/04/04 1,652 1,664 1,623 1,650 14,100
2013/04/03 1,624 1,693 1,612 1,612 15,600
2013/04/02 1,670 1,670 1,590 1,652 13,100
2013/04/01 1,749 1,749 1,624 1,677 25,600
2013/03/29 1,729 1,739 1,700 1,728 14,300
2013/03/28 1,725 1,740 1,699 1,701 18,400
2013/03/27 1,760 1,760 1,700 1,720 19,400
2013/03/26 1,725 1,760 1,723 1,760 22,600
2013/03/25 1,689 1,740 1,675 1,733 28,600
2013/03/22 1,708 1,708 1,691 1,706 9,000
2013/03/21 1,692 1,726 1,680 1,715 27,400
2013/03/19 1,735 1,735 1,661 1,691 21,400
2013/03/18 1,680 1,750 1,656 1,740 41,000
2013/03/15 1,620 1,648 1,565 1,648 27,100
2013/03/14 1,580 1,620 1,503 1,600 33,500
2013/03/13 1,537 1,597 1,537 1,574 18,100
2013/03/12 1,600 1,600 1,510 1,527 16,900
2013/03/11 1,500 1,631 1,499 1,615 61,400
2013/03/08 1,440 1,451 1,440 1,440 16,500
2013/03/07 1,441 1,451 1,417 1,430 13,800
2013/03/06 1,413 1,450 1,407 1,450 19,400
2013/03/05 1,420 1,423 1,410 1,412 13,500
2013/03/04 1,410 1,429 1,410 1,410 10,900
2013/03/01 1,418 1,419 1,409 1,419 9,000
2013/02/28 1,423 1,423 1,412 1,415 9,500
2013/02/27 1,428 1,430 1,416 1,416 6,600
2013/02/26 1,418 1,419 1,411 1,416 5,800
2013/02/25 1,403 1,425 1,403 1,425 11,000
2013/02/22 1,427 1,427 1,386 1,403 8,800
2013/02/21 1,407 1,435 1,407 1,419 9,200
2013/02/20 1,425 1,425 1,414 1,423 15,000
2013/02/19 1,423 1,429 1,419 1,423 9,200
2013/02/18 1,421 1,450 1,415 1,429 17,200
2013/02/15 1,468 1,468 1,406 1,435 12,300
2013/02/14 1,435 1,479 1,410 1,450 107,200
2013/02/13 1,393 1,462 1,381 1,428 92,300
2013/02/12 1,370 1,400 1,370 1,376 19,000
2013/02/08 1,421 1,421 1,385 1,400 10,100
2013/02/07 1,410 1,421 1,371 1,421 17,900
2013/02/06 1,428 1,428 1,395 1,409 28,300
2013/02/05 1,417 1,417 1,395 1,417 13,800
2013/02/04 1,380 1,430 1,372 1,429 18,500
2013/02/01 1,350 1,376 1,350 1,375 16,600
2013/01/31 1,350 1,350 1,340 1,348 6,400
2013/01/30 1,323 1,355 1,323 1,348 24,500
2013/01/29 1,299 1,323 1,298 1,323 12,600
2013/01/28 1,300 1,302 1,292 1,300 8,800
2013/01/25 1,301 1,305 1,291 1,299 10,400
2013/01/24 1,300 1,307 1,291 1,300 12,700
2013/01/23 1,318 1,318 1,296 1,300 13,000
2013/01/22 1,319 1,320 1,290 1,318 9,600
2013/01/21 1,297 1,326 1,297 1,303 15,500
2013/01/18 1,317 1,340 1,281 1,327 14,700
2013/01/17 1,330 1,330 1,300 1,315 14,300
2013/01/16 1,336 1,348 1,252 1,327 13,700
2013/01/15 1,299 1,332 1,287 1,332 18,200
2013/01/11 1,300 1,310 1,231 1,299 22,300
2013/01/10 1,290 1,320 1,270 1,307 19,200
2013/01/09 1,246 1,290 1,246 1,288 21,200
2013/01/08 1,219 1,291 1,219 1,250 23,200
2013/01/07 1,155 1,209 1,153 1,201 22,000
2013/01/04 1,116 1,150 1,115 1,148 12,300

このページの先頭へ