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
2014/12/30 2,700 2,750 2,618 2,750 4,200
2014/12/29 2,748 2,748 2,748 2,748 100
2014/12/26 2,720 2,720 2,661 2,713 1,400
2014/12/25 2,681 2,710 2,681 2,681 2,200
2014/12/24 2,749 2,749 2,700 2,710 1,700
2014/12/22 2,730 2,745 2,720 2,745 2,400
2014/12/19 2,668 2,749 2,624 2,720 11,700
2014/12/18 2,637 2,660 2,617 2,620 24,500
2014/12/17 2,740 2,740 2,704 2,721 10,300
2014/12/16 2,765 2,765 2,741 2,765 1,900
2014/12/15 2,758 2,768 2,749 2,765 1,700
2014/12/12 2,724 2,744 2,724 2,741 2,600
2014/12/11 2,720 2,725 2,714 2,725 5,900
2014/12/10 2,720 2,767 2,720 2,720 2,900
2014/12/09 2,719 2,725 2,718 2,720 3,300
2014/12/08 2,720 2,733 2,718 2,720 7,100
2014/12/05 2,720 2,757 2,719 2,720 5,400
2014/12/04 2,646 2,727 2,646 2,722 8,900
2014/12/03 2,585 2,713 2,575 2,606 35,200
2014/12/02 2,599 2,599 2,582 2,582 6,100
2014/12/01 2,627 2,627 2,593 2,593 2,700
2014/11/28 2,626 2,639 2,578 2,600 7,500
2014/11/27 2,592 2,592 2,576 2,576 800
2014/11/26 2,546 2,600 2,542 2,592 5,100
2014/11/25 2,542 2,577 2,542 2,546 15,500
2014/11/21 2,593 2,631 2,542 2,542 10,500
2014/11/20 2,639 2,645 2,612 2,613 4,400
2014/11/19 2,646 2,695 2,639 2,639 9,600
2014/11/18 2,731 2,732 2,646 2,655 8,400
2014/11/17 2,770 2,790 2,737 2,737 11,800
2014/11/14 2,828 2,828 2,793 2,793 18,400
2014/11/13 2,765 2,836 2,750 2,788 4,100
2014/11/12 2,770 2,810 2,723 2,791 5,100
2014/11/11 2,821 2,821 2,752 2,757 3,500
2014/11/10 2,821 2,827 2,820 2,827 1,800
2014/11/07 2,820 2,828 2,820 2,828 4,400
2014/11/06 2,820 2,830 2,820 2,820 4,800
2014/11/05 2,815 2,829 2,759 2,820 15,900
2014/11/04 2,838 2,859 2,800 2,815 12,900
2014/10/31 2,749 2,823 2,749 2,823 7,000
2014/10/30 2,695 2,752 2,695 2,749 11,100
2014/10/29 2,646 2,710 2,646 2,695 13,500
2014/10/28 2,642 2,696 2,642 2,646 14,000
2014/10/27 2,629 2,660 2,628 2,641 3,400
2014/10/24 2,604 2,635 2,604 2,629 4,600
2014/10/23 2,567 2,606 2,567 2,599 8,900
2014/10/22 2,488 2,607 2,488 2,567 9,800
2014/10/21 2,538 2,539 2,488 2,488 10,200
2014/10/20 2,494 2,548 2,494 2,538 14,400
2014/10/17 2,549 2,549 2,490 2,494 10,000
2014/10/16 2,614 2,614 2,530 2,549 11,500
2014/10/15 2,594 2,626 2,594 2,615 9,300
2014/10/14 2,635 2,635 2,586 2,594 18,000
2014/10/10 2,673 2,673 2,630 2,637 13,100
2014/10/09 2,688 2,696 2,675 2,675 9,200
2014/10/08 2,694 2,702 2,682 2,688 13,100
2014/10/07 2,697 2,722 2,675 2,696 15,400
2014/10/06 2,632 2,697 2,632 2,697 11,400
2014/10/03 2,570 2,633 2,570 2,632 6,000
2014/10/02 2,620 2,640 2,540 2,585 10,900
2014/10/01 2,678 2,700 2,612 2,620 11,300
2014/09/30 2,676 2,709 2,662 2,677 5,200
2014/09/29 2,712 2,731 2,712 2,726 800
2014/09/26 2,738 2,751 2,721 2,721 1,700
2014/09/25 2,742 2,759 2,714 2,753 1,800
2014/09/24 2,725 2,764 2,704 2,742 1,900
2014/09/22 2,735 2,768 2,735 2,759 4,100
2014/09/19 2,700 2,738 2,700 2,738 4,900
2014/09/18 2,694 2,702 2,694 2,700 9,100
2014/09/17 2,700 2,749 2,684 2,700 6,000
2014/09/16 2,680 2,748 2,680 2,743 6,500
2014/09/12 2,681 2,681 2,671 2,675 3,300
2014/09/11 2,660 2,686 2,660 2,681 3,900
2014/09/10 2,655 2,664 2,651 2,657 5,700
2014/09/09 2,698 2,698 2,662 2,673 1,600
2014/09/08 2,700 2,700 2,659 2,659 5,400
2014/09/05 2,700 2,708 2,700 2,708 1,300
2014/09/04 2,708 2,721 2,700 2,700 6,200
2014/09/03 2,708 2,708 2,700 2,708 3,400
2014/09/02 2,707 2,708 2,700 2,708 2,200
2014/09/01 2,715 2,730 2,701 2,707 2,900
2014/08/29 2,715 2,735 2,715 2,716 1,600
2014/08/28 2,730 2,735 2,719 2,719 3,000
2014/08/27 2,717 2,744 2,717 2,735 2,300
2014/08/26 2,716 2,725 2,716 2,716 2,900
2014/08/25 2,730 2,738 2,716 2,716 4,200
2014/08/22 2,720 2,730 2,720 2,730 6,200
2014/08/21 2,717 2,735 2,717 2,721 600
2014/08/20 2,735 2,735 2,700 2,730 2,500
2014/08/19 2,725 2,750 2,722 2,722 2,300
2014/08/18 2,752 2,791 2,721 2,721 4,500
2014/08/15 2,760 2,760 2,731 2,752 1,300
2014/08/14 2,743 2,760 2,730 2,760 3,400
2014/08/13 2,779 2,779 2,730 2,743 4,300
2014/08/12 2,765 2,811 2,671 2,780 11,000
2014/08/11 2,741 2,890 2,741 2,815 11,600
2014/08/08 2,826 2,849 2,748 2,791 3,800
2014/08/07 2,869 2,880 2,823 2,826 2,800
2014/08/06 2,861 2,875 2,861 2,869 10,700
2014/08/05 2,864 2,869 2,856 2,861 11,200
2014/08/04 2,867 2,880 2,855 2,864 19,400
2014/08/01 2,868 2,875 2,867 2,867 18,800
2014/07/31 2,871 2,875 2,870 2,870 4,700
2014/07/30 2,889 2,889 2,869 2,871 6,200
2014/07/29 2,822 2,879 2,822 2,870 6,700
2014/07/28 2,848 2,848 2,816 2,822 9,900
2014/07/25 2,839 2,845 2,814 2,815 17,800
2014/07/24 2,830 2,843 2,829 2,839 16,100
2014/07/23 2,840 2,860 2,840 2,851 5,400
2014/07/22 2,840 2,867 2,838 2,861 11,600
2014/07/18 2,850 2,879 2,844 2,869 13,100
2014/07/17 2,855 2,895 2,854 2,880 8,700
2014/07/16 2,827 2,864 2,827 2,855 17,400
2014/07/15 2,840 2,871 2,812 2,827 21,900
2014/07/14 2,816 2,883 2,803 2,840 27,600
2014/07/11 2,735 2,821 2,701 2,816 15,400
2014/07/10 2,748 2,754 2,715 2,739 12,800
2014/07/09 2,629 2,776 2,619 2,748 23,700
2014/07/08 2,602 2,650 2,566 2,630 17,700
2014/07/07 2,550 2,600 2,550 2,600 14,400
2014/07/04 2,556 2,562 2,510 2,536 14,800
2014/07/03 2,485 2,573 2,484 2,557 14,600
2014/07/02 2,480 2,488 2,476 2,485 12,400
2014/07/01 2,400 2,461 2,400 2,449 24,000
2014/06/30 2,360 2,392 2,360 2,389 5,400
2014/06/27 2,404 2,404 2,366 2,384 2,800
2014/06/26 2,392 2,397 2,392 2,394 1,800
2014/06/25 2,384 2,423 2,384 2,409 3,100
2014/06/24 2,400 2,418 2,400 2,412 7,200
2014/06/23 2,385 2,425 2,373 2,388 21,800
2014/06/20 2,372 2,394 2,372 2,380 49,100
2014/06/19 2,370 2,390 2,365 2,370 10,500
2014/06/18 2,370 2,370 2,338 2,365 10,000
2014/06/17 2,370 2,370 2,340 2,349 1,300
2014/06/16 2,384 2,384 2,340 2,370 2,600
2014/06/13 2,350 2,390 2,343 2,384 2,900
2014/06/12 2,374 2,395 2,342 2,366 4,900
2014/06/11 2,354 2,396 2,354 2,393 1,800
2014/06/10 2,347 2,386 2,346 2,379 13,100
2014/06/09 2,325 2,325 2,297 2,319 1,100
2014/06/06 2,310 2,347 2,293 2,296 4,600
2014/06/05 2,340 2,340 2,340 2,340 18,100
2014/06/04 2,346 2,347 2,340 2,340 43,600
2014/06/03 2,347 2,347 2,327 2,340 3,100
2014/06/02 2,338 2,340 2,300 2,321 4,400
2014/05/30 2,281 2,320 2,281 2,315 8,700
2014/05/29 2,280 2,295 2,230 2,283 3,300
2014/05/28 2,235 2,290 2,232 2,288 6,300
2014/05/27 2,270 2,270 2,190 2,235 8,600
2014/05/26 2,265 2,285 2,246 2,274 2,300
2014/05/23 2,222 2,249 2,213 2,249 1,400
2014/05/22 2,250 2,250 2,200 2,221 6,700
2014/05/21 2,260 2,260 2,230 2,235 1,600
2014/05/20 2,221 2,259 2,220 2,240 2,900
2014/05/19 2,223 2,275 2,222 2,227 2,900
2014/05/16 2,220 2,265 2,202 2,252 10,100
2014/05/15 2,219 2,230 2,205 2,230 2,500
2014/05/14 2,251 2,251 2,205 2,219 5,200
2014/05/13 2,222 2,250 2,155 2,193 23,600
2014/05/12 2,248 2,248 2,205 2,216 6,100
2014/05/09 2,200 2,228 2,186 2,200 7,200
2014/05/08 2,235 2,243 2,155 2,179 11,900
2014/05/07 2,257 2,270 2,241 2,260 5,000
2014/05/02 2,258 2,307 2,258 2,307 5,100
2014/05/01 2,300 2,300 2,266 2,288 10,600
2014/04/30 2,290 2,321 2,272 2,300 12,700
2014/04/28 2,266 2,267 2,263 2,265 900
2014/04/25 2,241 2,279 2,241 2,267 3,500
2014/04/24 2,280 2,290 2,268 2,279 3,100
2014/04/23 2,283 2,293 2,260 2,280 7,600
2014/04/22 2,300 2,300 2,290 2,295 4,700
2014/04/21 2,334 2,334 2,301 2,301 2,200
2014/04/18 2,300 2,304 2,297 2,299 5,700
2014/04/17 2,301 2,335 2,300 2,308 3,400
2014/04/16 2,300 2,334 2,269 2,313 53,700
2014/04/15 2,267 2,348 2,242 2,259 7,100
2014/04/14 2,258 2,269 2,246 2,268 2,100
2014/04/11 2,200 2,261 2,127 2,252 8,400
2014/04/10 2,223 2,241 2,205 2,217 8,600
2014/04/09 2,270 2,271 2,179 2,210 27,800
2014/04/08 2,260 2,303 2,254 2,286 5,100
2014/04/07 2,305 2,313 2,240 2,254 18,600
2014/04/04 2,315 2,315 2,209 2,289 6,500
2014/04/03 2,324 2,340 2,317 2,317 2,000
2014/04/02 2,308 2,349 2,259 2,324 23,900
2014/04/01 2,300 2,303 2,276 2,278 16,600
2014/03/31 2,303 2,307 2,290 2,300 2,500
2014/03/28 2,299 2,360 2,296 2,303 18,900
2014/03/27 2,245 2,300 2,245 2,300 14,700
2014/03/26 2,261 2,300 2,220 2,280 29,900
2014/03/25 2,275 2,285 2,229 2,261 12,400
2014/03/24 2,225 2,271 2,194 2,255 29,600
2014/03/20 2,212 2,243 2,185 2,225 110,300
2014/03/19 2,233 2,249 2,178 2,234 45,400
2014/03/18 2,217 2,232 2,154 2,206 19,500
2014/03/17 2,189 2,217 2,172 2,217 21,300
2014/03/14 2,148 2,200 2,135 2,200 17,100
2014/03/13 2,160 2,160 2,144 2,150 1,200
2014/03/12 2,158 2,160 2,147 2,160 7,500
2014/03/11 2,178 2,178 2,128 2,160 3,900
2014/03/10 2,171 2,189 2,157 2,178 4,500
2014/03/07 2,099 2,156 2,099 2,150 19,500
2014/03/06 2,067 2,126 2,067 2,103 7,000
2014/03/05 2,001 2,084 2,001 2,067 8,300
2014/03/04 2,035 2,037 2,010 2,021 2,600
2014/03/03 2,016 2,029 1,961 2,029 7,700
2014/02/28 2,039 2,039 2,011 2,022 2,300
2014/02/27 2,015 2,038 2,015 2,026 1,000
2014/02/26 2,021 2,050 2,014 2,040 3,100
2014/02/25 2,028 2,050 2,028 2,050 1,700
2014/02/24 2,028 2,037 2,025 2,037 3,800
2014/02/21 2,000 2,029 1,977 2,028 7,800
2014/02/20 2,024 2,024 1,966 1,971 6,400
2014/02/19 2,006 2,029 2,006 2,024 1,200
2014/02/18 1,974 2,002 1,971 2,002 10,100
2014/02/17 2,001 2,002 1,952 1,994 7,200
2014/02/14 2,070 2,093 1,993 2,000 25,000
2014/02/13 2,135 2,135 2,083 2,120 6,700
2014/02/12 2,093 2,132 2,093 2,114 1,600
2014/02/10 2,080 2,100 2,069 2,070 3,400
2014/02/07 2,003 2,098 2,003 2,062 6,200
2014/02/06 2,011 2,037 1,979 2,000 6,500
2014/02/05 2,023 2,044 1,953 2,027 13,600
2014/02/04 2,014 2,075 1,988 2,008 23,700
2014/02/03 2,130 2,140 2,040 2,133 17,900
2014/01/31 2,150 2,185 2,050 2,149 17,600
2014/01/30 2,159 2,181 2,150 2,168 8,400
2014/01/29 2,200 2,235 2,134 2,219 28,300
2014/01/28 2,057 2,340 2,057 2,339 18,700
2014/01/27 2,085 2,085 2,008 2,067 9,300
2014/01/24 2,158 2,158 2,123 2,126 8,500
2014/01/23 2,175 2,186 2,157 2,168 13,900
2014/01/22 2,180 2,180 2,160 2,163 4,200
2014/01/21 2,184 2,198 2,160 2,160 6,700
2014/01/20 2,239 2,240 2,155 2,179 16,300
2014/01/17 2,244 2,244 2,215 2,218 3,400
2014/01/16 2,184 2,258 2,171 2,250 13,300
2014/01/15 2,172 2,212 2,145 2,169 10,200
2014/01/14 2,220 2,220 2,170 2,187 6,900
2014/01/10 2,258 2,258 2,227 2,232 7,500
2014/01/09 2,245 2,256 2,230 2,246 6,200
2014/01/08 2,231 2,254 2,229 2,236 5,600
2014/01/07 2,250 2,250 2,220 2,231 7,400
2014/01/06 2,229 2,245 2,228 2,242 17,100

このページの先頭へ