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
2020/12/29 6,700 6,730 6,660 6,660 700
2020/12/28 6,660 6,750 6,650 6,730 2,700
2020/12/25 6,710 6,720 6,710 6,720 200
2020/12/24 6,700 6,700 6,700 6,700 100
2020/12/23 6,730 6,790 6,730 6,780 600
2020/12/22 6,760 6,760 6,720 6,730 400
2020/12/17 6,760 6,790 6,730 6,790 1,100
2020/12/16 6,770 6,790 6,760 6,790 1,600
2020/12/15 6,770 6,770 6,770 6,770 1,100
2020/12/14 6,770 6,770 6,770 6,770 200
2020/12/11 6,750 6,790 6,750 6,750 800
2020/12/10 6,750 6,750 6,750 6,750 1,600
2020/12/08 6,730 6,740 6,710 6,730 2,700
2020/12/04 6,710 6,710 6,710 6,710 100
2020/12/03 6,710 6,770 6,710 6,770 200
2020/12/02 6,700 6,740 6,700 6,740 6,300
2020/12/01 6,700 6,730 6,700 6,700 4,500
2020/11/30 6,770 6,790 6,770 6,790 500
2020/11/25 6,790 6,800 6,790 6,800 200
2020/11/24 6,710 6,750 6,710 6,750 500
2020/11/20 6,730 6,730 6,730 6,730 300
2020/11/19 6,810 6,830 6,730 6,730 1,500
2020/11/18 6,810 6,810 6,810 6,810 100
2020/11/17 6,760 6,830 6,760 6,800 500
2020/11/16 6,890 6,890 6,760 6,810 1,200
2020/11/13 6,700 6,890 6,700 6,830 3,800
2020/11/12 6,610 6,700 6,610 6,700 1,100
2020/11/11 6,600 6,670 6,590 6,590 1,000
2020/11/10 6,610 6,630 6,610 6,610 3,900
2020/11/09 6,540 6,630 6,540 6,620 3,000
2020/11/06 6,580 6,630 6,530 6,610 8,900
2020/11/05 6,660 6,660 6,570 6,580 7,100
2020/11/04 6,580 6,630 6,580 6,590 7,400
2020/11/02 6,590 6,660 6,560 6,580 7,100
2020/10/30 6,610 6,650 6,540 6,600 6,700
2020/10/29 6,590 6,630 6,510 6,610 5,100
2020/10/28 6,580 6,620 6,550 6,600 5,100
2020/10/27 6,460 6,650 6,420 6,580 10,400
2020/10/26 6,350 6,590 6,350 6,530 6,100
2020/10/23 6,130 6,440 6,130 6,310 7,700
2020/10/22 6,040 6,120 5,950 6,120 3,400
2020/10/21 5,920 6,060 5,920 6,040 3,600
2020/10/20 5,800 5,920 5,790 5,920 4,600
2020/10/19 6,000 6,070 5,770 5,840 7,700
2020/10/16 6,100 6,110 6,020 6,020 5,100
2020/10/15 6,180 6,200 6,100 6,100 4,300
2020/10/14 6,170 6,200 6,140 6,180 3,900
2020/10/13 6,170 6,190 6,090 6,170 4,000
2020/10/12 6,220 6,220 6,110 6,170 2,500
2020/10/09 6,210 6,240 6,160 6,220 2,500
2020/10/08 6,250 6,250 6,150 6,210 2,700
2020/10/07 6,220 6,280 6,220 6,250 1,000
2020/10/06 6,200 6,220 6,130 6,220 1,300
2020/10/05 6,200 6,200 6,090 6,200 1,000
2020/10/02 6,420 6,480 6,200 6,200 4,800
2020/09/30 6,460 6,540 6,460 6,520 800
2020/09/29 6,550 6,550 6,510 6,510 300
2020/09/28 6,570 6,590 6,540 6,550 1,500
2020/09/25 6,540 6,630 6,540 6,630 400
2020/09/24 6,530 6,560 6,530 6,540 1,000
2020/09/23 6,510 6,550 6,510 6,540 1,200
2020/09/18 6,520 6,560 6,470 6,560 3,400
2020/09/17 6,620 6,620 6,520 6,520 1,500
2020/09/16 6,610 6,680 6,610 6,640 400
2020/09/14 6,600 6,670 6,600 6,670 700
2020/09/11 6,670 6,670 6,630 6,630 300
2020/09/09 6,650 6,670 6,600 6,600 900
2020/09/08 6,540 6,640 6,540 6,600 1,100
2020/09/07 6,650 6,650 6,510 6,510 2,200
2020/09/03 6,550 6,550 6,550 6,550 200
2020/09/01 6,600 6,600 6,530 6,540 700
2020/08/31 6,600 6,600 6,590 6,600 1,200
2020/08/28 6,590 6,660 6,590 6,600 400
2020/08/27 6,540 6,600 6,540 6,580 1,300
2020/08/26 6,540 6,560 6,520 6,520 500
2020/08/25 6,560 6,560 6,500 6,550 900
2020/08/20 6,500 6,510 6,460 6,460 1,300
2020/08/19 6,430 6,500 6,430 6,500 900
2020/08/18 6,440 6,440 6,390 6,390 1,200
2020/08/17 6,470 6,470 6,420 6,450 1,000
2020/08/14 6,480 6,500 6,460 6,500 1,000
2020/08/13 6,530 6,590 6,510 6,510 1,200
2020/08/12 6,590 6,590 6,520 6,520 400
2020/08/11 6,520 6,520 6,510 6,510 1,800
2020/08/07 6,490 6,520 6,490 6,510 400
2020/08/04 6,500 6,500 6,500 6,500 100
2020/08/03 6,490 6,550 6,480 6,480 600
2020/07/31 6,570 6,570 6,510 6,550 1,700
2020/07/28 6,490 6,510 6,460 6,490 800
2020/07/27 6,510 6,520 6,500 6,500 300
2020/07/22 6,510 6,510 6,510 6,510 100
2020/07/21 6,510 6,510 6,510 6,510 300
2020/07/17 6,540 6,620 6,520 6,560 500
2020/07/16 6,550 6,640 6,550 6,640 300
2020/07/15 6,580 6,580 6,480 6,580 500
2020/07/14 6,600 6,600 6,600 6,600 200
2020/07/10 6,650 6,650 6,600 6,600 2,000
2020/07/09 6,600 6,600 6,600 6,600 200
2020/07/07 6,650 6,650 6,650 6,650 100
2020/07/06 6,600 6,600 6,600 6,600 200
2020/07/03 6,600 6,690 6,550 6,690 1,900
2020/07/02 6,700 6,700 6,700 6,700 100
2020/07/01 6,690 6,690 6,670 6,670 200
2020/06/30 6,640 6,660 6,640 6,660 800
2020/06/29 6,550 6,630 6,550 6,630 600
2020/06/26 6,540 6,540 6,540 6,540 200
2020/06/25 6,430 6,530 6,430 6,460 400
2020/06/23 6,500 6,520 6,430 6,430 1,900
2020/06/22 6,430 6,550 6,430 6,510 2,100
2020/06/19 6,460 6,460 6,190 6,330 8,700
2020/06/18 6,550 6,550 6,500 6,500 1,700
2020/06/17 6,560 6,560 6,550 6,550 200
2020/06/16 6,580 6,580 6,570 6,570 400
2020/06/15 6,580 6,610 6,580 6,600 500
2020/06/12 6,570 6,610 6,570 6,610 700
2020/06/10 6,570 6,600 6,570 6,600 1,100
2020/06/09 6,520 6,600 6,520 6,570 1,400
2020/06/08 6,590 6,620 6,560 6,600 1,200
2020/06/05 6,490 6,490 6,480 6,480 200
2020/06/04 6,390 6,500 6,390 6,460 3,100
2020/06/03 6,470 6,470 6,470 6,470 300
2020/06/02 6,500 6,510 6,460 6,460 1,300
2020/06/01 6,560 6,640 6,510 6,510 1,500
2020/05/29 6,450 6,490 6,410 6,490 2,400
2020/05/28 6,280 6,360 6,280 6,360 600
2020/05/26 6,300 6,340 6,300 6,340 500
2020/05/25 6,300 6,370 6,300 6,300 400
2020/05/22 6,200 6,200 6,200 6,200 100
2020/05/21 6,330 6,330 6,170 6,170 2,600
2020/05/20 6,370 6,440 6,370 6,400 900
2020/05/19 6,430 6,470 6,430 6,470 500
2020/05/18 6,360 6,370 6,330 6,370 600
2020/05/15 6,320 6,350 6,320 6,340 900
2020/05/14 6,220 6,320 6,220 6,320 1,900
2020/05/13 6,170 6,220 6,170 6,220 200
2020/05/11 6,180 6,180 6,180 6,180 100
2020/05/08 6,300 6,360 6,300 6,310 900
2020/05/01 6,210 6,320 6,210 6,320 200
2020/04/30 6,300 6,300 6,300 6,300 700
2020/04/28 6,270 6,270 6,210 6,230 1,000
2020/04/27 6,120 6,270 6,120 6,270 2,400
2020/04/24 6,120 6,170 6,120 6,170 900
2020/04/23 6,050 6,150 6,030 6,140 1,900
2020/04/22 6,020 6,050 6,010 6,050 2,200
2020/04/21 6,050 6,080 6,020 6,040 1,000
2020/04/20 6,050 6,070 6,020 6,050 3,100
2020/04/17 6,090 6,100 6,020 6,070 6,700
2020/04/16 6,100 6,100 6,030 6,050 5,500
2020/04/15 6,100 6,100 6,050 6,050 8,400
2020/04/14 6,100 6,100 5,890 6,060 5,500
2020/04/13 6,050 6,090 6,050 6,050 7,500
2020/04/10 6,050 6,090 5,930 6,050 12,600
2020/04/09 5,940 6,170 5,940 6,120 3,900
2020/04/08 5,870 5,980 5,760 5,930 7,100
2020/04/07 5,840 5,890 5,830 5,860 7,800
2020/04/06 5,700 5,750 5,590 5,740 5,900
2020/04/03 5,630 5,750 5,630 5,700 11,700
2020/04/02 5,580 5,630 5,530 5,630 10,100
2020/04/01 5,550 5,670 5,550 5,580 8,700
2020/03/31 5,470 5,470 5,330 5,360 1,600
2020/03/30 5,550 5,550 5,060 5,370 3,400
2020/03/27 5,570 5,680 5,530 5,530 6,900
2020/03/26 5,550 5,610 5,450 5,500 6,200
2020/03/25 5,500 5,610 5,500 5,580 3,000
2020/03/24 5,430 5,470 5,230 5,300 5,300
2020/03/23 5,460 5,460 5,130 5,130 3,100
2020/03/19 5,330 5,520 5,160 5,260 12,400
2020/03/18 5,470 5,580 5,320 5,320 11,100
2020/03/17 5,380 5,550 5,280 5,430 7,100
2020/03/16 5,380 5,650 5,380 5,650 1,200
2020/03/13 5,500 5,500 4,910 5,380 8,200
2020/03/12 5,940 5,940 5,650 5,650 7,400
2020/03/11 5,910 5,950 5,900 5,950 6,200
2020/03/10 5,890 5,930 5,700 5,910 7,700
2020/03/09 6,300 6,300 5,950 5,960 7,500
2020/03/06 6,450 6,470 6,390 6,390 7,800
2020/03/05 6,300 6,450 6,300 6,450 6,900
2020/03/04 6,070 6,250 6,070 6,230 6,300
2020/03/03 6,000 6,160 6,000 6,000 6,400
2020/03/02 5,800 5,980 5,800 5,970 4,300
2020/02/28 6,150 6,150 5,830 5,830 4,700
2020/02/27 6,330 6,330 6,200 6,200 3,800
2020/02/26 6,200 6,330 6,120 6,330 4,700
2020/02/25 6,310 6,310 6,200 6,220 4,600
2020/02/21 6,270 6,480 6,270 6,390 4,200
2020/02/20 6,200 6,340 6,200 6,300 6,000
2020/02/19 6,180 6,200 6,160 6,200 2,900
2020/02/18 6,160 6,160 6,060 6,160 4,300
2020/02/17 6,180 6,200 6,180 6,200 2,500
2020/02/14 6,100 6,130 6,090 6,120 5,000
2020/02/13 5,880 6,130 5,880 6,130 4,200
2020/02/12 5,910 5,910 5,860 5,860 1,600
2020/02/10 5,890 5,890 5,890 5,890 100
2020/02/07 5,930 5,970 5,930 5,970 300
2020/02/06 5,960 6,020 5,850 5,900 2,000
2020/02/05 6,160 6,160 6,060 6,060 300
2020/02/04 6,160 6,170 6,090 6,140 400
2020/02/03 5,930 6,130 5,930 6,130 900
2020/01/31 6,140 6,160 6,050 6,070 1,400
2020/01/30 6,200 6,200 6,130 6,200 3,200
2020/01/29 6,200 6,210 6,170 6,200 3,600
2020/01/28 6,220 6,230 6,180 6,200 6,800
2020/01/27 6,230 6,250 6,220 6,220 5,300
2020/01/24 6,230 6,250 6,210 6,230 7,900
2020/01/23 6,140 6,230 6,110 6,230 5,600
2020/01/22 6,050 6,190 6,050 6,140 3,600
2020/01/21 5,880 6,040 5,880 6,000 5,000
2020/01/20 5,700 5,850 5,690 5,840 3,000
2020/01/17 5,460 5,750 5,460 5,690 11,200
2020/01/16 5,280 5,570 5,280 5,480 13,000
2020/01/15 5,590 5,590 5,290 5,300 14,700
2020/01/14 5,990 6,000 5,790 5,790 4,800
2020/01/10 6,150 6,150 6,050 6,060 1,500
2020/01/09 6,180 6,210 6,150 6,160 1,400
2020/01/08 6,140 6,170 6,140 6,170 400
2020/01/07 6,180 6,200 6,180 6,200 200
2020/01/06 6,170 6,220 6,110 6,110 800

このページの先頭へ