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
2025/06/13 2,168 2,168 2,123 2,150 900
2025/06/12 2,142 2,168 2,142 2,168 1,400
2025/06/11 2,172 2,203 2,141 2,150 11,300
2025/06/10 2,222 2,222 2,166 2,172 8,000
2025/06/09 2,200 2,295 2,196 2,230 23,200
2025/06/06 2,195 2,222 2,161 2,210 41,000
2025/06/05 2,142 2,142 2,107 2,115 1,500
2025/06/04 2,148 2,148 2,130 2,143 4,200
2025/06/03 2,126 2,174 2,100 2,134 28,400
2025/06/02 2,090 2,145 2,053 2,110 10,700
2025/05/30 2,103 2,108 2,085 2,091 7,900
2025/05/29 2,048 2,123 2,048 2,096 10,600
2025/05/28 2,031 2,092 2,002 2,028 28,800
2025/05/27 2,058 2,149 2,000 2,034 37,100
2025/05/26 2,051 2,075 2,032 2,058 18,800
2025/05/23 1,943 2,030 1,933 2,030 13,300
2025/05/22 1,881 1,949 1,880 1,939 13,700
2025/05/21 1,884 1,890 1,873 1,884 24,600
2025/05/20 1,881 1,884 1,863 1,884 3,900
2025/05/19 1,886 1,887 1,876 1,885 6,400
2025/05/16 1,898 1,898 1,842 1,879 12,400
2025/05/15 1,900 1,938 1,869 1,880 23,300
2025/05/14 1,885 1,924 1,865 1,904 50,300
2025/05/13 1,881 1,967 1,874 1,885 23,600
2025/05/12 1,882 1,889 1,863 1,881 1,800
2025/05/09 1,885 1,899 1,871 1,882 17,700
2025/05/08 1,895 1,898 1,863 1,871 3,900
2025/05/07 1,940 1,968 1,868 1,883 16,500
2025/05/02 1,938 1,938 1,898 1,938 3,700
2025/05/01 1,925 1,963 1,901 1,925 8,500
2025/04/30 1,884 1,906 1,846 1,885 10,000
2025/04/28 1,874 1,930 1,866 1,884 10,500
2025/04/25 1,877 1,946 1,854 1,907 6,800
2025/04/24 1,853 1,863 1,801 1,854 10,200
2025/04/23 1,860 1,900 1,832 1,859 13,100
2025/04/22 1,860 1,874 1,841 1,860 1,400
2025/04/21 1,888 1,894 1,829 1,860 3,300
2025/04/18 1,800 1,920 1,793 1,900 4,700
2025/04/17 1,790 1,818 1,783 1,800 3,300
2025/04/16 1,836 1,837 1,788 1,830 9,100
2025/04/15 1,860 1,860 1,790 1,833 7,200
2025/04/14 1,880 1,880 1,835 1,842 2,300
2025/04/11 1,884 1,896 1,800 1,840 2,300
2025/04/10 1,921 1,921 1,801 1,885 7,900
2025/04/09 1,805 1,805 1,631 1,641 7,000
2025/04/08 1,743 1,850 1,743 1,816 14,300
2025/04/07 1,665 1,710 1,597 1,700 8,500
2025/04/04 1,927 1,927 1,806 1,865 4,300
2025/04/03 1,924 1,990 1,923 1,959 4,900
2025/04/02 1,980 1,980 1,939 1,964 9,000
2025/04/01 1,950 2,035 1,940 1,975 1,200
2025/03/31 1,977 2,008 1,932 1,974 8,100
2025/03/28 2,058 2,058 1,998 2,013 8,100
2025/03/27 2,074 2,074 2,031 2,059 3,300
2025/03/26 2,077 2,077 2,023 2,058 7,700
2025/03/25 2,102 2,102 2,036 2,059 5,900
2025/03/24 2,116 2,116 2,074 2,074 1,500
2025/03/21 2,094 2,104 2,076 2,095 4,200
2025/03/19 2,100 2,155 2,064 2,109 11,600
2025/03/18 2,144 2,151 2,070 2,125 6,600
2025/03/17 2,150 2,167 2,051 2,159 6,300
2025/03/14 2,027 2,166 2,027 2,145 13,500
2025/03/13 2,032 2,090 1,953 2,077 17,000
2025/03/12 2,015 2,045 1,986 2,017 2,500
2025/03/11 2,020 2,020 1,915 2,015 5,300
2025/03/10 2,023 2,043 2,002 2,027 3,200
2025/03/07 2,023 2,023 2,023 2,023 100
2025/03/06 2,019 2,021 2,003 2,020 3,300
2025/03/05 2,008 2,037 2,003 2,018 1,300
2025/03/04 2,010 2,029 2,001 2,028 1,500
2025/03/03 2,000 2,041 2,000 2,037 7,800
2025/02/28 1,987 2,035 1,950 1,985 9,500
2025/02/27 1,984 2,015 1,963 1,989 3,300
2025/02/26 2,020 2,020 1,974 1,974 5,800
2025/02/25 2,010 2,025 2,006 2,020 4,600
2025/02/21 2,005 2,013 2,000 2,013 1,500
2025/02/20 2,009 2,011 2,001 2,009 4,800
2025/02/19 2,009 2,009 2,000 2,009 1,800
2025/02/18 2,000 2,009 1,995 2,009 23,500
2025/02/17 2,000 2,015 2,000 2,001 7,000
2025/02/14 2,000 2,121 1,999 2,030 18,600
2025/02/13 2,000 2,005 1,992 1,999 8,100
2025/02/12 2,002 2,002 1,989 2,002 6,900
2025/02/10 1,990 2,001 1,987 1,992 20,500
2025/02/07 1,997 2,011 1,985 2,002 4,000
2025/02/06 1,999 1,999 1,983 1,987 3,300
2025/02/05 1,980 2,000 1,963 2,000 8,400
2025/02/04 1,960 1,969 1,951 1,960 2,300
2025/02/03 1,960 1,960 1,922 1,932 3,500
2025/01/31 1,953 1,972 1,950 1,965 2,200
2025/01/30 1,919 1,943 1,919 1,943 2,700
2025/01/29 2,011 2,017 1,896 1,917 22,400
2025/01/28 1,973 2,024 1,915 1,996 6,900
2025/01/27 2,050 2,050 1,986 1,986 7,400
2025/01/24 2,055 2,088 2,055 2,056 7,200
2025/01/23 2,042 2,064 2,033 2,055 7,700
2025/01/22 2,080 2,114 2,050 2,087 8,400
2025/01/21 2,075 2,080 2,050 2,080 6,900
2025/01/20 2,000 2,100 2,000 2,100 9,800
2025/01/17 2,006 2,030 1,997 2,030 4,400
2025/01/16 1,993 2,094 1,993 2,027 14,500
2025/01/15 1,991 1,999 1,968 1,994 1,900
2025/01/14 2,039 2,068 1,967 2,004 20,100
2025/01/10 1,998 2,100 1,993 2,039 19,200
2025/01/09 1,957 2,000 1,957 1,993 2,300
2025/01/08 1,954 1,997 1,954 1,967 1,100
2025/01/07 1,960 1,989 1,955 1,964 1,200
2025/01/06 1,941 2,000 1,933 2,000 4,500

このページの先頭へ