三谷産業(8285)の株価時系列情報
三谷産業(8285)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 |
|---|---|---|---|---|---|
| 2025/08/01 | 401 | 403 | 390 | 403 | 145,500 |
| 2025/07/31 | 380 | 409 | 375 | 395 | 296,200 |
| 2025/07/30 | 377 | 379 | 375 | 375 | 45,000 |
| 2025/07/29 | 376 | 385 | 376 | 378 | 55,900 |
| 2025/07/28 | 377 | 382 | 375 | 379 | 80,400 |
| 2025/07/25 | 376 | 378 | 371 | 377 | 56,800 |
| 2025/07/24 | 369 | 376 | 368 | 375 | 63,100 |
| 2025/07/23 | 370 | 372 | 365 | 369 | 46,500 |
| 2025/07/22 | 364 | 370 | 363 | 369 | 39,200 |
| 2025/07/18 | 363 | 365 | 360 | 362 | 49,200 |
| 2025/07/17 | 365 | 367 | 360 | 363 | 33,300 |
| 2025/07/16 | 367 | 370 | 366 | 366 | 20,800 |
| 2025/07/15 | 373 | 373 | 367 | 369 | 37,800 |
| 2025/07/14 | 370 | 373 | 370 | 371 | 46,500 |
| 2025/07/11 | 364 | 373 | 364 | 370 | 82,700 |
| 2025/07/10 | 370 | 370 | 362 | 363 | 101,600 |
| 2025/07/09 | 361 | 368 | 360 | 368 | 87,600 |
| 2025/07/08 | 351 | 362 | 351 | 359 | 103,100 |
| 2025/07/07 | 354 | 356 | 351 | 353 | 60,600 |
| 2025/07/04 | 354 | 357 | 351 | 354 | 41,000 |
| 2025/07/03 | 348 | 354 | 348 | 352 | 58,700 |
| 2025/07/02 | 352 | 356 | 349 | 350 | 69,800 |
| 2025/07/01 | 349 | 352 | 347 | 350 | 35,300 |
| 2025/06/30 | 350 | 353 | 349 | 349 | 62,400 |
| 2025/06/27 | 345 | 351 | 345 | 350 | 77,900 |
| 2025/06/26 | 341 | 345 | 341 | 345 | 53,200 |
| 2025/06/25 | 335 | 342 | 334 | 341 | 80,000 |
| 2025/06/24 | 334 | 336 | 332 | 335 | 27,900 |
| 2025/06/23 | 333 | 334 | 330 | 334 | 53,200 |
| 2025/06/20 | 335 | 336 | 330 | 330 | 65,100 |
| 2025/06/19 | 335 | 335 | 331 | 335 | 34,500 |
| 2025/06/18 | 332 | 334 | 332 | 333 | 22,600 |
| 2025/06/17 | 334 | 334 | 330 | 331 | 18,600 |
| 2025/06/16 | 335 | 336 | 332 | 334 | 22,300 |
| 2025/06/13 | 332 | 332 | 329 | 332 | 75,900 |
| 2025/06/12 | 335 | 335 | 332 | 332 | 29,100 |
| 2025/06/11 | 335 | 337 | 333 | 337 | 38,600 |
| 2025/06/10 | 337 | 341 | 334 | 334 | 48,700 |
| 2025/06/09 | 336 | 338 | 335 | 337 | 19,100 |
| 2025/06/06 | 337 | 339 | 336 | 336 | 22,700 |
| 2025/06/05 | 337 | 339 | 336 | 337 | 25,000 |
| 2025/06/04 | 333 | 339 | 333 | 338 | 26,000 |
| 2025/06/03 | 334 | 336 | 330 | 334 | 63,600 |
| 2025/06/02 | 330 | 334 | 330 | 334 | 38,400 |
| 2025/05/30 | 332 | 332 | 329 | 329 | 33,800 |
| 2025/05/29 | 333 | 336 | 330 | 332 | 43,800 |
| 2025/05/28 | 332 | 346 | 327 | 332 | 276,400 |
| 2025/05/27 | 329 | 332 | 328 | 330 | 29,300 |
| 2025/05/26 | 331 | 332 | 328 | 329 | 29,400 |
| 2025/05/23 | 328 | 328 | 324 | 328 | 24,300 |
| 2025/05/22 | 326 | 328 | 324 | 324 | 29,000 |
| 2025/05/21 | 328 | 332 | 326 | 326 | 36,600 |
| 2025/05/20 | 333 | 334 | 327 | 327 | 56,900 |
| 2025/05/19 | 332 | 347 | 319 | 332 | 729,700 |
| 2025/05/16 | 335 | 335 | 329 | 331 | 42,400 |
| 2025/05/15 | 336 | 337 | 332 | 332 | 26,100 |
| 2025/05/14 | 336 | 338 | 332 | 336 | 49,300 |
| 2025/05/13 | 338 | 339 | 333 | 333 | 25,600 |
| 2025/05/12 | 336 | 338 | 332 | 335 | 43,100 |
| 2025/05/09 | 336 | 340 | 336 | 336 | 44,700 |
| 2025/05/08 | 340 | 340 | 327 | 336 | 135,600 |
| 2025/05/07 | 334 | 339 | 332 | 338 | 56,800 |
| 2025/05/02 | 342 | 343 | 335 | 337 | 52,300 |
| 2025/05/01 | 351 | 355 | 339 | 342 | 161,500 |
| 2025/04/30 | 346 | 355 | 335 | 350 | 499,300 |
| 2025/04/28 | 342 | 357 | 323 | 346 | 418,000 |
| 2025/04/25 | 333 | 339 | 333 | 339 | 21,900 |
| 2025/04/24 | 340 | 340 | 334 | 336 | 33,700 |
| 2025/04/23 | 340 | 343 | 337 | 340 | 88,300 |
| 2025/04/22 | 333 | 339 | 332 | 338 | 40,400 |
| 2025/04/21 | 336 | 338 | 334 | 335 | 40,800 |
| 2025/04/18 | 328 | 337 | 328 | 334 | 75,100 |
| 2025/04/17 | 322 | 325 | 322 | 325 | 17,600 |
| 2025/04/16 | 326 | 326 | 322 | 323 | 36,300 |
| 2025/04/15 | 329 | 330 | 325 | 325 | 33,700 |
| 2025/04/14 | 324 | 344 | 322 | 330 | 116,600 |
| 2025/04/11 | 315 | 325 | 310 | 324 | 75,100 |
| 2025/04/10 | 321 | 324 | 316 | 320 | 77,600 |
| 2025/04/09 | 308 | 309 | 301 | 305 | 88,100 |
| 2025/04/08 | 306 | 315 | 305 | 311 | 92,500 |
| 2025/04/07 | 295 | 299 | 286 | 292 | 223,300 |
| 2025/04/04 | 320 | 320 | 306 | 309 | 194,700 |
| 2025/04/03 | 328 | 328 | 322 | 325 | 112,100 |
| 2025/04/02 | 337 | 337 | 330 | 331 | 68,800 |
| 2025/04/01 | 335 | 338 | 333 | 333 | 60,400 |
| 2025/03/31 | 338 | 338 | 328 | 332 | 125,300 |
| 2025/03/28 | 349 | 349 | 340 | 341 | 353,900 |
| 2025/03/27 | 357 | 357 | 353 | 357 | 539,500 |
| 2025/03/26 | 358 | 358 | 355 | 358 | 124,900 |
| 2025/03/25 | 359 | 359 | 353 | 357 | 106,000 |
| 2025/03/24 | 358 | 362 | 351 | 356 | 242,500 |
| 2025/03/21 | 360 | 362 | 356 | 358 | 221,000 |
| 2025/03/19 | 358 | 363 | 357 | 362 | 148,900 |
| 2025/03/18 | 355 | 358 | 353 | 356 | 137,700 |
| 2025/03/17 | 352 | 354 | 350 | 353 | 161,400 |
| 2025/03/14 | 349 | 351 | 347 | 351 | 112,900 |
| 2025/03/13 | 353 | 353 | 348 | 350 | 139,600 |
| 2025/03/12 | 345 | 353 | 344 | 353 | 97,000 |
| 2025/03/11 | 348 | 348 | 343 | 345 | 100,000 |
| 2025/03/10 | 350 | 350 | 347 | 350 | 144,100 |
| 2025/03/07 | 350 | 350 | 343 | 348 | 179,700 |
| 2025/03/06 | 349 | 355 | 348 | 354 | 192,200 |
| 2025/03/05 | 346 | 349 | 344 | 347 | 84,700 |
| 2025/03/04 | 342 | 347 | 340 | 344 | 158,800 |
| 2025/03/03 | 339 | 342 | 337 | 342 | 137,500 |
| 2025/02/28 | 339 | 343 | 333 | 333 | 130,400 |
| 2025/02/27 | 332 | 339 | 330 | 339 | 144,100 |
| 2025/02/26 | 332 | 333 | 328 | 331 | 70,600 |
| 2025/02/25 | 330 | 335 | 329 | 332 | 66,600 |
| 2025/02/21 | 330 | 331 | 327 | 330 | 50,300 |
| 2025/02/20 | 336 | 336 | 330 | 330 | 61,300 |
| 2025/02/19 | 337 | 337 | 333 | 333 | 30,800 |
| 2025/02/18 | 338 | 338 | 334 | 338 | 39,200 |
| 2025/02/17 | 336 | 337 | 335 | 337 | 43,900 |
| 2025/02/14 | 338 | 338 | 335 | 336 | 31,600 |
| 2025/02/13 | 338 | 340 | 336 | 338 | 32,800 |
| 2025/02/12 | 338 | 338 | 335 | 335 | 35,100 |
| 2025/02/10 | 335 | 338 | 333 | 338 | 36,600 |
| 2025/02/07 | 335 | 338 | 333 | 334 | 40,200 |
| 2025/02/06 | 330 | 337 | 330 | 335 | 35,800 |
| 2025/02/05 | 330 | 335 | 330 | 330 | 41,300 |
| 2025/02/04 | 332 | 333 | 329 | 329 | 52,700 |
| 2025/02/03 | 327 | 333 | 325 | 328 | 109,100 |
| 2025/01/31 | 325 | 340 | 321 | 326 | 181,000 |
| 2025/01/30 | 323 | 326 | 323 | 325 | 41,600 |
| 2025/01/29 | 322 | 325 | 322 | 323 | 32,700 |
| 2025/01/28 | 320 | 324 | 320 | 322 | 35,200 |
| 2025/01/27 | 320 | 322 | 319 | 320 | 39,900 |
| 2025/01/24 | 319 | 319 | 317 | 317 | 40,200 |
| 2025/01/23 | 319 | 320 | 318 | 319 | 36,400 |
| 2025/01/22 | 320 | 321 | 319 | 319 | 17,000 |
| 2025/01/21 | 319 | 320 | 318 | 320 | 20,600 |
| 2025/01/20 | 318 | 319 | 316 | 319 | 32,500 |
| 2025/01/17 | 316 | 317 | 315 | 315 | 43,900 |
| 2025/01/16 | 318 | 318 | 316 | 316 | 23,300 |
| 2025/01/15 | 318 | 319 | 316 | 316 | 19,600 |
| 2025/01/14 | 319 | 320 | 316 | 316 | 39,200 |
| 2025/01/10 | 320 | 320 | 317 | 317 | 63,200 |
| 2025/01/09 | 322 | 322 | 320 | 320 | 52,100 |
| 2025/01/08 | 324 | 325 | 323 | 323 | 38,600 |
| 2025/01/07 | 329 | 329 | 324 | 326 | 55,300 |
| 2025/01/06 | 334 | 334 | 326 | 327 | 73,300 |
| 2024/12/30 | 332 | 333 | 327 | 329 | 78,400 |
| 2024/12/27 | 328 | 332 | 328 | 332 | 61,700 |
| 2024/12/26 | 325 | 328 | 323 | 328 | 60,600 |
| 2024/12/25 | 322 | 325 | 321 | 323 | 45,900 |
| 2024/12/24 | 321 | 324 | 321 | 323 | 21,900 |
| 2024/12/23 | 320 | 322 | 320 | 322 | 24,800 |
| 2024/12/20 | 321 | 323 | 320 | 320 | 29,200 |
| 2024/12/19 | 319 | 323 | 318 | 319 | 45,300 |
| 2024/12/18 | 323 | 323 | 319 | 320 | 28,800 |
| 2024/12/17 | 319 | 322 | 319 | 320 | 19,300 |
| 2024/12/16 | 320 | 322 | 319 | 320 | 24,500 |
| 2024/12/13 | 321 | 322 | 320 | 320 | 50,900 |
| 2024/12/12 | 325 | 326 | 322 | 325 | 38,700 |
| 2024/12/11 | 320 | 324 | 320 | 322 | 37,400 |
| 2024/12/10 | 320 | 321 | 318 | 319 | 28,800 |
| 2024/12/09 | 320 | 322 | 318 | 318 | 45,100 |
| 2024/12/06 | 321 | 321 | 319 | 319 | 29,200 |
| 2024/12/05 | 318 | 322 | 318 | 320 | 37,000 |
| 2024/12/04 | 318 | 320 | 317 | 317 | 31,800 |
| 2024/12/03 | 319 | 321 | 318 | 319 | 48,800 |
| 2024/12/02 | 316 | 318 | 316 | 317 | 34,400 |
| 2024/11/29 | 318 | 318 | 316 | 316 | 28,400 |
| 2024/11/28 | 315 | 318 | 315 | 316 | 24,600 |
| 2024/11/27 | 317 | 319 | 315 | 315 | 45,700 |
| 2024/11/26 | 320 | 322 | 317 | 317 | 48,000 |
| 2024/11/25 | 323 | 324 | 320 | 320 | 42,500 |
| 2024/11/22 | 320 | 324 | 318 | 320 | 25,800 |
| 2024/11/21 | 319 | 323 | 319 | 320 | 27,100 |
| 2024/11/20 | 318 | 320 | 317 | 317 | 23,800 |
| 2024/11/19 | 322 | 322 | 318 | 318 | 20,200 |
| 2024/11/18 | 318 | 320 | 317 | 318 | 21,800 |
| 2024/11/15 | 323 | 323 | 319 | 321 | 32,800 |
| 2024/11/14 | 321 | 323 | 320 | 320 | 14,600 |
| 2024/11/13 | 324 | 326 | 321 | 321 | 20,000 |
| 2024/11/12 | 321 | 325 | 321 | 321 | 25,700 |
| 2024/11/11 | 322 | 324 | 322 | 322 | 14,800 |
| 2024/11/08 | 321 | 323 | 319 | 319 | 22,300 |
| 2024/11/07 | 317 | 323 | 317 | 323 | 36,300 |
| 2024/11/06 | 315 | 320 | 315 | 317 | 28,700 |
| 2024/11/05 | 320 | 321 | 315 | 315 | 37,300 |
| 2024/11/01 | 316 | 318 | 314 | 315 | 22,700 |
| 2024/10/31 | 314 | 319 | 313 | 316 | 32,100 |
| 2024/10/30 | 319 | 320 | 312 | 312 | 130,200 |
| 2024/10/29 | 319 | 321 | 318 | 319 | 26,400 |
| 2024/10/28 | 315 | 321 | 315 | 319 | 34,400 |
| 2024/10/25 | 316 | 317 | 315 | 315 | 23,800 |
| 2024/10/24 | 317 | 320 | 316 | 316 | 50,000 |
| 2024/10/23 | 322 | 322 | 318 | 318 | 35,300 |
| 2024/10/22 | 322 | 325 | 319 | 320 | 61,100 |
| 2024/10/21 | 325 | 329 | 322 | 323 | 27,200 |
| 2024/10/18 | 330 | 330 | 324 | 325 | 21,100 |
| 2024/10/17 | 331 | 331 | 323 | 323 | 38,000 |
| 2024/10/16 | 327 | 332 | 326 | 328 | 28,500 |
| 2024/10/15 | 323 | 326 | 322 | 325 | 38,500 |
| 2024/10/11 | 324 | 324 | 322 | 322 | 24,200 |
| 2024/10/10 | 323 | 324 | 322 | 324 | 23,700 |
| 2024/10/09 | 330 | 330 | 323 | 323 | 33,400 |
| 2024/10/08 | 331 | 331 | 326 | 326 | 22,200 |