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
2010/12/30 151 151 148 148 4,000
2010/12/29 151 155 151 155 2,000
2010/12/28 145 147 145 146 7,000
2010/12/27 149 150 145 145 32,000
2010/12/24 145 149 144 149 3,000
2010/12/22 143 150 143 150 10,000
2010/12/21 145 145 145 145 1,000
2010/12/20 0 0 0 148 0
2010/12/17 148 148 148 148 1,000
2010/12/16 144 147 144 147 2,000
2010/12/15 145 145 145 145 59,000
2010/12/14 143 145 143 145 9,000
2010/12/13 140 141 140 141 5,000
2010/12/10 141 141 140 140 2,000
2010/12/09 140 144 140 144 3,000
2010/12/08 139 139 139 139 2,000
2010/12/07 143 143 143 143 3,000
2010/12/06 141 141 140 140 4,000
2010/12/03 0 0 0 141 0
2010/12/02 144 144 139 141 36,000
2010/12/01 0 0 0 144 0
2010/11/30 144 144 144 144 1,000
2010/11/29 144 144 144 144 8,000
2010/11/26 143 144 143 144 2,000
2010/11/25 142 142 142 142 1,000
2010/11/24 142 142 142 142 3,000
2010/11/22 140 140 140 140 3,000
2010/11/19 143 143 143 143 1,000
2010/11/18 135 135 135 135 1,000
2010/11/17 0 0 0 135 0
2010/11/16 0 0 0 135 0
2010/11/15 135 135 135 135 2,000
2010/11/12 135 135 135 135 2,000
2010/11/11 0 0 0 133 0
2010/11/10 135 135 133 133 17,000
2010/11/09 135 135 135 135 6,000
2010/11/08 134 135 134 135 2,000
2010/11/05 0 0 0 134 0
2010/11/04 134 134 134 134 6,000
2010/11/02 137 137 136 136 7,000
2010/11/01 137 137 137 137 1,000
2010/10/29 0 0 0 137 0
2010/10/28 137 137 137 137 1,000
2010/10/27 140 140 136 138 7,000
2010/10/26 140 140 140 140 2,000
2010/10/25 135 139 135 139 3,000
2010/10/22 140 140 140 140 2,000
2010/10/21 140 140 140 140 3,000
2010/10/20 135 135 135 135 2,000
2010/10/19 0 0 0 135 0
2010/10/18 140 140 135 135 2,000
2010/10/15 0 0 0 138 0
2010/10/14 138 138 138 138 2,000
2010/10/13 0 0 0 143 0
2010/10/12 138 143 138 143 2,000
2010/10/08 138 138 138 138 1,000
2010/10/07 139 139 139 139 2,000
2010/10/06 0 0 0 142 0
2010/10/05 0 0 0 142 0
2010/10/04 0 0 0 142 0
2010/10/01 0 0 0 142 0
2010/09/30 139 145 139 142 7,000
2010/09/29 140 142 140 142 4,000
2010/09/28 0 0 0 148 0
2010/09/27 148 149 148 148 7,000
2010/09/24 148 148 148 148 1,000
2010/09/22 148 148 148 148 2,000
2010/09/21 148 148 148 148 2,000
2010/09/17 154 154 149 149 4,000
2010/09/16 154 154 154 154 1,000
2010/09/15 147 147 140 140 6,000
2010/09/14 145 145 145 145 4,000
2010/09/13 140 145 140 145 2,000
2010/09/10 145 145 145 145 3,000
2010/09/09 145 145 145 145 6,000
2010/09/08 145 145 145 145 2,000
2010/09/07 145 145 145 145 1,000
2010/09/06 140 140 140 140 4,000
2010/09/03 0 0 0 135 0
2010/09/02 0 0 0 135 0
2010/09/01 135 135 135 135 1,000
2010/08/31 135 135 135 135 1,000
2010/08/30 138 138 134 134 3,000
2010/08/27 139 139 134 134 7,000
2010/08/26 138 139 134 139 17,000
2010/08/25 137 137 137 137 3,000
2010/08/24 137 137 137 137 3,000
2010/08/23 140 140 137 138 6,000
2010/08/20 142 142 141 141 3,000
2010/08/19 145 146 145 146 6,000
2010/08/18 145 145 145 145 2,000
2010/08/17 140 140 140 140 3,000
2010/08/16 0 0 0 145 0
2010/08/13 0 0 0 145 0
2010/08/12 0 0 0 145 0
2010/08/11 0 0 0 145 0
2010/08/10 0 0 0 145 0
2010/08/09 0 0 0 145 0
2010/08/06 145 145 145 145 1,000
2010/08/05 145 145 145 145 1,000
2010/08/04 141 144 140 140 4,000
2010/08/03 0 0 0 141 0
2010/08/02 142 142 141 141 4,000
2010/07/30 143 144 143 144 2,000
2010/07/29 143 143 143 143 10,000
2010/07/28 143 143 143 143 2,000
2010/07/27 147 147 143 143 6,000
2010/07/26 143 147 142 147 5,000
2010/07/23 145 145 142 142 3,000
2010/07/22 139 140 139 140 2,000
2010/07/21 143 143 140 140 10,000
2010/07/20 0 0 0 145 0
2010/07/16 143 145 143 145 6,000
2010/07/15 147 147 147 147 1,000
2010/07/14 145 145 145 145 22,000
2010/07/13 154 154 150 150 2,000
2010/07/12 0 0 0 154 0
2010/07/09 154 154 154 154 1,000
2010/07/08 154 154 154 154 7,000
2010/07/07 155 155 155 155 2,000
2010/07/06 0 0 0 145 0
2010/07/05 145 145 145 145 1,000
2010/07/02 0 0 0 155 0
2010/07/01 0 0 0 155 0
2010/06/30 0 0 0 155 0
2010/06/29 155 155 155 155 22,000
2010/06/28 147 155 147 155 11,000
2010/06/25 0 0 0 145 0
2010/06/24 0 0 0 145 0
2010/06/23 145 145 145 145 1,000
2010/06/22 148 149 145 145 16,000
2010/06/21 0 0 0 150 0
2010/06/18 146 150 146 150 9,000
2010/06/17 148 148 148 148 1,000
2010/06/16 148 148 148 148 1,000
2010/06/15 150 150 148 148 6,000
2010/06/14 150 150 150 150 1,000
2010/06/11 0 0 0 148 0
2010/06/10 148 148 148 148 1,000
2010/06/09 0 0 0 147 0
2010/06/08 0 0 0 147 0
2010/06/07 147 147 147 147 5,000
2010/06/04 150 150 150 150 1,000
2010/06/03 148 148 148 148 1,000
2010/06/02 0 0 0 154 0
2010/06/01 0 0 0 154 0
2010/05/31 0 0 0 154 0
2010/05/28 154 154 154 154 5,000
2010/05/27 154 154 154 154 2,000
2010/05/26 150 150 150 150 2,000
2010/05/25 0 0 0 148 0
2010/05/24 148 148 148 148 1,000
2010/05/21 148 148 148 148 4,000
2010/05/20 0 0 0 150 0
2010/05/19 152 152 150 150 9,000
2010/05/18 0 0 0 155 0
2010/05/17 155 155 155 155 2,000
2010/05/14 156 156 156 156 3,000
2010/05/13 0 0 0 148 0
2010/05/12 0 0 0 148 0
2010/05/11 148 148 148 148 1,000
2010/05/10 148 148 148 148 1,000
2010/05/07 146 146 146 146 1,000
2010/05/06 151 151 151 151 2,000
2010/04/30 160 160 160 160 2,000
2010/04/28 159 159 151 155 12,000
2010/04/27 165 165 165 165 6,000
2010/04/26 155 166 155 166 11,000
2010/04/23 150 153 150 153 4,000
2010/04/22 150 150 145 150 4,000
2010/04/21 145 145 145 145 1,000
2010/04/20 150 150 150 150 3,000
2010/04/19 151 151 150 150 2,000
2010/04/16 0 0 0 150 0
2010/04/15 150 151 150 150 5,000
2010/04/14 0 0 0 150 0
2010/04/13 150 150 150 150 7,000
2010/04/12 0 0 0 150 0
2010/04/09 149 151 149 150 3,000
2010/04/08 0 0 0 149 0
2010/04/07 145 149 145 149 4,000
2010/04/06 150 150 150 150 1,000
2010/04/05 150 150 150 150 2,000
2010/04/02 149 149 149 149 1,000
2010/04/01 0 0 0 149 0
2010/03/31 149 149 149 149 3,000
2010/03/30 154 154 144 144 3,000
2010/03/29 154 154 154 154 5,000
2010/03/26 154 154 154 154 3,000
2010/03/24 154 154 154 154 2,000
2010/03/23 157 159 157 159 3,000
2010/03/19 157 157 157 157 2,000
2010/03/18 149 157 149 157 8,000
2010/03/17 153 153 153 153 1,000
2010/03/16 153 153 153 153 1,000
2010/03/15 155 155 155 155 1,000
2010/03/12 151 151 151 151 1,000
2010/03/10 150 151 150 151 3,000
2010/03/09 149 150 135 150 9,000
2010/03/08 148 150 148 150 2,000
2010/03/05 147 147 147 147 20,000
2010/03/04 152 157 152 157 2,000
2010/03/02 159 159 159 159 3,000
2010/03/01 154 159 154 159 3,000
2010/02/26 150 154 150 154 9,000
2010/02/23 154 154 154 154 1,000
2010/02/22 150 150 150 150 1,000
2010/02/10 158 158 158 158 1,000
2010/02/09 153 153 153 153 1,000
2010/02/04 146 151 146 151 2,000
2010/02/03 151 151 151 151 1,000
2010/02/01 151 151 151 151 2,000
2010/01/29 155 155 155 155 5,000
2010/01/28 154 154 154 154 3,000
2010/01/27 154 154 151 151 7,000
2010/01/26 151 154 151 154 2,000
2010/01/22 155 155 154 154 2,000
2010/01/20 159 159 159 159 2,000
2010/01/19 151 155 151 155 5,000
2010/01/14 155 160 155 160 2,000
2010/01/12 148 152 148 150 13,000
2010/01/08 157 160 157 160 2,000
2010/01/07 157 157 157 157 2,000
2010/01/06 154 154 154 154 1,000
2010/01/05 165 170 156 156 9,000
2010/01/04 155 155 155 155 5,000

このページの先頭へ