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 |
---|---|---|---|---|---|
2017/12/29 | 439 | 442 | 439 | 439 | 9,800 |
2017/12/28 | 441 | 442 | 438 | 438 | 10,000 |
2017/12/27 | 441 | 443 | 439 | 440 | 31,900 |
2017/12/26 | 443 | 443 | 438 | 441 | 17,900 |
2017/12/25 | 443 | 443 | 439 | 440 | 26,700 |
2017/12/22 | 439 | 442 | 439 | 440 | 26,500 |
2017/12/21 | 434 | 440 | 433 | 439 | 22,000 |
2017/12/20 | 431 | 434 | 430 | 433 | 18,100 |
2017/12/19 | 432 | 434 | 431 | 431 | 15,400 |
2017/12/18 | 431 | 437 | 428 | 430 | 28,900 |
2017/12/15 | 426 | 431 | 424 | 431 | 25,500 |
2017/12/14 | 426 | 429 | 425 | 429 | 20,500 |
2017/12/13 | 424 | 424 | 421 | 423 | 24,600 |
2017/12/12 | 425 | 425 | 422 | 422 | 12,600 |
2017/12/11 | 423 | 426 | 419 | 425 | 28,500 |
2017/12/08 | 420 | 426 | 420 | 423 | 43,200 |
2017/12/07 | 420 | 427 | 420 | 425 | 25,000 |
2017/12/06 | 423 | 426 | 420 | 420 | 17,900 |
2017/12/05 | 424 | 426 | 421 | 424 | 22,500 |
2017/12/04 | 428 | 428 | 424 | 424 | 8,100 |
2017/12/01 | 423 | 425 | 422 | 425 | 13,400 |
2017/11/30 | 428 | 428 | 424 | 424 | 13,600 |
2017/11/29 | 428 | 428 | 421 | 427 | 21,800 |
2017/11/28 | 426 | 429 | 421 | 423 | 13,900 |
2017/11/27 | 425 | 428 | 424 | 425 | 11,400 |
2017/11/24 | 420 | 424 | 420 | 423 | 12,900 |
2017/11/22 | 427 | 427 | 420 | 422 | 29,100 |
2017/11/21 | 428 | 429 | 424 | 427 | 15,500 |
2017/11/20 | 425 | 428 | 424 | 426 | 11,300 |
2017/11/17 | 429 | 429 | 421 | 425 | 9,000 |
2017/11/16 | 415 | 429 | 415 | 424 | 25,300 |
2017/11/15 | 427 | 427 | 416 | 419 | 40,100 |
2017/11/14 | 430 | 433 | 424 | 427 | 16,800 |
2017/11/13 | 430 | 431 | 428 | 430 | 26,500 |
2017/11/10 | 424 | 428 | 421 | 425 | 23,700 |
2017/11/09 | 432 | 432 | 424 | 427 | 29,700 |
2017/11/08 | 430 | 431 | 427 | 431 | 20,400 |
2017/11/07 | 428 | 429 | 424 | 429 | 14,600 |
2017/11/06 | 429 | 429 | 423 | 428 | 23,600 |
2017/11/02 | 432 | 432 | 428 | 429 | 23,700 |
2017/11/01 | 433 | 433 | 428 | 431 | 20,700 |
2017/10/31 | 429 | 430 | 425 | 430 | 25,400 |
2017/10/30 | 432 | 432 | 424 | 427 | 62,300 |
2017/10/27 | 427 | 430 | 426 | 429 | 29,200 |
2017/10/26 | 439 | 439 | 423 | 425 | 67,700 |
2017/10/25 | 439 | 440 | 434 | 437 | 29,200 |
2017/10/24 | 432 | 439 | 428 | 439 | 35,600 |
2017/10/23 | 432 | 435 | 430 | 434 | 34,600 |
2017/10/20 | 425 | 431 | 425 | 428 | 21,200 |
2017/10/19 | 434 | 435 | 422 | 426 | 55,700 |
2017/10/18 | 437 | 439 | 432 | 434 | 31,700 |
2017/10/17 | 438 | 444 | 431 | 435 | 57,900 |
2017/10/16 | 428 | 441 | 428 | 435 | 84,500 |
2017/10/13 | 421 | 435 | 418 | 425 | 81,900 |
2017/10/12 | 413 | 415 | 411 | 414 | 12,500 |
2017/10/11 | 413 | 413 | 410 | 410 | 12,800 |
2017/10/10 | 416 | 420 | 410 | 413 | 20,900 |
2017/10/06 | 413 | 415 | 411 | 412 | 11,000 |
2017/10/05 | 414 | 415 | 410 | 411 | 12,800 |
2017/10/04 | 416 | 416 | 412 | 414 | 9,700 |
2017/10/03 | 417 | 417 | 412 | 416 | 16,200 |
2017/10/02 | 417 | 417 | 410 | 412 | 22,400 |
2017/09/29 | 411 | 417 | 411 | 412 | 19,100 |
2017/09/28 | 417 | 417 | 409 | 413 | 23,300 |
2017/09/27 | 410 | 413 | 408 | 412 | 20,900 |
2017/09/26 | 409 | 410 | 405 | 410 | 43,000 |
2017/09/25 | 410 | 410 | 405 | 409 | 28,700 |
2017/09/22 | 406 | 407 | 403 | 405 | 10,200 |
2017/09/21 | 408 | 408 | 405 | 406 | 11,900 |
2017/09/20 | 405 | 407 | 403 | 406 | 19,900 |
2017/09/19 | 400 | 404 | 395 | 403 | 42,100 |
2017/09/15 | 399 | 399 | 397 | 399 | 13,100 |
2017/09/14 | 400 | 400 | 398 | 399 | 7,000 |
2017/09/13 | 399 | 400 | 398 | 399 | 11,100 |
2017/09/12 | 403 | 404 | 394 | 399 | 31,500 |
2017/09/11 | 400 | 402 | 399 | 402 | 11,000 |
2017/09/08 | 397 | 403 | 397 | 400 | 26,200 |
2017/09/07 | 400 | 401 | 397 | 401 | 6,400 |
2017/09/06 | 395 | 398 | 394 | 396 | 9,900 |
2017/09/05 | 403 | 405 | 395 | 395 | 35,500 |
2017/09/04 | 403 | 406 | 401 | 405 | 18,500 |
2017/09/01 | 410 | 410 | 405 | 405 | 10,300 |
2017/08/31 | 408 | 408 | 406 | 407 | 8,900 |
2017/08/30 | 407 | 408 | 404 | 405 | 9,300 |
2017/08/29 | 408 | 411 | 399 | 405 | 44,800 |
2017/08/28 | 408 | 411 | 406 | 410 | 13,000 |
2017/08/25 | 411 | 414 | 403 | 407 | 26,500 |
2017/08/24 | 406 | 412 | 403 | 411 | 12,100 |
2017/08/23 | 406 | 412 | 406 | 406 | 8,400 |
2017/08/22 | 408 | 412 | 405 | 405 | 10,200 |
2017/08/21 | 410 | 410 | 405 | 410 | 13,200 |
2017/08/18 | 405 | 410 | 405 | 406 | 9,000 |
2017/08/17 | 408 | 412 | 406 | 409 | 6,100 |
2017/08/16 | 405 | 413 | 405 | 408 | 7,100 |
2017/08/15 | 408 | 411 | 405 | 407 | 15,300 |
2017/08/14 | 404 | 407 | 402 | 404 | 13,800 |
2017/08/10 | 408 | 415 | 408 | 409 | 12,900 |
2017/08/09 | 418 | 419 | 410 | 412 | 19,400 |
2017/08/08 | 423 | 424 | 419 | 420 | 7,100 |
2017/08/07 | 419 | 422 | 418 | 422 | 12,600 |
2017/08/04 | 422 | 422 | 415 | 419 | 13,500 |
2017/08/03 | 420 | 422 | 420 | 422 | 9,400 |
2017/08/02 | 425 | 425 | 418 | 424 | 9,800 |
2017/08/01 | 412 | 424 | 412 | 424 | 33,500 |
2017/07/31 | 424 | 424 | 413 | 418 | 25,500 |
2017/07/28 | 430 | 430 | 422 | 427 | 18,000 |
2017/07/27 | 430 | 430 | 424 | 429 | 16,800 |
2017/07/26 | 425 | 430 | 411 | 430 | 82,800 |
2017/07/25 | 425 | 435 | 423 | 433 | 74,500 |
2017/07/24 | 420 | 422 | 417 | 422 | 21,400 |
2017/07/21 | 418 | 419 | 416 | 419 | 11,000 |
2017/07/20 | 413 | 418 | 412 | 417 | 8,500 |
2017/07/19 | 414 | 417 | 413 | 414 | 11,200 |
2017/07/18 | 416 | 418 | 412 | 416 | 13,200 |
2017/07/14 | 415 | 419 | 414 | 415 | 16,800 |
2017/07/13 | 417 | 420 | 416 | 418 | 6,300 |
2017/07/12 | 418 | 421 | 418 | 418 | 5,000 |
2017/07/11 | 421 | 423 | 415 | 419 | 11,200 |
2017/07/10 | 424 | 424 | 421 | 421 | 12,800 |
2017/07/07 | 418 | 425 | 418 | 419 | 14,600 |
2017/07/06 | 418 | 423 | 417 | 420 | 8,400 |
2017/07/05 | 418 | 424 | 418 | 418 | 13,100 |
2017/07/04 | 414 | 423 | 412 | 414 | 32,500 |
2017/07/03 | 411 | 413 | 408 | 411 | 14,200 |
2017/06/30 | 412 | 412 | 402 | 408 | 29,000 |
2017/06/29 | 419 | 420 | 409 | 413 | 27,100 |
2017/06/28 | 418 | 422 | 418 | 419 | 17,200 |
2017/06/27 | 417 | 419 | 417 | 418 | 11,500 |
2017/06/26 | 417 | 419 | 416 | 417 | 18,500 |
2017/06/23 | 411 | 417 | 411 | 416 | 18,000 |
2017/06/22 | 418 | 418 | 410 | 410 | 21,300 |
2017/06/21 | 411 | 420 | 411 | 415 | 29,900 |
2017/06/20 | 417 | 419 | 413 | 415 | 36,200 |
2017/06/19 | 413 | 415 | 410 | 415 | 36,600 |
2017/06/16 | 400 | 408 | 399 | 405 | 23,300 |
2017/06/15 | 397 | 400 | 397 | 399 | 23,000 |
2017/06/14 | 398 | 400 | 397 | 397 | 14,900 |
2017/06/13 | 399 | 400 | 396 | 398 | 26,800 |
2017/06/12 | 391 | 398 | 391 | 397 | 8,300 |
2017/06/09 | 393 | 397 | 392 | 395 | 19,400 |
2017/06/08 | 396 | 398 | 392 | 393 | 10,300 |
2017/06/07 | 392 | 399 | 390 | 399 | 18,600 |
2017/06/06 | 395 | 396 | 394 | 395 | 4,900 |
2017/06/05 | 396 | 397 | 395 | 395 | 4,900 |
2017/06/02 | 395 | 396 | 393 | 396 | 10,700 |
2017/06/01 | 392 | 394 | 391 | 394 | 6,900 |
2017/05/31 | 395 | 395 | 391 | 392 | 11,500 |
2017/05/30 | 392 | 396 | 376 | 395 | 27,800 |
2017/05/29 | 386 | 390 | 386 | 390 | 4,400 |
2017/05/26 | 390 | 390 | 386 | 386 | 6,500 |
2017/05/25 | 387 | 392 | 386 | 391 | 7,200 |
2017/05/24 | 392 | 392 | 388 | 390 | 8,500 |
2017/05/23 | 391 | 392 | 390 | 392 | 6,000 |
2017/05/22 | 389 | 395 | 387 | 392 | 8,100 |
2017/05/19 | 386 | 390 | 384 | 389 | 12,000 |
2017/05/18 | 388 | 388 | 384 | 386 | 8,200 |
2017/05/17 | 392 | 395 | 389 | 392 | 13,900 |
2017/05/16 | 392 | 395 | 392 | 395 | 11,400 |
2017/05/15 | 392 | 396 | 392 | 393 | 10,100 |
2017/05/12 | 399 | 399 | 382 | 396 | 34,200 |
2017/05/11 | 398 | 399 | 390 | 399 | 25,700 |
2017/05/10 | 399 | 399 | 395 | 399 | 13,600 |
2017/05/09 | 394 | 398 | 392 | 398 | 26,300 |
2017/05/08 | 396 | 396 | 392 | 394 | 36,600 |
2017/05/02 | 395 | 397 | 393 | 396 | 35,900 |
2017/05/01 | 391 | 395 | 385 | 393 | 52,600 |
2017/04/28 | 387 | 395 | 382 | 385 | 38,300 |
2017/04/27 | 383 | 387 | 383 | 387 | 16,500 |
2017/04/26 | 385 | 385 | 380 | 383 | 21,000 |
2017/04/25 | 377 | 379 | 372 | 379 | 12,600 |
2017/04/24 | 376 | 378 | 374 | 375 | 12,300 |
2017/04/21 | 364 | 373 | 364 | 372 | 15,800 |
2017/04/20 | 362 | 366 | 362 | 364 | 7,600 |
2017/04/19 | 360 | 368 | 360 | 363 | 20,000 |
2017/04/18 | 360 | 365 | 360 | 362 | 17,000 |
2017/04/17 | 360 | 365 | 357 | 357 | 11,200 |
2017/04/14 | 356 | 363 | 356 | 360 | 12,200 |
2017/04/13 | 361 | 362 | 358 | 359 | 12,200 |
2017/04/12 | 370 | 370 | 356 | 361 | 24,100 |
2017/04/11 | 372 | 374 | 370 | 370 | 8,200 |
2017/04/10 | 370 | 375 | 370 | 372 | 8,200 |
2017/04/07 | 367 | 372 | 367 | 369 | 14,000 |
2017/04/06 | 369 | 374 | 362 | 366 | 23,100 |
2017/04/05 | 374 | 375 | 370 | 370 | 12,600 |
2017/04/04 | 379 | 379 | 371 | 374 | 12,900 |
2017/04/03 | 377 | 382 | 374 | 377 | 17,900 |
2017/03/31 | 385 | 388 | 377 | 377 | 39,900 |
2017/03/30 | 380 | 386 | 376 | 384 | 21,700 |
2017/03/29 | 384 | 384 | 377 | 384 | 37,900 |
2017/03/28 | 385 | 390 | 384 | 390 | 74,000 |
2017/03/27 | 387 | 388 | 378 | 383 | 48,200 |
2017/03/24 | 383 | 388 | 383 | 387 | 21,000 |
2017/03/23 | 383 | 386 | 382 | 383 | 14,800 |
2017/03/22 | 384 | 386 | 384 | 384 | 11,400 |
2017/03/21 | 385 | 388 | 385 | 387 | 16,300 |
2017/03/17 | 385 | 388 | 384 | 386 | 11,300 |
2017/03/16 | 384 | 387 | 384 | 387 | 12,100 |
2017/03/15 | 385 | 387 | 385 | 386 | 8,500 |
2017/03/14 | 386 | 387 | 385 | 387 | 11,200 |
2017/03/13 | 385 | 387 | 381 | 386 | 29,900 |
2017/03/10 | 389 | 389 | 379 | 386 | 43,900 |
2017/03/09 | 385 | 385 | 379 | 381 | 13,100 |
2017/03/08 | 386 | 386 | 380 | 382 | 27,500 |
2017/03/07 | 387 | 388 | 381 | 385 | 21,600 |
2017/03/06 | 385 | 387 | 384 | 387 | 11,400 |
2017/03/03 | 383 | 387 | 383 | 386 | 17,100 |
2017/03/02 | 385 | 385 | 381 | 385 | 24,000 |
2017/03/01 | 386 | 386 | 381 | 384 | 11,100 |
2017/02/28 | 386 | 388 | 384 | 384 | 20,200 |
2017/02/27 | 385 | 385 | 382 | 385 | 13,300 |
2017/02/24 | 387 | 387 | 384 | 385 | 15,900 |
2017/02/23 | 385 | 385 | 382 | 385 | 7,900 |
2017/02/22 | 385 | 385 | 382 | 383 | 18,200 |
2017/02/21 | 380 | 382 | 379 | 382 | 20,300 |
2017/02/20 | 379 | 379 | 377 | 379 | 9,400 |
2017/02/17 | 388 | 388 | 377 | 379 | 44,900 |
2017/02/16 | 383 | 384 | 379 | 382 | 15,000 |
2017/02/15 | 385 | 386 | 382 | 384 | 8,500 |
2017/02/14 | 384 | 385 | 383 | 383 | 9,500 |
2017/02/13 | 380 | 383 | 380 | 382 | 15,100 |
2017/02/10 | 378 | 380 | 378 | 379 | 9,100 |
2017/02/09 | 371 | 377 | 371 | 376 | 11,400 |
2017/02/08 | 378 | 381 | 374 | 376 | 21,900 |
2017/02/07 | 373 | 378 | 372 | 375 | 17,900 |
2017/02/06 | 377 | 377 | 374 | 374 | 18,200 |
2017/02/03 | 382 | 382 | 376 | 377 | 22,400 |
2017/02/02 | 385 | 385 | 381 | 382 | 12,000 |
2017/02/01 | 381 | 385 | 381 | 383 | 14,900 |
2017/01/31 | 382 | 383 | 378 | 380 | 23,900 |
2017/01/30 | 386 | 386 | 382 | 384 | 48,300 |
2017/01/27 | 390 | 390 | 384 | 386 | 36,900 |
2017/01/26 | 390 | 400 | 383 | 383 | 247,000 |
2017/01/25 | 366 | 367 | 364 | 367 | 18,400 |
2017/01/24 | 357 | 363 | 357 | 363 | 11,100 |
2017/01/23 | 363 | 363 | 360 | 360 | 7,900 |
2017/01/20 | 360 | 365 | 358 | 365 | 16,400 |
2017/01/19 | 355 | 359 | 355 | 359 | 13,300 |
2017/01/18 | 353 | 356 | 351 | 353 | 19,000 |
2017/01/17 | 364 | 364 | 355 | 356 | 32,200 |
2017/01/16 | 360 | 365 | 360 | 365 | 13,400 |
2017/01/13 | 362 | 365 | 362 | 363 | 16,800 |
2017/01/12 | 366 | 366 | 361 | 364 | 24,400 |
2017/01/11 | 364 | 366 | 361 | 366 | 31,200 |
2017/01/10 | 366 | 366 | 358 | 362 | 55,300 |
2017/01/06 | 351 | 358 | 349 | 358 | 29,200 |
2017/01/05 | 357 | 357 | 351 | 355 | 18,900 |
2017/01/04 | 347 | 356 | 346 | 354 | 29,200 |