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 |
---|---|---|---|---|---|
2019/12/30 | 345 | 346 | 344 | 344 | 14,100 |
2019/12/27 | 344 | 346 | 344 | 345 | 44,200 |
2019/12/26 | 343 | 345 | 342 | 344 | 26,300 |
2019/12/25 | 342 | 345 | 341 | 344 | 29,200 |
2019/12/24 | 346 | 346 | 343 | 344 | 13,200 |
2019/12/23 | 345 | 346 | 344 | 346 | 32,800 |
2019/12/20 | 345 | 347 | 340 | 343 | 52,900 |
2019/12/19 | 347 | 348 | 343 | 344 | 50,500 |
2019/12/18 | 345 | 348 | 344 | 347 | 63,300 |
2019/12/17 | 343 | 345 | 340 | 345 | 36,200 |
2019/12/16 | 340 | 342 | 338 | 342 | 29,800 |
2019/12/13 | 341 | 343 | 340 | 340 | 56,800 |
2019/12/12 | 339 | 339 | 336 | 338 | 15,900 |
2019/12/11 | 341 | 342 | 338 | 338 | 15,200 |
2019/12/10 | 338 | 340 | 335 | 340 | 47,400 |
2019/12/09 | 336 | 345 | 336 | 338 | 90,000 |
2019/12/06 | 342 | 342 | 338 | 341 | 28,900 |
2019/12/05 | 341 | 343 | 338 | 342 | 15,700 |
2019/12/04 | 338 | 341 | 337 | 340 | 43,600 |
2019/12/03 | 338 | 343 | 338 | 342 | 37,800 |
2019/12/02 | 344 | 346 | 344 | 346 | 33,800 |
2019/11/29 | 345 | 345 | 343 | 345 | 19,500 |
2019/11/28 | 344 | 346 | 342 | 344 | 23,800 |
2019/11/27 | 342 | 346 | 342 | 343 | 22,700 |
2019/11/26 | 347 | 347 | 342 | 342 | 20,300 |
2019/11/25 | 344 | 346 | 341 | 344 | 69,300 |
2019/11/22 | 339 | 343 | 338 | 343 | 38,700 |
2019/11/21 | 338 | 340 | 337 | 339 | 20,900 |
2019/11/20 | 343 | 344 | 338 | 341 | 36,000 |
2019/11/19 | 343 | 343 | 340 | 342 | 20,900 |
2019/11/18 | 340 | 344 | 339 | 341 | 28,800 |
2019/11/15 | 334 | 343 | 334 | 340 | 35,200 |
2019/11/14 | 345 | 345 | 330 | 338 | 80,800 |
2019/11/13 | 344 | 344 | 338 | 338 | 33,100 |
2019/11/12 | 341 | 342 | 336 | 339 | 50,200 |
2019/11/11 | 333 | 336 | 333 | 336 | 44,100 |
2019/11/08 | 331 | 333 | 328 | 331 | 45,200 |
2019/11/07 | 343 | 344 | 323 | 323 | 113,700 |
2019/11/06 | 334 | 344 | 333 | 342 | 91,500 |
2019/11/05 | 333 | 337 | 333 | 334 | 69,300 |
2019/11/01 | 330 | 332 | 327 | 329 | 31,000 |
2019/10/31 | 333 | 335 | 328 | 333 | 55,200 |
2019/10/30 | 335 | 340 | 326 | 330 | 145,900 |
2019/10/29 | 334 | 340 | 329 | 340 | 174,400 |
2019/10/28 | 321 | 331 | 321 | 331 | 84,700 |
2019/10/25 | 312 | 320 | 309 | 320 | 126,200 |
2019/10/24 | 312 | 313 | 310 | 311 | 28,700 |
2019/10/23 | 312 | 312 | 308 | 310 | 20,900 |
2019/10/21 | 306 | 310 | 304 | 309 | 15,100 |
2019/10/18 | 310 | 311 | 306 | 306 | 26,200 |
2019/10/17 | 311 | 311 | 306 | 308 | 24,900 |
2019/10/16 | 304 | 310 | 303 | 310 | 49,900 |
2019/10/15 | 301 | 303 | 300 | 303 | 39,200 |
2019/10/11 | 300 | 301 | 295 | 300 | 77,100 |
2019/10/10 | 300 | 300 | 295 | 297 | 24,900 |
2019/10/09 | 299 | 300 | 297 | 300 | 22,200 |
2019/10/08 | 297 | 298 | 296 | 297 | 25,000 |
2019/10/07 | 297 | 298 | 295 | 297 | 20,800 |
2019/10/04 | 296 | 297 | 293 | 296 | 18,600 |
2019/10/03 | 296 | 297 | 294 | 296 | 21,000 |
2019/10/02 | 300 | 301 | 298 | 300 | 16,600 |
2019/10/01 | 300 | 301 | 299 | 300 | 11,300 |
2019/09/30 | 301 | 301 | 298 | 299 | 20,200 |
2019/09/27 | 300 | 302 | 297 | 301 | 29,000 |
2019/09/26 | 299 | 300 | 296 | 300 | 36,100 |
2019/09/25 | 296 | 298 | 295 | 297 | 17,300 |
2019/09/24 | 297 | 298 | 295 | 298 | 24,600 |
2019/09/20 | 294 | 296 | 293 | 296 | 13,600 |
2019/09/19 | 290 | 293 | 288 | 291 | 38,600 |
2019/09/18 | 299 | 299 | 290 | 290 | 21,200 |
2019/09/17 | 294 | 298 | 293 | 298 | 44,900 |
2019/09/13 | 293 | 294 | 291 | 294 | 59,900 |
2019/09/12 | 292 | 292 | 286 | 291 | 45,500 |
2019/09/11 | 290 | 291 | 285 | 291 | 57,900 |
2019/09/10 | 286 | 289 | 285 | 289 | 22,200 |
2019/09/09 | 285 | 286 | 284 | 286 | 15,400 |
2019/09/06 | 284 | 287 | 283 | 286 | 96,000 |
2019/09/05 | 280 | 292 | 279 | 283 | 76,600 |
2019/09/04 | 277 | 279 | 277 | 278 | 10,300 |
2019/09/03 | 279 | 279 | 276 | 279 | 10,200 |
2019/09/02 | 277 | 279 | 276 | 279 | 6,700 |
2019/08/30 | 274 | 277 | 273 | 277 | 15,800 |
2019/08/29 | 273 | 274 | 271 | 273 | 14,100 |
2019/08/28 | 275 | 276 | 268 | 273 | 29,100 |
2019/08/27 | 274 | 276 | 274 | 274 | 17,100 |
2019/08/26 | 272 | 274 | 272 | 274 | 38,200 |
2019/08/23 | 275 | 276 | 273 | 275 | 29,300 |
2019/08/22 | 274 | 275 | 273 | 275 | 16,400 |
2019/08/21 | 273 | 275 | 273 | 274 | 12,200 |
2019/08/20 | 272 | 274 | 272 | 274 | 11,300 |
2019/08/19 | 275 | 275 | 273 | 273 | 10,800 |
2019/08/16 | 271 | 274 | 271 | 273 | 14,500 |
2019/08/15 | 269 | 272 | 269 | 271 | 9,600 |
2019/08/14 | 275 | 275 | 271 | 273 | 16,500 |
2019/08/13 | 267 | 273 | 267 | 273 | 33,800 |
2019/08/09 | 270 | 270 | 266 | 270 | 16,300 |
2019/08/08 | 268 | 272 | 268 | 268 | 12,700 |
2019/08/07 | 270 | 271 | 262 | 266 | 42,200 |
2019/08/06 | 266 | 272 | 265 | 270 | 25,500 |
2019/08/05 | 274 | 275 | 270 | 271 | 35,800 |
2019/08/02 | 282 | 282 | 274 | 274 | 33,800 |
2019/08/01 | 280 | 280 | 279 | 280 | 5,500 |
2019/07/31 | 281 | 282 | 280 | 281 | 5,200 |
2019/07/30 | 280 | 281 | 276 | 281 | 21,000 |
2019/07/29 | 281 | 282 | 278 | 279 | 47,900 |
2019/07/26 | 283 | 285 | 281 | 282 | 31,700 |
2019/07/25 | 285 | 285 | 283 | 284 | 9,200 |
2019/07/24 | 282 | 283 | 281 | 283 | 10,600 |
2019/07/23 | 280 | 283 | 280 | 282 | 12,400 |
2019/07/22 | 280 | 282 | 280 | 281 | 17,800 |
2019/07/19 | 280 | 282 | 279 | 280 | 20,600 |
2019/07/18 | 282 | 283 | 280 | 280 | 23,700 |
2019/07/17 | 284 | 285 | 282 | 283 | 18,400 |
2019/07/16 | 282 | 285 | 282 | 284 | 8,000 |
2019/07/12 | 285 | 285 | 284 | 284 | 5,000 |
2019/07/11 | 284 | 285 | 283 | 285 | 20,600 |
2019/07/10 | 283 | 284 | 282 | 282 | 20,600 |
2019/07/09 | 285 | 286 | 283 | 285 | 15,600 |
2019/07/08 | 289 | 289 | 281 | 283 | 48,900 |
2019/07/05 | 286 | 289 | 285 | 287 | 29,500 |
2019/07/04 | 282 | 285 | 282 | 285 | 31,700 |
2019/07/03 | 284 | 284 | 281 | 282 | 21,300 |
2019/07/02 | 283 | 283 | 280 | 281 | 40,300 |
2019/07/01 | 280 | 282 | 279 | 280 | 30,300 |
2019/06/28 | 279 | 280 | 279 | 279 | 27,900 |
2019/06/27 | 277 | 279 | 277 | 279 | 8,200 |
2019/06/26 | 278 | 278 | 277 | 277 | 13,300 |
2019/06/25 | 276 | 279 | 276 | 279 | 12,400 |
2019/06/24 | 278 | 278 | 276 | 278 | 6,700 |
2019/06/21 | 280 | 280 | 275 | 276 | 42,200 |
2019/06/20 | 280 | 280 | 277 | 279 | 20,300 |
2019/06/19 | 279 | 280 | 277 | 278 | 23,600 |
2019/06/18 | 280 | 280 | 276 | 276 | 12,900 |
2019/06/17 | 278 | 279 | 276 | 276 | 15,100 |
2019/06/14 | 280 | 280 | 278 | 278 | 23,300 |
2019/06/13 | 280 | 281 | 278 | 278 | 14,100 |
2019/06/12 | 280 | 282 | 280 | 280 | 13,200 |
2019/06/11 | 284 | 284 | 277 | 280 | 40,200 |
2019/06/10 | 281 | 283 | 279 | 282 | 19,100 |
2019/06/07 | 277 | 281 | 277 | 279 | 15,100 |
2019/06/06 | 277 | 280 | 277 | 278 | 14,100 |
2019/06/05 | 275 | 280 | 275 | 277 | 44,600 |
2019/06/04 | 278 | 279 | 275 | 279 | 24,800 |
2019/06/03 | 281 | 282 | 274 | 274 | 41,100 |
2019/05/31 | 284 | 285 | 281 | 282 | 22,400 |
2019/05/30 | 283 | 284 | 282 | 283 | 16,100 |
2019/05/29 | 285 | 286 | 284 | 284 | 9,900 |
2019/05/28 | 288 | 288 | 286 | 286 | 17,600 |
2019/05/27 | 284 | 288 | 284 | 288 | 17,600 |
2019/05/24 | 285 | 286 | 283 | 284 | 13,800 |
2019/05/23 | 286 | 287 | 285 | 285 | 18,700 |
2019/05/22 | 287 | 288 | 286 | 286 | 13,000 |
2019/05/21 | 284 | 287 | 283 | 286 | 17,600 |
2019/05/20 | 286 | 287 | 285 | 285 | 17,900 |
2019/05/17 | 283 | 287 | 283 | 287 | 17,600 |
2019/05/16 | 283 | 284 | 281 | 282 | 13,600 |
2019/05/15 | 282 | 284 | 280 | 284 | 20,200 |
2019/05/14 | 281 | 283 | 279 | 282 | 15,200 |
2019/05/13 | 286 | 289 | 283 | 284 | 46,000 |
2019/05/10 | 290 | 290 | 282 | 286 | 47,400 |
2019/05/09 | 293 | 294 | 290 | 290 | 26,300 |
2019/05/08 | 297 | 297 | 293 | 295 | 47,000 |
2019/05/07 | 295 | 301 | 295 | 298 | 40,000 |
2019/04/26 | 292 | 298 | 292 | 295 | 25,600 |
2019/04/25 | 294 | 299 | 293 | 299 | 29,900 |
2019/04/24 | 297 | 298 | 294 | 295 | 24,500 |
2019/04/23 | 296 | 297 | 295 | 297 | 13,600 |
2019/04/22 | 296 | 297 | 294 | 296 | 8,200 |
2019/04/19 | 296 | 297 | 295 | 296 | 15,700 |
2019/04/18 | 298 | 299 | 292 | 297 | 22,700 |
2019/04/17 | 298 | 302 | 296 | 298 | 58,900 |
2019/04/16 | 291 | 298 | 291 | 298 | 99,700 |
2019/04/15 | 285 | 286 | 284 | 286 | 20,100 |
2019/04/12 | 287 | 287 | 283 | 284 | 14,900 |
2019/04/11 | 285 | 286 | 284 | 285 | 8,000 |
2019/04/10 | 289 | 289 | 285 | 286 | 5,900 |
2019/04/09 | 286 | 287 | 284 | 287 | 17,900 |
2019/04/08 | 290 | 290 | 279 | 288 | 47,400 |
2019/04/05 | 289 | 290 | 288 | 290 | 15,900 |
2019/04/04 | 288 | 290 | 287 | 289 | 16,400 |
2019/04/03 | 286 | 288 | 286 | 288 | 27,200 |
2019/04/02 | 287 | 288 | 285 | 287 | 27,800 |
2019/04/01 | 284 | 288 | 284 | 287 | 44,000 |
2019/03/29 | 281 | 283 | 279 | 283 | 39,400 |
2019/03/28 | 280 | 281 | 280 | 281 | 24,800 |
2019/03/27 | 286 | 286 | 281 | 282 | 73,500 |
2019/03/26 | 289 | 290 | 286 | 290 | 133,400 |
2019/03/25 | 286 | 287 | 284 | 285 | 55,300 |
2019/03/22 | 285 | 288 | 283 | 288 | 52,700 |
2019/03/20 | 284 | 286 | 284 | 285 | 47,700 |
2019/03/19 | 285 | 287 | 283 | 284 | 45,600 |
2019/03/18 | 288 | 290 | 287 | 287 | 63,400 |
2019/03/15 | 288 | 290 | 287 | 288 | 37,100 |
2019/03/14 | 289 | 290 | 287 | 289 | 36,300 |
2019/03/13 | 289 | 289 | 286 | 288 | 37,700 |
2019/03/12 | 285 | 290 | 285 | 290 | 32,600 |
2019/03/11 | 282 | 285 | 280 | 285 | 46,400 |
2019/03/08 | 287 | 287 | 281 | 282 | 53,700 |
2019/03/07 | 291 | 292 | 287 | 289 | 45,700 |
2019/03/06 | 292 | 293 | 290 | 291 | 44,000 |
2019/03/05 | 293 | 294 | 290 | 292 | 41,200 |
2019/03/04 | 297 | 297 | 291 | 295 | 32,900 |
2019/03/01 | 294 | 295 | 292 | 293 | 28,400 |
2019/02/28 | 291 | 296 | 291 | 295 | 70,500 |
2019/02/27 | 290 | 294 | 289 | 290 | 51,400 |
2019/02/26 | 293 | 294 | 290 | 290 | 24,900 |
2019/02/25 | 293 | 293 | 289 | 292 | 29,800 |
2019/02/22 | 288 | 292 | 285 | 291 | 39,800 |
2019/02/21 | 282 | 298 | 281 | 288 | 88,700 |
2019/02/20 | 283 | 284 | 280 | 281 | 20,100 |
2019/02/19 | 283 | 283 | 280 | 281 | 29,200 |
2019/02/18 | 278 | 284 | 278 | 284 | 37,200 |
2019/02/15 | 279 | 279 | 273 | 275 | 33,700 |
2019/02/14 | 274 | 279 | 274 | 277 | 33,600 |
2019/02/13 | 274 | 274 | 272 | 273 | 16,700 |
2019/02/12 | 266 | 273 | 266 | 272 | 31,800 |
2019/02/08 | 270 | 271 | 265 | 268 | 42,000 |
2019/02/07 | 277 | 277 | 270 | 272 | 30,800 |
2019/02/06 | 277 | 278 | 276 | 277 | 16,700 |
2019/02/05 | 276 | 280 | 270 | 276 | 55,400 |
2019/02/04 | 275 | 276 | 273 | 276 | 15,200 |
2019/02/01 | 275 | 276 | 271 | 273 | 19,100 |
2019/01/31 | 277 | 277 | 274 | 274 | 30,700 |
2019/01/30 | 277 | 277 | 275 | 275 | 24,000 |
2019/01/29 | 280 | 280 | 276 | 277 | 24,400 |
2019/01/28 | 284 | 284 | 279 | 279 | 75,200 |
2019/01/25 | 286 | 291 | 284 | 290 | 47,600 |
2019/01/24 | 285 | 289 | 285 | 286 | 20,400 |
2019/01/23 | 287 | 287 | 284 | 285 | 22,800 |
2019/01/22 | 289 | 289 | 287 | 287 | 32,800 |
2019/01/21 | 284 | 288 | 284 | 287 | 23,400 |
2019/01/18 | 281 | 286 | 281 | 284 | 34,500 |
2019/01/17 | 280 | 284 | 279 | 281 | 59,200 |
2019/01/16 | 281 | 281 | 279 | 279 | 20,400 |
2019/01/15 | 280 | 282 | 278 | 281 | 37,500 |
2019/01/11 | 280 | 282 | 279 | 281 | 22,500 |
2019/01/10 | 282 | 282 | 279 | 281 | 28,400 |
2019/01/09 | 282 | 283 | 282 | 282 | 24,200 |
2019/01/08 | 284 | 284 | 280 | 281 | 31,600 |
2019/01/07 | 278 | 282 | 277 | 280 | 41,800 |
2019/01/04 | 273 | 275 | 273 | 273 | 50,400 |