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
2020/12/30 434 440 430 431 156,900
2020/12/29 427 437 425 435 234,700
2020/12/28 443 444 425 429 410,000
2020/12/25 420 448 417 441 473,600
2020/12/24 423 429 415 416 259,000
2020/12/23 425 426 408 418 468,700
2020/12/22 434 440 422 425 1,088,900
2020/12/21 496 514 481 498 861,200
2020/12/18 481 516 480 516 799,100
2020/12/17 530 530 481 481 2,169,100
2020/12/16 528 580 521 566 2,191,700
2020/12/15 460 514 457 508 1,456,300
2020/12/14 422 448 422 446 297,200
2020/12/11 413 416 407 414 87,600
2020/12/10 415 419 410 411 53,100
2020/12/09 413 417 409 416 47,100
2020/12/08 410 414 407 409 54,100
2020/12/07 423 423 403 409 155,800
2020/12/04 421 424 416 423 61,100
2020/12/03 421 421 416 421 72,400
2020/12/02 424 427 421 421 66,900
2020/12/01 418 425 407 422 123,000
2020/11/30 432 435 420 423 187,000
2020/11/27 430 435 429 431 145,800
2020/11/26 430 436 424 429 179,200
2020/11/25 432 434 428 431 138,000
2020/11/24 428 435 416 426 232,900
2020/11/20 424 424 414 421 125,400
2020/11/19 428 432 422 423 67,900
2020/11/18 427 431 424 427 57,100
2020/11/17 440 443 422 429 109,900
2020/11/16 435 450 435 437 185,800
2020/11/13 434 438 427 434 94,800
2020/11/12 439 439 426 435 99,100
2020/11/11 435 440 424 439 104,100
2020/11/10 449 449 421 423 257,600
2020/11/09 441 460 441 448 199,100
2020/11/06 431 442 431 440 118,200
2020/11/05 427 438 419 431 154,400
2020/11/04 434 440 426 427 152,000
2020/11/02 425 431 421 426 134,100
2020/10/30 429 436 422 428 143,000
2020/10/29 423 439 415 434 166,300
2020/10/28 436 443 426 430 230,800
2020/10/27 414 444 409 444 589,200
2020/10/26 404 417 402 415 299,000
2020/10/23 398 406 385 404 199,600
2020/10/22 396 396 383 385 141,900
2020/10/21 394 398 392 396 84,700
2020/10/20 404 404 396 396 103,900
2020/10/19 413 414 402 407 303,000
2020/10/16 385 405 379 399 220,400
2020/10/15 386 387 379 387 55,900
2020/10/14 381 388 378 387 45,700
2020/10/13 382 383 378 382 33,800
2020/10/12 384 384 378 381 40,900
2020/10/09 388 388 378 384 55,300
2020/10/08 388 389 383 386 70,900
2020/10/07 392 392 384 389 62,600
2020/10/06 392 396 387 392 54,900
2020/10/05 393 399 392 395 86,200
2020/10/02 394 394 383 387 74,700
2020/09/30 396 396 386 387 81,100
2020/09/29 391 404 390 400 80,100
2020/09/28 400 407 396 403 200,400
2020/09/25 386 400 385 397 175,900
2020/09/24 404 409 380 386 433,000
2020/09/23 380 425 374 402 1,161,400
2020/09/18 365 369 362 369 61,100
2020/09/17 358 365 358 364 68,000
2020/09/16 352 361 350 361 97,700
2020/09/15 352 352 349 351 21,300
2020/09/14 352 354 350 353 34,200
2020/09/11 353 353 345 350 52,100
2020/09/10 351 352 348 352 29,200
2020/09/09 349 352 347 350 43,400
2020/09/08 351 352 347 352 36,700
2020/09/07 346 352 346 350 42,800
2020/09/04 345 348 343 346 28,900
2020/09/03 355 355 349 350 32,900
2020/09/02 354 354 348 353 39,600
2020/09/01 350 352 347 351 38,500
2020/08/31 345 354 345 351 48,300
2020/08/28 345 352 341 347 93,000
2020/08/27 345 345 341 345 46,800
2020/08/26 337 346 334 345 31,700
2020/08/25 336 342 334 337 41,900
2020/08/24 334 336 331 334 23,200
2020/08/21 335 335 332 335 10,400
2020/08/20 330 334 330 333 33,100
2020/08/19 332 332 330 331 14,000
2020/08/18 335 335 331 332 25,000
2020/08/17 340 340 332 335 31,600
2020/08/14 344 344 338 340 103,400
2020/08/13 337 337 333 336 46,000
2020/08/12 329 335 325 335 47,500
2020/08/11 321 329 321 326 47,800
2020/08/07 326 326 317 321 31,800
2020/08/06 326 327 322 326 31,900
2020/08/05 320 325 320 325 24,100
2020/08/04 324 324 318 322 52,000
2020/08/03 313 322 313 321 33,700
2020/07/31 321 323 305 310 106,500
2020/07/30 327 329 319 323 81,900
2020/07/29 333 333 328 329 41,600
2020/07/28 338 338 330 333 57,300
2020/07/27 333 339 331 339 78,800
2020/07/22 333 341 333 333 173,600
2020/07/21 357 357 347 356 102,000
2020/07/20 342 358 341 357 62,900
2020/07/17 345 346 339 342 34,800
2020/07/16 348 350 343 343 40,800
2020/07/15 339 348 339 347 48,800
2020/07/14 335 340 333 339 31,000
2020/07/13 332 335 330 335 46,300
2020/07/10 338 339 332 332 49,800
2020/07/09 341 341 336 340 60,300
2020/07/08 342 345 340 340 32,600
2020/07/07 347 347 340 342 35,000
2020/07/06 343 345 339 344 44,900
2020/07/03 332 338 328 337 43,100
2020/07/02 337 337 327 329 49,000
2020/07/01 342 342 330 330 47,900
2020/06/30 346 346 342 342 31,700
2020/06/29 341 345 336 343 81,300
2020/06/26 338 341 335 341 48,300
2020/06/25 338 338 333 336 41,800
2020/06/24 347 347 338 338 44,000
2020/06/23 347 348 343 345 34,000
2020/06/22 345 346 343 346 21,700
2020/06/19 344 345 342 345 24,400
2020/06/18 345 345 340 344 37,900
2020/06/17 349 349 341 344 53,700
2020/06/16 340 348 338 347 74,200
2020/06/15 343 346 333 334 93,900
2020/06/12 354 356 343 343 279,400
2020/06/11 373 374 361 362 86,300
2020/06/10 371 376 371 374 43,100
2020/06/09 375 376 371 373 53,700
2020/06/08 384 384 369 375 120,200
2020/06/05 376 384 376 382 79,200
2020/06/04 390 391 375 377 149,000
2020/06/03 392 392 387 390 144,000
2020/06/02 392 393 383 391 173,900
2020/06/01 400 406 390 391 140,700
2020/05/29 387 391 384 391 133,100
2020/05/28 377 390 377 388 208,100
2020/05/27 370 379 368 374 141,700
2020/05/26 377 381 365 371 256,000
2020/05/25 380 383 377 382 106,800
2020/05/22 380 382 373 378 90,300
2020/05/21 375 386 372 384 282,100
2020/05/20 368 380 353 369 567,200
2020/05/19 399 399 387 392 131,100
2020/05/18 384 396 384 394 103,400
2020/05/15 381 386 379 383 111,900
2020/05/14 388 399 382 386 189,400
2020/05/13 396 397 387 392 200,100
2020/05/12 411 412 393 400 310,900
2020/05/11 426 429 403 409 733,300
2020/05/08 418 434 403 430 1,447,500
2020/05/07 400 419 395 403 1,280,700
2020/05/01 375 389 372 377 629,900
2020/04/30 388 390 367 372 925,700
2020/04/28 413 422 365 387 3,566,200
2020/04/27 325 398 322 398 210,200
2020/04/24 320 320 314 318 24,500
2020/04/23 315 318 311 318 22,800
2020/04/22 312 318 307 314 33,800
2020/04/21 316 323 311 311 23,700
2020/04/20 323 323 317 320 18,000
2020/04/17 329 339 319 326 98,500
2020/04/16 298 350 298 329 223,700
2020/04/15 308 309 304 304 16,600
2020/04/14 305 311 304 310 32,700
2020/04/13 317 317 310 313 18,900
2020/04/10 310 319 309 319 27,800
2020/04/09 307 311 305 309 14,600
2020/04/08 303 313 301 309 36,500
2020/04/07 305 305 294 303 30,400
2020/04/06 285 304 281 302 51,100
2020/04/03 291 307 282 286 27,100
2020/04/02 299 300 290 294 34,600
2020/04/01 310 311 301 302 31,900
2020/03/31 320 321 314 318 37,100
2020/03/30 310 324 308 321 78,100
2020/03/27 329 334 320 334 143,400
2020/03/26 320 324 312 324 70,500
2020/03/25 326 326 313 320 38,500
2020/03/24 313 320 310 314 30,400
2020/03/23 290 309 285 308 47,000
2020/03/19 291 294 280 285 44,300
2020/03/18 288 293 284 286 32,400
2020/03/17 270 285 269 284 81,200
2020/03/16 279 288 272 279 64,700
2020/03/13 275 282 263 279 143,600
2020/03/12 300 303 288 291 73,000
2020/03/11 305 313 302 304 51,800
2020/03/10 281 308 280 308 50,500
2020/03/09 306 309 294 297 73,100
2020/03/06 320 326 317 317 57,300
2020/03/05 327 330 323 326 52,600
2020/03/04 313 326 312 320 44,700
2020/03/03 339 339 321 321 54,500
2020/03/02 322 334 322 331 55,900
2020/02/28 335 335 303 330 217,600
2020/02/27 346 348 337 340 79,800
2020/02/26 335 347 330 346 66,400
2020/02/25 349 349 340 340 73,300
2020/02/21 353 354 352 354 14,700
2020/02/20 353 355 353 353 14,400
2020/02/19 353 355 352 352 20,800
2020/02/18 360 360 352 353 30,700
2020/02/17 359 360 354 360 23,500
2020/02/14 355 361 353 361 61,500
2020/02/13 353 360 353 356 71,800
2020/02/12 356 356 352 352 20,200
2020/02/10 350 356 350 354 9,800
2020/02/07 359 359 353 353 30,000
2020/02/06 354 360 352 357 40,100
2020/02/05 355 355 351 351 28,300
2020/02/04 347 351 345 350 19,700
2020/02/03 351 351 345 346 34,200
2020/01/31 361 364 351 358 80,800
2020/01/30 351 365 350 358 295,100
2020/01/29 341 343 339 342 56,500
2020/01/28 340 341 337 339 53,200
2020/01/27 344 345 341 342 48,300
2020/01/24 347 348 344 345 41,400
2020/01/23 342 349 342 345 82,500
2020/01/22 341 344 341 343 13,300
2020/01/21 342 343 341 342 12,700
2020/01/20 343 345 341 342 26,100
2020/01/17 342 344 342 342 20,900
2020/01/16 345 345 341 343 12,200
2020/01/15 342 345 340 345 27,200
2020/01/14 343 344 340 341 18,900
2020/01/10 344 345 338 342 27,800
2020/01/09 343 346 341 342 21,300
2020/01/08 343 343 336 338 33,100
2020/01/07 344 346 342 346 37,000
2020/01/06 343 345 339 340 37,000

このページの先頭へ