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
2021/12/30 320 325 317 322 38,700
2021/12/29 311 321 311 321 67,300
2021/12/28 309 313 309 313 93,300
2021/12/27 314 314 306 307 90,100
2021/12/24 307 314 307 314 73,500
2021/12/23 308 310 306 306 52,900
2021/12/22 303 309 303 306 53,400
2021/12/21 305 307 301 304 59,600
2021/12/20 310 310 304 304 64,900
2021/12/17 314 315 308 309 72,400
2021/12/16 319 319 314 315 45,300
2021/12/15 316 319 314 317 43,200
2021/12/14 315 317 313 315 44,300
2021/12/13 323 324 313 317 68,400
2021/12/10 323 323 314 321 70,000
2021/12/09 319 324 315 321 90,500
2021/12/08 311 318 310 318 73,500
2021/12/07 306 311 304 311 93,800
2021/12/06 309 309 301 301 82,800
2021/12/03 299 309 298 309 76,600
2021/12/02 299 303 299 299 70,500
2021/12/01 296 302 292 298 96,700
2021/11/30 302 307 296 297 97,100
2021/11/29 306 307 301 301 95,300
2021/11/26 310 312 309 309 53,000
2021/11/25 314 314 309 311 104,500
2021/11/24 313 330 313 314 142,800
2021/11/22 313 315 310 313 98,600
2021/11/19 320 321 311 312 170,900
2021/11/18 324 326 320 323 105,000
2021/11/17 331 333 323 325 150,400
2021/11/16 337 338 331 331 113,300
2021/11/15 339 342 337 337 88,400
2021/11/12 338 342 338 341 59,900
2021/11/11 342 345 338 341 56,100
2021/11/10 341 342 336 342 84,900
2021/11/09 350 353 342 342 97,800
2021/11/08 357 358 349 349 119,100
2021/11/05 366 367 352 356 141,300
2021/11/04 367 370 365 366 93,300
2021/11/02 378 378 366 366 72,600
2021/11/01 375 381 371 374 78,100
2021/10/29 381 384 378 381 43,600
2021/10/28 371 389 371 384 508,100
2021/10/27 370 370 366 369 52,500
2021/10/26 371 372 368 370 56,200
2021/10/25 369 371 367 368 23,300
2021/10/22 368 371 367 369 44,900
2021/10/21 371 374 368 368 28,200
2021/10/20 375 377 370 371 35,600
2021/10/19 378 381 374 374 48,300
2021/10/18 377 380 374 380 49,800
2021/10/15 369 375 364 375 43,200
2021/10/14 369 369 364 366 67,500
2021/10/13 372 373 368 370 39,400
2021/10/12 375 375 371 374 27,700
2021/10/11 369 375 369 375 29,500
2021/10/08 370 374 369 369 41,400
2021/10/07 369 370 367 367 24,200
2021/10/06 371 376 367 367 35,200
2021/10/05 371 375 368 368 35,300
2021/10/04 383 383 372 372 43,600
2021/10/01 381 383 377 378 54,900
2021/09/30 386 387 381 381 29,900
2021/09/29 383 385 381 382 51,100
2021/09/28 388 393 383 393 51,900
2021/09/27 392 393 388 388 28,700
2021/09/24 389 392 387 392 43,500
2021/09/22 387 387 382 384 38,000
2021/09/21 388 393 386 388 50,000
2021/09/17 392 395 387 395 47,100
2021/09/16 391 393 386 392 42,000
2021/09/15 391 394 385 391 61,900
2021/09/14 391 395 390 395 38,700
2021/09/13 387 391 387 391 36,200
2021/09/10 385 389 384 389 58,600
2021/09/09 386 389 385 385 39,500
2021/09/08 390 390 384 389 39,700
2021/09/07 389 389 385 389 34,700
2021/09/06 386 387 383 387 32,800
2021/09/03 380 386 379 386 56,700
2021/09/02 383 383 380 381 19,800
2021/09/01 381 382 377 381 37,200
2021/08/31 376 383 376 380 31,700
2021/08/30 379 381 376 377 22,300
2021/08/27 378 380 376 379 14,800
2021/08/26 377 381 376 378 23,200
2021/08/25 377 379 374 377 21,500
2021/08/24 373 376 373 376 18,500
2021/08/23 372 374 370 373 24,800
2021/08/20 370 371 368 368 36,900
2021/08/19 371 374 371 372 17,600
2021/08/18 377 377 370 374 24,300
2021/08/17 376 378 373 373 15,200
2021/08/16 377 379 374 374 30,500
2021/08/13 380 381 377 379 14,400
2021/08/12 380 380 377 377 10,600
2021/08/11 382 382 377 378 25,300
2021/08/10 383 383 377 377 18,700
2021/08/06 383 383 376 378 21,200
2021/08/05 377 378 376 378 17,400
2021/08/04 383 386 377 377 34,500
2021/08/03 390 390 383 385 17,200
2021/08/02 382 391 382 389 66,200
2021/07/30 387 387 381 381 30,000
2021/07/29 385 389 382 389 17,300
2021/07/28 386 388 384 385 11,900
2021/07/27 388 388 384 388 32,300
2021/07/26 381 388 381 388 25,700
2021/07/21 378 380 376 377 31,800
2021/07/20 379 380 375 376 27,200
2021/07/19 381 381 377 377 32,900
2021/07/16 381 385 381 381 21,300
2021/07/15 388 390 382 382 21,800
2021/07/14 389 394 388 388 26,100
2021/07/13 385 391 383 391 45,500
2021/07/12 375 385 373 385 51,000
2021/07/09 373 376 369 372 73,200
2021/07/08 378 380 373 373 41,900
2021/07/07 382 383 380 380 22,400
2021/07/06 383 385 381 382 18,500
2021/07/05 386 386 383 383 22,300
2021/07/02 385 387 383 387 20,900
2021/07/01 382 384 381 381 25,600
2021/06/30 389 389 382 382 27,400
2021/06/29 390 390 385 386 58,500
2021/06/28 387 390 387 390 38,400
2021/06/25 384 386 381 386 30,400
2021/06/24 381 384 381 382 18,000
2021/06/23 385 386 381 382 36,500
2021/06/22 382 385 380 385 43,700
2021/06/21 383 383 376 377 90,500
2021/06/18 390 390 385 385 45,700
2021/06/17 386 389 386 387 35,200
2021/06/16 386 388 384 388 70,500
2021/06/15 390 390 387 387 46,700
2021/06/14 390 392 387 388 44,100
2021/06/11 391 391 388 389 56,400
2021/06/10 391 392 390 391 30,700
2021/06/09 393 393 390 391 21,900
2021/06/08 390 392 389 391 16,000
2021/06/07 394 395 390 390 36,500
2021/06/04 390 392 387 392 48,600
2021/06/03 394 394 389 390 33,500
2021/06/02 388 395 388 390 36,100
2021/06/01 395 396 387 391 52,600
2021/05/31 396 399 392 392 58,400
2021/05/28 393 398 390 398 89,000
2021/05/27 398 398 388 388 81,300
2021/05/26 400 400 395 395 58,800
2021/05/25 405 405 399 401 36,800
2021/05/24 404 406 401 404 30,800
2021/05/21 404 405 400 401 40,300
2021/05/20 402 404 398 398 54,900
2021/05/19 390 410 390 406 161,800
2021/05/18 387 397 387 396 75,400
2021/05/17 396 400 389 389 97,900
2021/05/14 397 398 392 394 84,500
2021/05/13 395 401 386 391 132,600
2021/05/12 402 402 393 399 150,400
2021/05/11 416 418 404 404 162,300
2021/05/10 425 429 416 417 70,100
2021/05/07 421 427 417 418 88,000
2021/05/06 414 430 413 417 151,700
2021/04/30 422 426 404 404 475,200
2021/04/28 450 452 446 446 81,200
2021/04/27 453 454 446 449 65,600
2021/04/26 459 459 452 453 56,400
2021/04/23 454 460 452 459 51,000
2021/04/22 450 459 449 459 58,400
2021/04/21 450 452 442 448 136,700
2021/04/20 456 463 447 458 195,800
2021/04/19 455 458 450 456 60,200
2021/04/16 457 460 455 455 62,200
2021/04/15 453 458 452 454 52,200
2021/04/14 455 456 447 455 122,200
2021/04/13 456 463 456 458 90,300
2021/04/12 456 459 450 459 110,900
2021/04/09 452 456 444 455 192,100
2021/04/08 463 469 454 456 338,400
2021/04/07 460 471 446 471 948,500
2021/04/06 432 433 421 424 79,100
2021/04/05 429 430 424 430 52,200
2021/04/02 432 432 427 430 32,000
2021/04/01 433 433 423 426 77,000
2021/03/31 433 433 427 429 53,500
2021/03/30 443 443 430 433 147,700
2021/03/29 452 452 442 448 269,900
2021/03/26 448 453 445 452 99,500
2021/03/25 440 449 440 448 99,300
2021/03/24 450 450 435 437 85,000
2021/03/23 461 462 446 447 127,100
2021/03/22 457 461 450 460 121,100
2021/03/19 450 459 447 459 221,000
2021/03/18 454 455 448 452 91,500
2021/03/17 447 456 445 453 177,300
2021/03/16 440 448 439 447 108,900
2021/03/15 436 440 433 440 97,100
2021/03/12 434 437 428 436 106,600
2021/03/11 427 435 427 431 107,000
2021/03/10 430 430 423 428 68,300
2021/03/09 424 430 420 430 127,200
2021/03/08 421 425 417 420 72,100
2021/03/05 412 418 406 418 105,000
2021/03/04 420 420 409 414 91,200
2021/03/03 420 420 416 420 54,700
2021/03/02 424 425 414 421 103,200
2021/03/01 416 422 413 422 65,400
2021/02/26 415 417 410 411 112,700
2021/02/25 427 427 416 417 136,000
2021/02/24 431 433 421 423 106,500
2021/02/22 426 434 425 432 93,900
2021/02/19 426 426 418 421 88,400
2021/02/18 438 439 425 428 104,000
2021/02/17 434 440 432 436 69,800
2021/02/16 435 438 431 434 85,600
2021/02/15 441 443 433 435 104,300
2021/02/12 444 448 442 444 70,000
2021/02/10 447 455 444 444 96,800
2021/02/09 453 456 444 446 113,000
2021/02/08 438 455 437 455 199,200
2021/02/05 443 443 433 433 103,900
2021/02/04 440 446 437 441 77,700
2021/02/03 439 443 433 441 109,500
2021/02/02 429 440 424 439 133,000
2021/02/01 423 430 412 425 121,700
2021/01/29 440 442 423 423 142,800
2021/01/28 423 442 418 442 284,500
2021/01/27 438 439 427 429 107,800
2021/01/26 442 445 433 435 88,600
2021/01/25 435 450 435 443 131,800
2021/01/22 445 445 432 432 127,200
2021/01/21 444 449 440 445 88,700
2021/01/20 446 446 433 439 157,900
2021/01/19 456 456 446 447 123,800
2021/01/18 460 461 452 455 136,100
2021/01/15 466 467 456 461 117,500
2021/01/14 467 471 456 462 161,500
2021/01/13 474 483 458 462 275,700
2021/01/12 475 476 465 472 153,700
2021/01/08 453 484 453 478 317,900
2021/01/07 459 459 448 453 149,800
2021/01/06 448 463 445 452 209,900
2021/01/05 431 457 429 449 297,600
2021/01/04 435 436 424 431 133,400

このページの先頭へ