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
2022/12/30 310 311 308 308 39,300
2022/12/29 306 310 304 310 53,000
2022/12/28 307 308 304 307 78,000
2022/12/27 306 307 306 307 40,200
2022/12/26 307 307 305 306 29,200
2022/12/23 305 307 304 306 62,300
2022/12/22 306 308 305 306 40,100
2022/12/21 307 309 306 306 58,400
2022/12/20 315 315 306 309 104,900
2022/12/19 311 313 310 311 49,100
2022/12/16 315 316 312 312 51,100
2022/12/15 313 317 312 317 67,500
2022/12/14 314 315 312 314 45,700
2022/12/13 312 316 312 313 66,800
2022/12/12 314 316 312 316 50,200
2022/12/09 310 314 310 314 50,400
2022/12/08 312 312 308 310 66,400
2022/12/07 309 312 309 310 71,600
2022/12/06 310 310 307 308 85,400
2022/12/05 306 307 304 307 62,600
2022/12/02 309 311 305 306 75,000
2022/12/01 314 314 309 311 75,900
2022/11/30 318 318 313 313 53,900
2022/11/29 320 320 315 318 38,600
2022/11/28 320 321 315 320 76,800
2022/11/25 316 320 313 320 63,800
2022/11/24 313 316 313 316 71,100
2022/11/22 311 312 309 312 74,300
2022/11/21 309 312 307 310 136,700
2022/11/18 298 305 295 304 151,000
2022/11/17 292 297 291 297 53,000
2022/11/16 293 295 292 292 60,100
2022/11/15 294 296 293 294 61,600
2022/11/14 300 300 295 296 31,900
2022/11/11 300 300 296 299 51,500
2022/11/10 300 300 296 298 32,000
2022/11/09 298 300 296 300 46,000
2022/11/08 298 299 296 298 41,000
2022/11/07 294 298 293 298 42,000
2022/11/04 296 299 294 294 50,400
2022/11/02 301 301 297 298 47,300
2022/11/01 301 301 299 301 42,500
2022/10/31 301 301 298 300 62,400
2022/10/28 290 300 289 300 400,900
2022/10/27 293 293 290 290 79,900
2022/10/26 295 295 291 293 67,200
2022/10/25 292 294 291 294 71,000
2022/10/24 297 297 291 291 113,900
2022/10/21 299 299 296 297 58,300
2022/10/20 298 301 298 300 52,100
2022/10/19 299 300 298 299 35,200
2022/10/18 301 301 298 300 57,200
2022/10/17 300 300 298 298 25,300
2022/10/14 301 301 298 301 51,700
2022/10/13 301 301 297 297 95,300
2022/10/12 301 303 300 302 41,500
2022/10/11 307 307 300 300 87,400
2022/10/07 305 308 305 306 40,300
2022/10/06 309 310 307 310 62,600
2022/10/05 307 309 306 307 52,200
2022/10/04 306 309 304 307 93,600
2022/10/03 302 303 299 303 55,800
2022/09/30 304 305 302 302 22,200
2022/09/29 304 306 302 306 36,400
2022/09/28 301 307 300 307 83,400
2022/09/27 301 302 300 300 55,800
2022/09/26 302 305 300 300 95,300
2022/09/22 303 306 302 306 50,200
2022/09/21 309 309 305 305 37,000
2022/09/20 308 308 305 308 43,700
2022/09/16 304 306 303 303 64,500
2022/09/15 305 306 304 304 44,500
2022/09/14 305 306 303 304 39,800
2022/09/13 310 310 307 307 44,400
2022/09/12 310 310 307 310 27,900
2022/09/09 307 309 307 308 50,800
2022/09/08 306 310 305 310 56,400
2022/09/07 306 306 302 304 49,800
2022/09/06 305 308 304 306 54,600
2022/09/05 304 305 303 304 31,300
2022/09/02 309 309 302 305 45,400
2022/09/01 307 308 304 305 66,800
2022/08/31 308 309 307 309 33,400
2022/08/30 308 309 307 309 20,700
2022/08/29 310 310 307 307 39,500
2022/08/26 310 311 309 310 14,000
2022/08/25 310 310 308 310 26,800
2022/08/24 307 309 307 309 17,900
2022/08/23 312 313 307 307 34,300
2022/08/22 310 314 310 313 29,700
2022/08/19 309 311 309 310 29,100
2022/08/18 316 316 308 308 70,300
2022/08/17 313 315 312 315 47,900
2022/08/16 311 312 309 310 26,800
2022/08/15 311 311 308 311 22,400
2022/08/12 307 310 307 310 53,400
2022/08/10 306 306 304 306 19,100
2022/08/09 308 308 304 305 33,300
2022/08/08 308 309 305 308 38,000
2022/08/05 304 308 303 308 39,400
2022/08/04 305 305 302 303 35,600
2022/08/03 304 305 302 304 53,600
2022/08/02 312 312 303 303 90,600
2022/08/01 302 311 302 311 112,800
2022/07/29 324 324 315 318 76,800
2022/07/28 315 324 312 324 80,800
2022/07/27 316 316 311 313 59,600
2022/07/26 313 316 312 316 48,300
2022/07/25 315 316 311 314 35,900
2022/07/22 316 316 312 315 43,800
2022/07/21 316 317 313 316 32,500
2022/07/20 318 318 314 318 48,800
2022/07/19 315 315 311 312 25,300
2022/07/15 318 318 314 314 23,200
2022/07/14 316 317 312 317 35,000
2022/07/13 311 316 311 316 28,200
2022/07/12 320 320 312 312 42,800
2022/07/11 318 321 315 321 81,100
2022/07/08 310 316 310 311 64,300
2022/07/07 314 314 309 311 44,300
2022/07/06 312 314 310 313 49,300
2022/07/05 316 316 313 313 56,300
2022/07/04 316 318 313 318 56,500
2022/07/01 311 313 309 313 57,500
2022/06/30 320 320 311 311 40,500
2022/06/29 317 319 315 318 104,200
2022/06/28 314 317 311 317 40,500
2022/06/27 313 315 312 315 52,200
2022/06/24 309 313 308 313 34,100
2022/06/23 309 311 306 308 35,600
2022/06/22 311 311 308 311 28,600
2022/06/21 306 311 306 310 56,900
2022/06/20 310 310 302 304 48,900
2022/06/17 305 308 302 305 71,100
2022/06/16 306 309 306 308 55,700
2022/06/15 312 312 306 306 49,900
2022/06/14 310 315 308 312 62,100
2022/06/13 314 315 312 313 48,800
2022/06/10 328 328 316 316 72,500
2022/06/09 321 327 320 326 62,400
2022/06/08 317 324 317 323 78,000
2022/06/07 320 320 316 317 44,400
2022/06/06 314 319 313 319 36,700
2022/06/03 321 321 315 316 54,800
2022/06/02 319 321 318 321 58,000
2022/06/01 312 319 311 319 79,800
2022/05/31 315 318 310 312 108,000
2022/05/30 321 322 315 315 169,300
2022/05/27 317 319 314 317 51,300
2022/05/26 312 316 311 314 76,300
2022/05/25 313 313 309 312 46,800
2022/05/24 310 315 309 312 70,500
2022/05/23 312 312 308 312 36,600
2022/05/20 305 310 304 310 48,300
2022/05/19 303 307 303 305 71,200
2022/05/18 315 316 310 310 84,600
2022/05/17 310 312 308 312 60,800
2022/05/16 312 313 306 307 53,100
2022/05/13 305 312 302 312 70,700
2022/05/12 304 307 304 304 53,200
2022/05/11 311 312 306 308 58,900
2022/05/10 316 320 314 314 75,600
2022/05/09 319 324 316 317 83,700
2022/05/06 314 325 312 325 127,200
2022/05/02 314 314 307 312 115,900
2022/04/28 308 312 304 307 161,600
2022/04/27 298 317 294 305 1,026,000
2022/04/26 300 302 295 298 198,000
2022/04/25 303 304 300 302 95,600
2022/04/22 303 307 302 306 54,700
2022/04/21 311 312 303 304 149,600
2022/04/20 311 314 309 310 92,500
2022/04/19 313 313 307 312 62,300
2022/04/18 310 312 306 308 105,900
2022/04/15 306 312 305 312 64,800
2022/04/14 310 313 307 307 70,000
2022/04/13 306 313 305 311 96,900
2022/04/12 308 310 304 310 94,900
2022/04/11 317 318 309 312 137,000
2022/04/08 320 325 317 323 270,000
2022/04/07 314 314 308 309 93,500
2022/04/06 317 319 316 316 71,400
2022/04/05 324 324 317 318 76,300
2022/04/04 321 323 317 320 52,500
2022/04/01 317 321 313 321 56,100
2022/03/31 321 324 317 319 65,300
2022/03/30 329 329 318 325 171,300
2022/03/29 337 339 331 337 255,000
2022/03/28 340 344 334 342 149,500
2022/03/25 340 342 337 340 149,100
2022/03/24 341 344 339 344 54,700
2022/03/23 341 345 338 345 66,400
2022/03/22 341 342 338 340 85,000
2022/03/18 337 340 333 339 100,200
2022/03/17 339 339 332 335 81,200
2022/03/16 335 339 334 339 59,500
2022/03/15 334 335 331 335 64,900
2022/03/14 335 335 331 333 52,200
2022/03/11 333 335 331 334 90,600
2022/03/10 328 337 326 337 93,100
2022/03/09 323 327 320 320 77,400
2022/03/08 328 330 318 323 95,700
2022/03/07 334 335 327 330 79,700
2022/03/04 342 344 334 334 69,100
2022/03/03 344 345 338 338 40,600
2022/03/02 343 344 338 338 83,100
2022/03/01 345 347 337 340 89,100
2022/02/28 346 350 330 344 199,500
2022/02/25 352 352 338 340 147,100
2022/02/24 323 356 320 356 367,500
2022/02/22 316 324 314 323 111,000
2022/02/21 311 315 311 315 52,500
2022/02/18 317 319 314 317 46,900
2022/02/17 319 320 315 315 40,100
2022/02/16 316 318 314 318 25,100
2022/02/15 314 317 311 312 40,000
2022/02/14 310 315 309 313 39,700
2022/02/10 312 312 308 310 48,300
2022/02/09 308 309 306 308 31,300
2022/02/08 308 311 306 306 33,100
2022/02/07 305 308 304 306 30,100
2022/02/04 302 306 301 306 39,500
2022/02/03 307 308 302 302 36,900
2022/02/02 304 310 302 309 70,900
2022/02/01 307 307 300 300 84,500
2022/01/31 305 307 304 307 30,200
2022/01/28 305 309 304 309 32,800
2022/01/27 311 312 303 303 68,900
2022/01/26 306 311 306 311 24,400
2022/01/25 310 310 305 307 43,000
2022/01/24 308 313 306 313 31,300
2022/01/21 307 309 304 309 49,400
2022/01/20 305 310 305 308 46,000
2022/01/19 310 310 304 304 59,200
2022/01/18 316 316 309 313 35,700
2022/01/17 315 316 310 312 48,700
2022/01/14 314 317 309 316 88,100
2022/01/13 320 320 313 315 79,300
2022/01/12 315 323 315 323 45,800
2022/01/11 315 316 310 315 59,900
2022/01/07 316 320 313 317 78,900
2022/01/06 324 324 315 317 96,800
2022/01/05 327 327 320 325 48,000
2022/01/04 324 325 319 324 67,900

このページの先頭へ