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 |
---|---|---|---|---|---|
2023/12/29 | 335 | 340 | 335 | 336 | 97,000 |
2023/12/28 | 330 | 333 | 330 | 333 | 45,800 |
2023/12/27 | 327 | 330 | 327 | 330 | 69,700 |
2023/12/26 | 324 | 327 | 324 | 327 | 39,800 |
2023/12/25 | 325 | 325 | 322 | 324 | 30,000 |
2023/12/22 | 321 | 324 | 321 | 324 | 32,200 |
2023/12/21 | 324 | 324 | 321 | 321 | 41,600 |
2023/12/20 | 326 | 326 | 323 | 324 | 31,900 |
2023/12/19 | 327 | 327 | 322 | 326 | 39,600 |
2023/12/18 | 327 | 327 | 324 | 324 | 90,100 |
2023/12/15 | 331 | 331 | 327 | 327 | 49,300 |
2023/12/14 | 331 | 332 | 327 | 327 | 66,200 |
2023/12/13 | 329 | 330 | 328 | 328 | 16,200 |
2023/12/12 | 331 | 331 | 329 | 329 | 22,700 |
2023/12/11 | 329 | 332 | 329 | 332 | 40,900 |
2023/12/08 | 329 | 335 | 327 | 327 | 107,800 |
2023/12/07 | 331 | 332 | 329 | 329 | 44,800 |
2023/12/06 | 329 | 335 | 329 | 332 | 56,900 |
2023/12/05 | 330 | 332 | 329 | 329 | 41,600 |
2023/12/04 | 335 | 335 | 331 | 331 | 38,100 |
2023/12/01 | 334 | 334 | 329 | 329 | 69,700 |
2023/11/30 | 329 | 335 | 329 | 334 | 63,800 |
2023/11/29 | 330 | 333 | 330 | 330 | 30,300 |
2023/11/28 | 330 | 332 | 328 | 332 | 40,600 |
2023/11/27 | 327 | 330 | 327 | 330 | 30,600 |
2023/11/24 | 329 | 330 | 326 | 326 | 50,300 |
2023/11/22 | 328 | 332 | 328 | 328 | 51,200 |
2023/11/21 | 330 | 332 | 328 | 328 | 53,900 |
2023/11/20 | 330 | 334 | 330 | 330 | 68,500 |
2023/11/17 | 329 | 334 | 329 | 333 | 45,800 |
2023/11/16 | 330 | 330 | 328 | 329 | 27,500 |
2023/11/15 | 331 | 333 | 330 | 330 | 46,800 |
2023/11/14 | 334 | 334 | 330 | 331 | 33,600 |
2023/11/13 | 335 | 336 | 332 | 334 | 29,200 |
2023/11/10 | 329 | 334 | 329 | 333 | 41,500 |
2023/11/09 | 331 | 333 | 327 | 331 | 51,100 |
2023/11/08 | 335 | 335 | 328 | 329 | 63,000 |
2023/11/07 | 332 | 335 | 330 | 335 | 34,200 |
2023/11/06 | 335 | 336 | 332 | 332 | 87,600 |
2023/11/02 | 335 | 335 | 330 | 334 | 60,900 |
2023/11/01 | 334 | 336 | 332 | 335 | 71,600 |
2023/10/31 | 326 | 333 | 324 | 333 | 73,300 |
2023/10/30 | 328 | 330 | 324 | 326 | 114,000 |
2023/10/27 | 319 | 325 | 319 | 325 | 66,200 |
2023/10/26 | 320 | 323 | 319 | 319 | 44,000 |
2023/10/25 | 318 | 320 | 317 | 320 | 44,800 |
2023/10/24 | 315 | 317 | 312 | 316 | 70,100 |
2023/10/23 | 319 | 319 | 315 | 315 | 42,300 |
2023/10/20 | 317 | 319 | 316 | 319 | 28,400 |
2023/10/19 | 315 | 319 | 315 | 317 | 41,300 |
2023/10/18 | 317 | 318 | 315 | 318 | 36,900 |
2023/10/17 | 316 | 318 | 314 | 315 | 38,000 |
2023/10/16 | 315 | 318 | 315 | 316 | 33,200 |
2023/10/13 | 316 | 318 | 315 | 316 | 35,100 |
2023/10/12 | 318 | 319 | 315 | 317 | 36,900 |
2023/10/11 | 320 | 321 | 317 | 318 | 30,000 |
2023/10/10 | 318 | 320 | 317 | 319 | 38,100 |
2023/10/06 | 314 | 318 | 314 | 316 | 31,400 |
2023/10/05 | 313 | 315 | 312 | 314 | 48,800 |
2023/10/04 | 313 | 316 | 312 | 312 | 61,300 |
2023/10/03 | 322 | 322 | 315 | 315 | 66,800 |
2023/10/02 | 319 | 325 | 318 | 318 | 55,900 |
2023/09/29 | 321 | 322 | 317 | 317 | 66,900 |
2023/09/28 | 323 | 325 | 321 | 322 | 57,600 |
2023/09/27 | 321 | 329 | 317 | 328 | 188,300 |
2023/09/26 | 332 | 332 | 322 | 323 | 335,100 |
2023/09/25 | 334 | 339 | 333 | 338 | 63,500 |
2023/09/22 | 331 | 334 | 331 | 333 | 34,600 |
2023/09/21 | 333 | 336 | 331 | 331 | 48,900 |
2023/09/20 | 339 | 339 | 335 | 335 | 48,400 |
2023/09/19 | 333 | 339 | 331 | 339 | 133,100 |
2023/09/15 | 330 | 333 | 330 | 333 | 64,700 |
2023/09/14 | 330 | 330 | 329 | 330 | 28,900 |
2023/09/13 | 330 | 331 | 329 | 330 | 28,600 |
2023/09/12 | 333 | 333 | 329 | 331 | 45,100 |
2023/09/11 | 332 | 333 | 330 | 332 | 47,500 |
2023/09/08 | 330 | 332 | 329 | 330 | 75,400 |
2023/09/07 | 330 | 332 | 330 | 331 | 38,300 |
2023/09/06 | 329 | 333 | 329 | 333 | 46,200 |
2023/09/05 | 329 | 331 | 327 | 331 | 60,100 |
2023/09/04 | 327 | 333 | 326 | 332 | 122,900 |
2023/09/01 | 323 | 325 | 322 | 325 | 38,900 |
2023/08/31 | 322 | 324 | 321 | 324 | 29,700 |
2023/08/30 | 320 | 323 | 320 | 323 | 32,500 |
2023/08/29 | 321 | 323 | 321 | 323 | 31,800 |
2023/08/28 | 318 | 321 | 318 | 321 | 27,800 |
2023/08/25 | 317 | 318 | 317 | 318 | 23,000 |
2023/08/24 | 316 | 319 | 316 | 318 | 26,800 |
2023/08/23 | 314 | 316 | 314 | 315 | 19,400 |
2023/08/22 | 314 | 316 | 314 | 316 | 22,000 |
2023/08/21 | 312 | 315 | 312 | 313 | 13,600 |
2023/08/18 | 315 | 315 | 311 | 312 | 25,900 |
2023/08/17 | 315 | 315 | 311 | 313 | 56,900 |
2023/08/16 | 315 | 317 | 315 | 315 | 18,700 |
2023/08/15 | 317 | 318 | 316 | 316 | 22,900 |
2023/08/14 | 319 | 319 | 317 | 317 | 18,400 |
2023/08/10 | 318 | 319 | 316 | 319 | 28,500 |
2023/08/09 | 315 | 318 | 315 | 318 | 16,700 |
2023/08/08 | 317 | 318 | 315 | 317 | 38,600 |
2023/08/07 | 315 | 317 | 314 | 317 | 16,000 |
2023/08/04 | 315 | 317 | 315 | 315 | 21,300 |
2023/08/03 | 319 | 320 | 315 | 315 | 52,500 |
2023/08/02 | 324 | 324 | 320 | 320 | 33,500 |
2023/08/01 | 324 | 324 | 320 | 324 | 39,600 |
2023/07/31 | 324 | 326 | 322 | 325 | 48,400 |
2023/07/28 | 323 | 324 | 319 | 324 | 51,500 |
2023/07/27 | 320 | 323 | 319 | 323 | 21,300 |
2023/07/26 | 324 | 324 | 319 | 319 | 23,600 |
2023/07/25 | 318 | 325 | 317 | 324 | 73,400 |
2023/07/24 | 317 | 318 | 315 | 318 | 26,600 |
2023/07/21 | 317 | 318 | 314 | 314 | 30,200 |
2023/07/20 | 315 | 318 | 315 | 317 | 28,000 |
2023/07/19 | 320 | 320 | 316 | 316 | 38,900 |
2023/07/18 | 316 | 317 | 315 | 316 | 9,600 |
2023/07/14 | 315 | 316 | 313 | 313 | 30,000 |
2023/07/13 | 316 | 316 | 313 | 314 | 55,900 |
2023/07/12 | 320 | 320 | 316 | 316 | 18,000 |
2023/07/11 | 317 | 320 | 317 | 318 | 40,300 |
2023/07/10 | 318 | 321 | 317 | 317 | 55,100 |
2023/07/07 | 318 | 319 | 316 | 316 | 50,800 |
2023/07/06 | 320 | 321 | 318 | 318 | 36,600 |
2023/07/05 | 321 | 322 | 319 | 321 | 33,300 |
2023/07/04 | 325 | 325 | 322 | 322 | 47,300 |
2023/07/03 | 322 | 324 | 321 | 322 | 36,300 |
2023/06/30 | 323 | 323 | 320 | 320 | 29,200 |
2023/06/29 | 323 | 323 | 321 | 323 | 33,700 |
2023/06/28 | 320 | 323 | 319 | 323 | 52,200 |
2023/06/27 | 319 | 320 | 316 | 317 | 78,100 |
2023/06/26 | 317 | 321 | 315 | 319 | 31,000 |
2023/06/23 | 319 | 321 | 316 | 317 | 70,500 |
2023/06/22 | 322 | 323 | 319 | 319 | 35,900 |
2023/06/21 | 321 | 324 | 320 | 322 | 65,000 |
2023/06/20 | 322 | 322 | 319 | 322 | 63,500 |
2023/06/19 | 320 | 320 | 318 | 320 | 55,400 |
2023/06/16 | 316 | 320 | 316 | 318 | 57,600 |
2023/06/15 | 315 | 317 | 315 | 316 | 38,100 |
2023/06/14 | 315 | 318 | 314 | 318 | 53,000 |
2023/06/13 | 314 | 315 | 313 | 313 | 47,400 |
2023/06/12 | 314 | 315 | 309 | 314 | 73,600 |
2023/06/09 | 311 | 313 | 310 | 312 | 57,600 |
2023/06/08 | 314 | 315 | 309 | 309 | 99,900 |
2023/06/07 | 313 | 314 | 312 | 312 | 62,100 |
2023/06/06 | 310 | 312 | 309 | 311 | 39,900 |
2023/06/05 | 310 | 313 | 310 | 313 | 29,300 |
2023/06/02 | 309 | 311 | 308 | 310 | 47,700 |
2023/06/01 | 305 | 308 | 305 | 306 | 44,600 |
2023/05/31 | 310 | 310 | 305 | 305 | 84,800 |
2023/05/30 | 312 | 313 | 310 | 310 | 29,200 |
2023/05/29 | 314 | 314 | 312 | 312 | 33,600 |
2023/05/26 | 316 | 316 | 312 | 313 | 28,500 |
2023/05/25 | 313 | 316 | 313 | 316 | 32,200 |
2023/05/24 | 313 | 314 | 313 | 313 | 18,000 |
2023/05/23 | 317 | 317 | 313 | 315 | 42,500 |
2023/05/22 | 314 | 317 | 313 | 317 | 29,000 |
2023/05/19 | 315 | 316 | 313 | 315 | 29,500 |
2023/05/18 | 317 | 317 | 314 | 316 | 44,900 |
2023/05/17 | 316 | 316 | 313 | 315 | 38,500 |
2023/05/16 | 317 | 317 | 314 | 314 | 46,800 |
2023/05/15 | 316 | 317 | 315 | 317 | 19,700 |
2023/05/12 | 314 | 316 | 313 | 316 | 31,500 |
2023/05/11 | 316 | 316 | 311 | 313 | 77,500 |
2023/05/10 | 320 | 320 | 316 | 316 | 38,500 |
2023/05/09 | 318 | 320 | 317 | 318 | 49,500 |
2023/05/08 | 318 | 318 | 316 | 317 | 27,100 |
2023/05/02 | 321 | 321 | 316 | 318 | 46,800 |
2023/05/01 | 320 | 321 | 315 | 318 | 104,000 |
2023/04/28 | 323 | 323 | 321 | 323 | 43,000 |
2023/04/27 | 318 | 322 | 318 | 322 | 37,600 |
2023/04/26 | 320 | 320 | 318 | 318 | 18,000 |
2023/04/25 | 322 | 323 | 320 | 321 | 41,400 |
2023/04/24 | 319 | 322 | 318 | 322 | 21,900 |
2023/04/21 | 319 | 320 | 318 | 319 | 31,700 |
2023/04/20 | 318 | 319 | 317 | 319 | 24,300 |
2023/04/19 | 318 | 319 | 317 | 319 | 22,900 |
2023/04/18 | 320 | 320 | 317 | 319 | 27,000 |
2023/04/17 | 319 | 319 | 317 | 318 | 24,300 |
2023/04/14 | 316 | 319 | 316 | 319 | 31,100 |
2023/04/13 | 317 | 318 | 316 | 316 | 36,600 |
2023/04/12 | 319 | 320 | 317 | 320 | 33,700 |
2023/04/11 | 318 | 319 | 316 | 318 | 42,500 |
2023/04/10 | 315 | 317 | 314 | 315 | 28,900 |
2023/04/07 | 312 | 315 | 312 | 315 | 41,000 |
2023/04/06 | 318 | 318 | 312 | 312 | 93,200 |
2023/04/05 | 324 | 325 | 319 | 319 | 66,700 |
2023/04/04 | 328 | 330 | 325 | 328 | 87,200 |
2023/04/03 | 324 | 329 | 322 | 328 | 106,100 |
2023/03/31 | 319 | 322 | 318 | 322 | 71,200 |
2023/03/30 | 323 | 323 | 315 | 319 | 279,700 |
2023/03/29 | 326 | 333 | 324 | 331 | 306,800 |
2023/03/28 | 327 | 327 | 323 | 326 | 111,700 |
2023/03/27 | 325 | 326 | 323 | 325 | 169,900 |
2023/03/24 | 321 | 324 | 319 | 324 | 111,700 |
2023/03/23 | 316 | 321 | 316 | 321 | 76,900 |
2023/03/22 | 319 | 319 | 315 | 318 | 87,200 |
2023/03/20 | 315 | 317 | 313 | 313 | 114,500 |
2023/03/17 | 315 | 315 | 313 | 313 | 321,800 |
2023/03/16 | 312 | 315 | 311 | 314 | 133,100 |
2023/03/15 | 318 | 318 | 316 | 316 | 94,100 |
2023/03/14 | 320 | 320 | 313 | 316 | 161,800 |
2023/03/13 | 325 | 325 | 320 | 322 | 184,500 |
2023/03/10 | 328 | 328 | 326 | 327 | 339,500 |
2023/03/09 | 332 | 332 | 329 | 330 | 165,300 |
2023/03/08 | 328 | 332 | 328 | 332 | 117,000 |
2023/03/07 | 328 | 328 | 326 | 328 | 78,100 |
2023/03/06 | 324 | 327 | 323 | 327 | 96,900 |
2023/03/03 | 319 | 323 | 319 | 321 | 363,000 |
2023/03/02 | 322 | 322 | 318 | 319 | 89,100 |
2023/03/01 | 319 | 321 | 318 | 320 | 64,200 |
2023/02/28 | 322 | 322 | 319 | 319 | 57,700 |
2023/02/27 | 320 | 321 | 319 | 321 | 79,600 |
2023/02/24 | 318 | 320 | 316 | 320 | 88,300 |
2023/02/22 | 317 | 319 | 315 | 316 | 53,800 |
2023/02/21 | 319 | 320 | 317 | 320 | 42,600 |
2023/02/20 | 318 | 320 | 316 | 319 | 44,200 |
2023/02/17 | 318 | 318 | 315 | 315 | 86,900 |
2023/02/16 | 320 | 320 | 317 | 319 | 39,800 |
2023/02/15 | 321 | 330 | 317 | 317 | 162,500 |
2023/02/14 | 320 | 321 | 317 | 320 | 40,900 |
2023/02/13 | 320 | 320 | 317 | 318 | 33,700 |
2023/02/10 | 317 | 320 | 317 | 320 | 58,800 |
2023/02/09 | 318 | 319 | 317 | 319 | 33,500 |
2023/02/08 | 316 | 318 | 316 | 318 | 21,800 |
2023/02/07 | 319 | 319 | 315 | 315 | 30,500 |
2023/02/06 | 318 | 319 | 317 | 319 | 30,800 |
2023/02/03 | 316 | 317 | 315 | 317 | 61,500 |
2023/02/02 | 320 | 320 | 316 | 317 | 43,600 |
2023/02/01 | 319 | 319 | 317 | 317 | 24,700 |
2023/01/31 | 317 | 319 | 317 | 317 | 50,600 |
2023/01/30 | 312 | 317 | 311 | 317 | 76,500 |
2023/01/27 | 319 | 319 | 317 | 317 | 75,800 |
2023/01/26 | 320 | 320 | 317 | 319 | 31,200 |
2023/01/25 | 318 | 320 | 316 | 320 | 55,800 |
2023/01/24 | 317 | 318 | 316 | 318 | 57,500 |
2023/01/23 | 314 | 317 | 312 | 317 | 55,100 |
2023/01/20 | 311 | 314 | 311 | 311 | 76,300 |
2023/01/19 | 309 | 311 | 309 | 310 | 50,100 |
2023/01/18 | 309 | 312 | 307 | 310 | 83,000 |
2023/01/17 | 306 | 308 | 306 | 308 | 33,100 |
2023/01/16 | 305 | 307 | 303 | 305 | 35,400 |
2023/01/13 | 303 | 308 | 303 | 305 | 74,500 |
2023/01/12 | 305 | 305 | 303 | 305 | 38,600 |
2023/01/11 | 304 | 305 | 303 | 305 | 28,000 |
2023/01/10 | 307 | 308 | 303 | 303 | 79,800 |
2023/01/06 | 307 | 307 | 304 | 304 | 98,400 |
2023/01/05 | 310 | 310 | 304 | 306 | 78,500 |
2023/01/04 | 309 | 309 | 305 | 305 | 79,200 |