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 |
|---|---|---|---|---|---|
| 2024/12/30 | 332 | 333 | 327 | 329 | 78,400 |
| 2024/12/27 | 328 | 332 | 328 | 332 | 61,700 |
| 2024/12/26 | 325 | 328 | 323 | 328 | 60,600 |
| 2024/12/25 | 322 | 325 | 321 | 323 | 45,900 |
| 2024/12/24 | 321 | 324 | 321 | 323 | 21,900 |
| 2024/12/23 | 320 | 322 | 320 | 322 | 24,800 |
| 2024/12/20 | 321 | 323 | 320 | 320 | 29,200 |
| 2024/12/19 | 319 | 323 | 318 | 319 | 45,300 |
| 2024/12/18 | 323 | 323 | 319 | 320 | 28,800 |
| 2024/12/17 | 319 | 322 | 319 | 320 | 19,300 |
| 2024/12/16 | 320 | 322 | 319 | 320 | 24,500 |
| 2024/12/13 | 321 | 322 | 320 | 320 | 50,900 |
| 2024/12/12 | 325 | 326 | 322 | 325 | 38,700 |
| 2024/12/11 | 320 | 324 | 320 | 322 | 37,400 |
| 2024/12/10 | 320 | 321 | 318 | 319 | 28,800 |
| 2024/12/09 | 320 | 322 | 318 | 318 | 45,100 |
| 2024/12/06 | 321 | 321 | 319 | 319 | 29,200 |
| 2024/12/05 | 318 | 322 | 318 | 320 | 37,000 |
| 2024/12/04 | 318 | 320 | 317 | 317 | 31,800 |
| 2024/12/03 | 319 | 321 | 318 | 319 | 48,800 |
| 2024/12/02 | 316 | 318 | 316 | 317 | 34,400 |
| 2024/11/29 | 318 | 318 | 316 | 316 | 28,400 |
| 2024/11/28 | 315 | 318 | 315 | 316 | 24,600 |
| 2024/11/27 | 317 | 319 | 315 | 315 | 45,700 |
| 2024/11/26 | 320 | 322 | 317 | 317 | 48,000 |
| 2024/11/25 | 323 | 324 | 320 | 320 | 42,500 |
| 2024/11/22 | 320 | 324 | 318 | 320 | 25,800 |
| 2024/11/21 | 319 | 323 | 319 | 320 | 27,100 |
| 2024/11/20 | 318 | 320 | 317 | 317 | 23,800 |
| 2024/11/19 | 322 | 322 | 318 | 318 | 20,200 |
| 2024/11/18 | 318 | 320 | 317 | 318 | 21,800 |
| 2024/11/15 | 323 | 323 | 319 | 321 | 32,800 |
| 2024/11/14 | 321 | 323 | 320 | 320 | 14,600 |
| 2024/11/13 | 324 | 326 | 321 | 321 | 20,000 |
| 2024/11/12 | 321 | 325 | 321 | 321 | 25,700 |
| 2024/11/11 | 322 | 324 | 322 | 322 | 14,800 |
| 2024/11/08 | 321 | 323 | 319 | 319 | 22,300 |
| 2024/11/07 | 317 | 323 | 317 | 323 | 36,300 |
| 2024/11/06 | 315 | 320 | 315 | 317 | 28,700 |
| 2024/11/05 | 320 | 321 | 315 | 315 | 37,300 |
| 2024/11/01 | 316 | 318 | 314 | 315 | 22,700 |
| 2024/10/31 | 314 | 319 | 313 | 316 | 32,100 |
| 2024/10/30 | 319 | 320 | 312 | 312 | 130,200 |
| 2024/10/29 | 319 | 321 | 318 | 319 | 26,400 |
| 2024/10/28 | 315 | 321 | 315 | 319 | 34,400 |
| 2024/10/25 | 316 | 317 | 315 | 315 | 23,800 |
| 2024/10/24 | 317 | 320 | 316 | 316 | 50,000 |
| 2024/10/23 | 322 | 322 | 318 | 318 | 35,300 |
| 2024/10/22 | 322 | 325 | 319 | 320 | 61,100 |
| 2024/10/21 | 325 | 329 | 322 | 323 | 27,200 |
| 2024/10/18 | 330 | 330 | 324 | 325 | 21,100 |
| 2024/10/17 | 331 | 331 | 323 | 323 | 38,000 |
| 2024/10/16 | 327 | 332 | 326 | 328 | 28,500 |
| 2024/10/15 | 323 | 326 | 322 | 325 | 38,500 |
| 2024/10/11 | 324 | 324 | 322 | 322 | 24,200 |
| 2024/10/10 | 323 | 324 | 322 | 324 | 23,700 |
| 2024/10/09 | 330 | 330 | 323 | 323 | 33,400 |
| 2024/10/08 | 331 | 331 | 326 | 326 | 22,200 |
| 2024/10/07 | 336 | 336 | 330 | 331 | 46,400 |
| 2024/10/04 | 328 | 336 | 328 | 333 | 55,200 |
| 2024/10/03 | 328 | 330 | 326 | 326 | 45,600 |
| 2024/10/02 | 329 | 330 | 324 | 325 | 48,900 |
| 2024/10/01 | 324 | 328 | 323 | 328 | 26,700 |
| 2024/09/30 | 327 | 327 | 320 | 321 | 89,500 |
| 2024/09/27 | 332 | 333 | 327 | 330 | 60,900 |
| 2024/09/26 | 326 | 332 | 323 | 332 | 96,800 |
| 2024/09/25 | 324 | 325 | 322 | 324 | 33,400 |
| 2024/09/24 | 325 | 326 | 322 | 323 | 45,100 |
| 2024/09/20 | 324 | 325 | 322 | 324 | 37,800 |
| 2024/09/19 | 323 | 326 | 322 | 324 | 40,900 |
| 2024/09/18 | 325 | 325 | 319 | 324 | 40,400 |
| 2024/09/17 | 321 | 322 | 316 | 320 | 39,400 |
| 2024/09/13 | 320 | 323 | 317 | 317 | 58,700 |
| 2024/09/12 | 323 | 324 | 317 | 317 | 47,400 |
| 2024/09/11 | 321 | 322 | 316 | 318 | 65,100 |
| 2024/09/10 | 322 | 325 | 320 | 322 | 38,600 |
| 2024/09/09 | 321 | 324 | 321 | 322 | 40,200 |
| 2024/09/06 | 326 | 326 | 320 | 324 | 39,600 |
| 2024/09/05 | 323 | 326 | 320 | 325 | 52,500 |
| 2024/09/04 | 324 | 329 | 322 | 322 | 86,600 |
| 2024/09/03 | 331 | 331 | 328 | 331 | 28,300 |
| 2024/09/02 | 332 | 332 | 325 | 326 | 26,500 |
| 2024/08/30 | 328 | 331 | 327 | 331 | 23,700 |
| 2024/08/29 | 328 | 330 | 326 | 330 | 20,000 |
| 2024/08/28 | 330 | 330 | 324 | 328 | 30,300 |
| 2024/08/27 | 326 | 330 | 326 | 330 | 19,000 |
| 2024/08/26 | 325 | 328 | 323 | 326 | 28,100 |
| 2024/08/23 | 330 | 332 | 321 | 323 | 55,100 |
| 2024/08/22 | 329 | 331 | 327 | 330 | 14,300 |
| 2024/08/21 | 328 | 331 | 327 | 330 | 15,700 |
| 2024/08/20 | 331 | 333 | 329 | 333 | 16,300 |
| 2024/08/19 | 337 | 337 | 327 | 328 | 32,000 |
| 2024/08/16 | 333 | 337 | 330 | 337 | 24,800 |
| 2024/08/15 | 328 | 332 | 328 | 331 | 30,300 |
| 2024/08/14 | 328 | 328 | 320 | 328 | 33,400 |
| 2024/08/13 | 316 | 325 | 315 | 325 | 31,500 |
| 2024/08/09 | 321 | 321 | 313 | 314 | 63,400 |
| 2024/08/08 | 313 | 318 | 310 | 313 | 45,300 |
| 2024/08/07 | 303 | 320 | 303 | 316 | 118,600 |
| 2024/08/06 | 308 | 325 | 301 | 305 | 467,900 |
| 2024/08/05 | 322 | 324 | 298 | 307 | 188,900 |
| 2024/08/02 | 345 | 346 | 328 | 328 | 150,800 |
| 2024/08/01 | 360 | 360 | 349 | 349 | 86,400 |
| 2024/07/31 | 354 | 360 | 350 | 360 | 59,400 |
| 2024/07/30 | 356 | 364 | 354 | 354 | 77,600 |
| 2024/07/29 | 353 | 358 | 353 | 356 | 51,600 |
| 2024/07/26 | 355 | 359 | 352 | 352 | 67,700 |
| 2024/07/25 | 359 | 359 | 354 | 354 | 45,300 |
| 2024/07/24 | 364 | 366 | 358 | 358 | 37,600 |
| 2024/07/23 | 363 | 366 | 361 | 362 | 31,400 |
| 2024/07/22 | 362 | 364 | 356 | 356 | 32,800 |
| 2024/07/19 | 360 | 362 | 355 | 361 | 33,000 |
| 2024/07/18 | 364 | 365 | 359 | 359 | 36,000 |
| 2024/07/17 | 364 | 366 | 360 | 360 | 51,400 |
| 2024/07/16 | 367 | 368 | 360 | 360 | 59,300 |
| 2024/07/12 | 365 | 367 | 362 | 364 | 39,800 |
| 2024/07/11 | 354 | 364 | 354 | 364 | 56,700 |
| 2024/07/10 | 360 | 364 | 350 | 350 | 144,300 |
| 2024/07/09 | 365 | 366 | 361 | 363 | 32,900 |
| 2024/07/08 | 372 | 372 | 364 | 365 | 30,000 |
| 2024/07/05 | 373 | 373 | 365 | 365 | 28,800 |
| 2024/07/04 | 370 | 373 | 369 | 373 | 27,000 |
| 2024/07/03 | 370 | 371 | 367 | 368 | 40,600 |
| 2024/07/02 | 380 | 380 | 368 | 371 | 93,800 |
| 2024/07/01 | 379 | 379 | 374 | 379 | 33,400 |
| 2024/06/28 | 380 | 381 | 374 | 377 | 35,900 |
| 2024/06/27 | 378 | 380 | 374 | 380 | 52,300 |
| 2024/06/26 | 376 | 378 | 372 | 378 | 44,700 |
| 2024/06/25 | 366 | 373 | 366 | 373 | 55,900 |
| 2024/06/24 | 361 | 366 | 359 | 366 | 61,200 |
| 2024/06/21 | 353 | 364 | 350 | 359 | 161,300 |
| 2024/06/20 | 355 | 358 | 351 | 352 | 31,500 |
| 2024/06/19 | 351 | 355 | 351 | 355 | 30,700 |
| 2024/06/18 | 354 | 358 | 352 | 353 | 34,000 |
| 2024/06/17 | 359 | 359 | 350 | 350 | 55,000 |
| 2024/06/14 | 350 | 360 | 349 | 359 | 69,000 |
| 2024/06/13 | 360 | 360 | 350 | 350 | 39,100 |
| 2024/06/12 | 356 | 356 | 353 | 353 | 13,500 |
| 2024/06/11 | 357 | 358 | 354 | 356 | 15,400 |
| 2024/06/10 | 354 | 357 | 352 | 356 | 27,000 |
| 2024/06/07 | 351 | 353 | 350 | 351 | 12,600 |
| 2024/06/06 | 355 | 356 | 352 | 352 | 13,600 |
| 2024/06/05 | 356 | 359 | 355 | 355 | 22,200 |
| 2024/06/04 | 364 | 364 | 358 | 361 | 27,500 |
| 2024/06/03 | 359 | 361 | 357 | 361 | 30,800 |
| 2024/05/31 | 354 | 359 | 354 | 359 | 26,700 |
| 2024/05/30 | 352 | 353 | 348 | 353 | 42,800 |
| 2024/05/29 | 359 | 360 | 353 | 353 | 30,700 |
| 2024/05/28 | 357 | 360 | 357 | 359 | 17,300 |
| 2024/05/27 | 355 | 359 | 355 | 357 | 12,700 |
| 2024/05/24 | 351 | 356 | 351 | 355 | 24,500 |
| 2024/05/23 | 359 | 359 | 353 | 356 | 16,500 |
| 2024/05/22 | 359 | 359 | 356 | 356 | 28,000 |
| 2024/05/21 | 361 | 362 | 359 | 359 | 25,000 |
| 2024/05/20 | 358 | 364 | 356 | 361 | 39,900 |
| 2024/05/17 | 350 | 355 | 350 | 352 | 20,300 |
| 2024/05/16 | 356 | 356 | 350 | 350 | 36,900 |
| 2024/05/15 | 359 | 360 | 356 | 356 | 24,300 |
| 2024/05/14 | 361 | 361 | 355 | 359 | 40,300 |
| 2024/05/13 | 360 | 363 | 357 | 361 | 19,100 |
| 2024/05/10 | 361 | 362 | 358 | 359 | 29,100 |
| 2024/05/09 | 360 | 363 | 360 | 360 | 16,400 |
| 2024/05/08 | 360 | 365 | 358 | 359 | 58,700 |
| 2024/05/07 | 360 | 361 | 357 | 359 | 45,300 |
| 2024/05/02 | 362 | 363 | 358 | 358 | 53,100 |
| 2024/05/01 | 364 | 366 | 356 | 356 | 111,300 |
| 2024/04/30 | 388 | 390 | 362 | 364 | 270,000 |
| 2024/04/26 | 386 | 387 | 379 | 387 | 52,300 |
| 2024/04/25 | 388 | 388 | 384 | 384 | 38,000 |
| 2024/04/24 | 388 | 392 | 385 | 389 | 50,300 |
| 2024/04/23 | 390 | 390 | 385 | 387 | 25,200 |
| 2024/04/22 | 381 | 388 | 380 | 388 | 35,300 |
| 2024/04/19 | 386 | 388 | 374 | 376 | 97,400 |
| 2024/04/18 | 387 | 392 | 385 | 390 | 46,300 |
| 2024/04/17 | 396 | 400 | 383 | 383 | 123,300 |
| 2024/04/16 | 400 | 402 | 396 | 396 | 93,300 |
| 2024/04/15 | 399 | 414 | 395 | 405 | 229,400 |
| 2024/04/12 | 398 | 406 | 395 | 404 | 95,800 |
| 2024/04/11 | 393 | 400 | 390 | 397 | 58,500 |
| 2024/04/10 | 395 | 396 | 392 | 394 | 29,000 |
| 2024/04/09 | 395 | 395 | 389 | 395 | 32,800 |
| 2024/04/08 | 390 | 393 | 388 | 393 | 59,000 |
| 2024/04/05 | 393 | 395 | 386 | 387 | 78,200 |
| 2024/04/04 | 400 | 400 | 395 | 399 | 85,100 |
| 2024/04/03 | 396 | 400 | 393 | 396 | 112,900 |
| 2024/04/02 | 403 | 405 | 397 | 400 | 128,400 |
| 2024/04/01 | 413 | 413 | 402 | 403 | 80,700 |
| 2024/03/29 | 406 | 410 | 404 | 408 | 56,000 |
| 2024/03/28 | 416 | 416 | 402 | 402 | 335,300 |
| 2024/03/27 | 422 | 427 | 421 | 422 | 489,800 |
| 2024/03/26 | 423 | 424 | 420 | 422 | 139,400 |
| 2024/03/25 | 417 | 434 | 416 | 425 | 305,100 |
| 2024/03/22 | 418 | 418 | 411 | 418 | 145,100 |
| 2024/03/21 | 413 | 424 | 413 | 418 | 261,100 |
| 2024/03/19 | 414 | 417 | 409 | 413 | 170,300 |
| 2024/03/18 | 405 | 413 | 405 | 411 | 364,000 |
| 2024/03/15 | 397 | 402 | 397 | 402 | 154,000 |
| 2024/03/14 | 395 | 398 | 394 | 397 | 120,900 |
| 2024/03/13 | 397 | 400 | 393 | 396 | 103,400 |
| 2024/03/12 | 392 | 397 | 389 | 397 | 130,000 |
| 2024/03/11 | 401 | 402 | 390 | 393 | 212,700 |
| 2024/03/08 | 397 | 404 | 397 | 404 | 197,200 |
| 2024/03/07 | 399 | 402 | 396 | 400 | 266,900 |
| 2024/03/06 | 393 | 399 | 393 | 399 | 127,300 |
| 2024/03/05 | 389 | 396 | 388 | 396 | 87,000 |
| 2024/03/04 | 397 | 397 | 388 | 390 | 157,200 |
| 2024/03/01 | 396 | 400 | 395 | 398 | 115,400 |
| 2024/02/29 | 395 | 400 | 395 | 398 | 123,400 |
| 2024/02/28 | 390 | 401 | 390 | 399 | 162,600 |
| 2024/02/27 | 387 | 395 | 387 | 392 | 81,700 |
| 2024/02/26 | 393 | 394 | 387 | 388 | 73,600 |
| 2024/02/22 | 391 | 396 | 390 | 392 | 86,900 |
| 2024/02/21 | 396 | 397 | 389 | 390 | 57,200 |
| 2024/02/20 | 394 | 397 | 390 | 394 | 64,900 |
| 2024/02/19 | 387 | 392 | 385 | 392 | 56,200 |
| 2024/02/16 | 375 | 388 | 375 | 386 | 115,700 |
| 2024/02/15 | 378 | 382 | 373 | 374 | 73,600 |
| 2024/02/14 | 386 | 386 | 376 | 377 | 76,000 |
| 2024/02/13 | 381 | 387 | 381 | 386 | 94,200 |
| 2024/02/09 | 380 | 384 | 379 | 384 | 58,400 |
| 2024/02/08 | 386 | 386 | 378 | 382 | 68,800 |
| 2024/02/07 | 382 | 390 | 381 | 387 | 59,900 |
| 2024/02/06 | 388 | 390 | 382 | 382 | 80,900 |
| 2024/02/05 | 395 | 396 | 388 | 388 | 80,700 |
| 2024/02/02 | 401 | 401 | 393 | 394 | 91,000 |
| 2024/02/01 | 401 | 404 | 395 | 398 | 92,100 |
| 2024/01/31 | 392 | 404 | 392 | 404 | 291,000 |
| 2024/01/30 | 374 | 405 | 371 | 394 | 681,600 |
| 2024/01/29 | 363 | 372 | 363 | 372 | 61,400 |
| 2024/01/26 | 370 | 370 | 362 | 363 | 98,100 |
| 2024/01/25 | 370 | 374 | 370 | 370 | 40,500 |
| 2024/01/24 | 376 | 376 | 370 | 371 | 49,200 |
| 2024/01/23 | 379 | 380 | 374 | 375 | 60,600 |
| 2024/01/22 | 375 | 380 | 375 | 379 | 43,200 |
| 2024/01/19 | 377 | 379 | 374 | 374 | 49,900 |
| 2024/01/18 | 376 | 380 | 375 | 376 | 53,600 |
| 2024/01/17 | 375 | 383 | 371 | 374 | 101,600 |
| 2024/01/16 | 382 | 382 | 372 | 372 | 118,300 |
| 2024/01/15 | 376 | 384 | 372 | 382 | 141,100 |
| 2024/01/12 | 386 | 389 | 375 | 376 | 175,800 |
| 2024/01/11 | 370 | 385 | 370 | 385 | 236,400 |
| 2024/01/10 | 365 | 373 | 365 | 370 | 164,100 |
| 2024/01/09 | 356 | 364 | 356 | 364 | 129,000 |
| 2024/01/05 | 357 | 357 | 350 | 355 | 134,800 |
| 2024/01/04 | 350 | 353 | 339 | 349 | 360,500 |