8066 三谷商事(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 1,669 | 1,708 | 1,650 | 1,688 | 55,700 | 1,688 |
| 2024-04-30 | 1,661 | 1,706 | 1,661 | 1,667 | 18,500 | 1,667 |
| 2024-04-26 | 1,678 | 1,704 | 1,660 | 1,660 | 17,000 | 1,660 |
| 2024-04-25 | 1,729 | 1,729 | 1,718 | 1,729 | 4,400 | 1,729 |
| 2024-04-24 | 1,713 | 1,729 | 1,713 | 1,729 | 2,000 | 1,729 |
| 2024-04-23 | 1,700 | 1,713 | 1,700 | 1,713 | 2,800 | 1,713 |
| 2024-04-22 | 1,713 | 1,713 | 1,685 | 1,693 | 4,900 | 1,693 |
| 2024-04-19 | 1,730 | 1,733 | 1,702 | 1,706 | 6,000 | 1,706 |
| 2024-04-18 | 1,725 | 1,736 | 1,719 | 1,726 | 1,600 | 1,726 |
| 2024-04-17 | 1,725 | 1,727 | 1,714 | 1,727 | 1,700 | 1,727 |
| 2024-04-16 | 1,720 | 1,745 | 1,713 | 1,713 | 2,800 | 1,713 |
| 2024-04-15 | 1,745 | 1,745 | 1,711 | 1,715 | 3,100 | 1,715 |
| 2024-04-12 | 1,723 | 1,732 | 1,707 | 1,729 | 1,800 | 1,729 |
| 2024-04-11 | 1,738 | 1,738 | 1,707 | 1,712 | 7,500 | 1,712 |
| 2024-04-10 | 1,711 | 1,742 | 1,705 | 1,712 | 10,800 | 1,712 |
| 2024-04-09 | 1,732 | 1,736 | 1,710 | 1,710 | 5,400 | 1,710 |
| 2024-04-08 | 1,758 | 1,758 | 1,706 | 1,727 | 7,500 | 1,727 |
| 2024-04-05 | 1,729 | 1,748 | 1,703 | 1,734 | 5,200 | 1,734 |
| 2024-04-04 | 1,785 | 1,785 | 1,730 | 1,730 | 12,300 | 1,730 |
| 2024-04-03 | 1,811 | 1,825 | 1,777 | 1,783 | 7,700 | 1,783 |
| 2024-04-02 | 1,861 | 1,882 | 1,805 | 1,831 | 6,800 | 1,831 |
| 2024-04-01 | 1,875 | 1,880 | 1,849 | 1,863 | 7,000 | 1,863 |
| 2024-03-29 | 1,859 | 1,899 | 1,859 | 1,885 | 3,800 | 1,885 |
| 2024-03-28 | 1,878 | 1,901 | 1,845 | 1,856 | 4,300 | 1,856 |
| 2024-03-27 | 1,886 | 1,916 | 1,876 | 1,905 | 3,400 | 1,905 |
| 2024-03-26 | 1,897 | 1,924 | 1,850 | 1,892 | 2,900 | 1,892 |
| 2024-03-25 | 1,916 | 1,944 | 1,882 | 1,900 | 2,900 | 1,900 |
| 2024-03-22 | 1,920 | 1,937 | 1,897 | 1,916 | 15,300 | 1,916 |
| 2024-03-21 | 1,920 | 1,950 | 1,912 | 1,934 | 13,100 | 1,934 |
| 2024-03-19 | 1,929 | 1,950 | 1,920 | 1,935 | 6,000 | 1,935 |
| 2024-03-18 | 1,920 | 1,935 | 1,896 | 1,896 | 8,200 | 1,896 |
| 2024-03-15 | 1,915 | 1,927 | 1,891 | 1,913 | 6,100 | 1,913 |
| 2024-03-14 | 1,913 | 1,924 | 1,870 | 1,915 | 31,900 | 1,915 |
| 2024-03-13 | 1,899 | 1,899 | 1,844 | 1,882 | 8,200 | 1,882 |
| 2024-03-12 | 1,866 | 1,869 | 1,840 | 1,859 | 2,300 | 1,859 |
| 2024-03-11 | 1,900 | 1,912 | 1,860 | 1,869 | 5,500 | 1,869 |
| 2024-03-08 | 1,873 | 1,918 | 1,861 | 1,918 | 6,700 | 1,918 |
| 2024-03-07 | 1,876 | 1,898 | 1,867 | 1,872 | 7,900 | 1,872 |
| 2024-03-06 | 1,900 | 1,938 | 1,859 | 1,904 | 26,100 | 1,904 |
| 2024-03-05 | 1,870 | 1,911 | 1,870 | 1,905 | 6,000 | 1,905 |
| 2024-03-04 | 1,921 | 1,922 | 1,832 | 1,861 | 27,300 | 1,861 |
| 2024-03-01 | 1,874 | 1,917 | 1,870 | 1,906 | 16,800 | 1,906 |
| 2024-02-29 | 1,830 | 1,885 | 1,802 | 1,870 | 25,000 | 1,870 |
| 2024-02-28 | 1,835 | 1,859 | 1,802 | 1,806 | 7,400 | 1,806 |
| 2024-02-27 | 1,807 | 1,858 | 1,807 | 1,831 | 10,800 | 1,831 |
| 2024-02-26 | 1,777 | 1,823 | 1,777 | 1,807 | 29,800 | 1,807 |
| 2024-02-22 | 1,819 | 1,819 | 1,761 | 1,774 | 17,100 | 1,774 |
| 2024-02-21 | 1,817 | 1,829 | 1,791 | 1,809 | 14,500 | 1,809 |
| 2024-02-20 | 1,823 | 1,849 | 1,807 | 1,817 | 13,400 | 1,817 |
| 2024-02-19 | 1,873 | 1,887 | 1,818 | 1,828 | 15,500 | 1,828 |
| 2024-02-16 | 1,847 | 1,874 | 1,833 | 1,873 | 12,000 | 1,873 |
| 2024-02-15 | 1,878 | 1,907 | 1,803 | 1,838 | 23,700 | 1,838 |
| 2024-02-14 | 1,930 | 2,037 | 1,874 | 1,887 | 96,200 | 1,887 |
| 2024-02-13 | 1,983 | 2,027 | 1,962 | 1,970 | 14,300 | 1,970 |
| 2024-02-09 | 2,026 | 2,026 | 1,983 | 1,991 | 7,400 | 1,991 |
| 2024-02-08 | 2,035 | 2,048 | 2,000 | 2,029 | 9,400 | 2,029 |
| 2024-02-07 | 1,980 | 2,040 | 1,964 | 2,015 | 20,000 | 2,015 |
| 2024-02-06 | 1,986 | 2,014 | 1,962 | 1,964 | 6,200 | 1,964 |
| 2024-02-05 | 2,041 | 2,041 | 1,974 | 1,986 | 14,500 | 1,986 |
| 2024-02-02 | 2,009 | 2,069 | 1,996 | 2,041 | 27,700 | 2,041 |
| 2024-02-01 | 1,979 | 2,006 | 1,972 | 2,003 | 5,500 | 2,003 |
| 2024-01-31 | 1,999 | 2,040 | 1,951 | 1,972 | 17,900 | 1,972 |
| 2024-01-30 | 1,959 | 2,000 | 1,946 | 1,981 | 11,300 | 1,981 |
| 2024-01-29 | 1,948 | 1,960 | 1,916 | 1,933 | 10,900 | 1,933 |
| 2024-01-26 | 1,899 | 1,916 | 1,871 | 1,916 | 17,800 | 1,916 |
| 2024-01-25 | 1,855 | 1,899 | 1,855 | 1,899 | 16,900 | 1,899 |
| 2024-01-24 | 1,823 | 1,858 | 1,790 | 1,848 | 5,900 | 1,848 |
| 2024-01-23 | 1,835 | 1,847 | 1,771 | 1,819 | 11,600 | 1,819 |
| 2024-01-22 | 1,815 | 1,864 | 1,757 | 1,832 | 18,200 | 1,832 |
| 2024-01-19 | 1,850 | 1,850 | 1,801 | 1,828 | 8,000 | 1,828 |
| 2024-01-18 | 1,862 | 1,879 | 1,834 | 1,850 | 8,600 | 1,850 |
| 2024-01-17 | 1,900 | 1,917 | 1,860 | 1,860 | 7,800 | 1,860 |
| 2024-01-16 | 1,927 | 1,927 | 1,891 | 1,905 | 4,300 | 1,905 |
| 2024-01-15 | 1,955 | 1,955 | 1,899 | 1,918 | 8,800 | 1,918 |
| 2024-01-12 | 1,967 | 1,967 | 1,929 | 1,954 | 2,900 | 1,954 |
| 2024-01-11 | 1,946 | 1,962 | 1,920 | 1,948 | 3,700 | 1,948 |
| 2024-01-10 | 1,923 | 1,968 | 1,923 | 1,945 | 13,000 | 1,945 |
| 2024-01-09 | 1,999 | 1,999 | 1,902 | 1,923 | 25,800 | 1,923 |
| 2024-01-05 | 2,015 | 2,015 | 1,972 | 1,997 | 16,400 | 1,997 |
| 2024-01-04 | 2,179 | 2,179 | 1,995 | 2,010 | 55,600 | 2,010 |
分割・併合履歴 ： [2021-09-29]1株→4株 [1991-03-26]1株→1.1株 [1985-11-27]1株→1.15株 [1984-11-27]1株→1.15株
