8285 三谷産業(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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 386 | 387 | 379 | 387 | 52,300 | 387 |
| 2024-04-25 | 388 | 388 | 384 | 384 | 38,000 | 384 |
| 2024-04-24 | 388 | 392 | 385 | 389 | 50,300 | 389 |
| 2024-04-23 | 390 | 390 | 385 | 387 | 25,200 | 387 |
| 2024-04-22 | 381 | 388 | 380 | 388 | 35,300 | 388 |
| 2024-04-19 | 386 | 388 | 374 | 376 | 97,400 | 376 |
| 2024-04-18 | 387 | 392 | 385 | 390 | 46,300 | 390 |
| 2024-04-17 | 396 | 400 | 383 | 383 | 123,300 | 383 |
| 2024-04-16 | 400 | 402 | 396 | 396 | 93,300 | 396 |
| 2024-04-15 | 399 | 414 | 395 | 405 | 229,400 | 405 |
| 2024-04-12 | 398 | 406 | 395 | 404 | 95,800 | 404 |
| 2024-04-11 | 393 | 400 | 390 | 397 | 58,500 | 397 |
| 2024-04-10 | 395 | 396 | 392 | 394 | 29,000 | 394 |
| 2024-04-09 | 395 | 395 | 389 | 395 | 32,800 | 395 |
| 2024-04-08 | 390 | 393 | 388 | 393 | 59,000 | 393 |
| 2024-04-05 | 393 | 395 | 386 | 387 | 78,200 | 387 |
| 2024-04-04 | 400 | 400 | 395 | 399 | 85,100 | 399 |
| 2024-04-03 | 396 | 400 | 393 | 396 | 112,900 | 396 |
| 2024-04-02 | 403 | 405 | 397 | 400 | 128,400 | 400 |
| 2024-04-01 | 413 | 413 | 402 | 403 | 80,700 | 403 |
| 2024-03-29 | 406 | 410 | 404 | 408 | 56,000 | 408 |
| 2024-03-28 | 416 | 416 | 402 | 402 | 335,300 | 402 |
| 2024-03-27 | 422 | 427 | 421 | 422 | 489,800 | 422 |
| 2024-03-26 | 423 | 424 | 420 | 422 | 139,400 | 422 |
| 2024-03-25 | 417 | 434 | 416 | 425 | 305,100 | 425 |
| 2024-03-22 | 418 | 418 | 411 | 418 | 145,100 | 418 |
| 2024-03-21 | 413 | 424 | 413 | 418 | 261,100 | 418 |
| 2024-03-19 | 414 | 417 | 409 | 413 | 170,300 | 413 |
| 2024-03-18 | 405 | 413 | 405 | 411 | 364,000 | 411 |
| 2024-03-15 | 397 | 402 | 397 | 402 | 154,000 | 402 |
| 2024-03-14 | 395 | 398 | 394 | 397 | 120,900 | 397 |
| 2024-03-13 | 397 | 400 | 393 | 396 | 103,400 | 396 |
| 2024-03-12 | 392 | 397 | 389 | 397 | 130,000 | 397 |
| 2024-03-11 | 401 | 402 | 390 | 393 | 212,700 | 393 |
| 2024-03-08 | 397 | 404 | 397 | 404 | 197,200 | 404 |
| 2024-03-07 | 399 | 402 | 396 | 400 | 266,900 | 400 |
| 2024-03-06 | 393 | 399 | 393 | 399 | 127,300 | 399 |
| 2024-03-05 | 389 | 396 | 388 | 396 | 87,000 | 396 |
| 2024-03-04 | 397 | 397 | 388 | 390 | 157,200 | 390 |
| 2024-03-01 | 396 | 400 | 395 | 398 | 115,400 | 398 |
| 2024-02-29 | 395 | 400 | 395 | 398 | 123,400 | 398 |
| 2024-02-28 | 390 | 401 | 390 | 399 | 162,600 | 399 |
| 2024-02-27 | 387 | 395 | 387 | 392 | 81,700 | 392 |
| 2024-02-26 | 393 | 394 | 387 | 388 | 73,600 | 388 |
| 2024-02-22 | 391 | 396 | 390 | 392 | 86,900 | 392 |
| 2024-02-21 | 396 | 397 | 389 | 390 | 57,200 | 390 |
| 2024-02-20 | 394 | 397 | 390 | 394 | 64,900 | 394 |
| 2024-02-19 | 387 | 392 | 385 | 392 | 56,200 | 392 |
| 2024-02-16 | 375 | 388 | 375 | 386 | 115,700 | 386 |
| 2024-02-15 | 378 | 382 | 373 | 374 | 73,600 | 374 |
| 2024-02-14 | 386 | 386 | 376 | 377 | 76,000 | 377 |
| 2024-02-13 | 381 | 387 | 381 | 386 | 94,200 | 386 |
| 2024-02-09 | 380 | 384 | 379 | 384 | 58,400 | 384 |
| 2024-02-08 | 386 | 386 | 378 | 382 | 68,800 | 382 |
| 2024-02-07 | 382 | 390 | 381 | 387 | 59,900 | 387 |
| 2024-02-06 | 388 | 390 | 382 | 382 | 80,900 | 382 |
| 2024-02-05 | 395 | 396 | 388 | 388 | 80,700 | 388 |
| 2024-02-02 | 401 | 401 | 393 | 394 | 91,000 | 394 |
| 2024-02-01 | 401 | 404 | 395 | 398 | 92,100 | 398 |
| 2024-01-31 | 392 | 404 | 392 | 404 | 291,000 | 404 |
| 2024-01-30 | 374 | 405 | 371 | 394 | 681,600 | 394 |
| 2024-01-29 | 363 | 372 | 363 | 372 | 61,400 | 372 |
| 2024-01-26 | 370 | 370 | 362 | 363 | 98,100 | 363 |
| 2024-01-25 | 370 | 374 | 370 | 370 | 40,500 | 370 |
| 2024-01-24 | 376 | 376 | 370 | 371 | 49,200 | 371 |
| 2024-01-23 | 379 | 380 | 374 | 375 | 60,600 | 375 |
| 2024-01-22 | 375 | 380 | 375 | 379 | 43,200 | 379 |
| 2024-01-19 | 377 | 379 | 374 | 374 | 49,900 | 374 |
| 2024-01-18 | 376 | 380 | 375 | 376 | 53,600 | 376 |
| 2024-01-17 | 375 | 383 | 371 | 374 | 101,600 | 374 |
| 2024-01-16 | 382 | 382 | 372 | 372 | 118,300 | 372 |
| 2024-01-15 | 376 | 384 | 372 | 382 | 141,100 | 382 |
| 2024-01-12 | 386 | 389 | 375 | 376 | 175,800 | 376 |
| 2024-01-11 | 370 | 385 | 370 | 385 | 236,400 | 385 |
| 2024-01-10 | 365 | 373 | 365 | 370 | 164,100 | 370 |
| 2024-01-09 | 356 | 364 | 356 | 364 | 129,000 | 364 |
| 2024-01-05 | 357 | 357 | 350 | 355 | 134,800 | 355 |
| 2024-01-04 | 350 | 353 | 339 | 349 | 360,500 | 349 |
分割・併合履歴 ： [2001-09-25]1株→2株 [1991-09-25]1株→1.1株 [1988-11-26]1株→1.1株
