5273 三谷セキサン(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
2024-07-165,6706,0505,6705,8007,5005,800
2024-07-125,6205,6705,5405,6704,0005,670
2024-07-115,6605,6905,5805,6709,3005,670
2024-07-105,6205,6305,4805,58014,9005,580
2024-07-095,5605,6905,5105,6207,3005,620
2024-07-085,6105,6105,4005,56011,2005,560
2024-07-055,7105,7405,6105,6608,3005,660
2024-07-045,7505,8305,6605,7208,5005,720
2024-07-035,7805,9305,6605,7609,1005,760
2024-07-025,9305,9705,7505,8009,7005,800
2024-07-016,0606,0705,8605,9308,0005,930
2024-06-286,1906,2005,9106,05019,0006,050
2024-06-276,0006,1405,9706,1408,8006,140
2024-06-265,9406,0305,8406,0007,2006,000
2024-06-255,9106,0505,8505,9407,9005,940
2024-06-245,8805,9405,8505,9108,8005,910
2024-06-215,9105,9405,8005,80018,0005,800
2024-06-205,8305,9805,7805,93010,8005,930
2024-06-195,9906,0105,7805,9107,6005,910
2024-06-185,8706,2105,8705,98012,0005,980
2024-06-176,1306,1305,8105,8709,8005,870
2024-06-145,7706,2005,6706,18021,6006,180
2024-06-135,8105,9005,7705,7706,4005,770
2024-06-125,8005,8605,7805,8405,1005,840
2024-06-115,7605,9305,7605,81010,9005,810
2024-06-105,4805,8305,4805,7608,3005,760
2024-06-075,4805,5505,4305,5204,1005,520
2024-06-065,4905,5105,4105,4403,8005,440
2024-06-055,5705,5705,4005,4704,7005,470
2024-06-045,6405,7605,5705,57015,5005,570
2024-06-035,7705,8705,5605,66017,9005,660
2024-05-315,2005,7005,2005,70024,4005,700
2024-05-305,0605,1905,0605,1706,9005,170
2024-05-295,1305,1704,9955,1306,9005,130
2024-05-285,1105,1805,1105,1304,7005,130
2024-05-275,1405,1704,9455,11043,8005,110
2024-05-245,1305,2504,9955,15015,1005,150
2024-05-235,1405,2405,0405,14010,4005,140
2024-05-225,1505,1605,0405,12015,8005,120
2024-05-215,2005,2205,1505,1504,6005,150
2024-05-205,1505,2305,1505,1809,8005,180
2024-05-175,1405,1805,0805,1505,5005,150
2024-05-165,1705,1905,0005,14031,4005,140
2024-05-155,3705,3705,0505,17029,8005,170
2024-05-145,3605,4805,2205,38016,3005,380
2024-05-135,3905,4605,2605,3709,0005,370
2024-05-105,5205,5205,3405,39013,1005,390
2024-05-095,4105,6005,4105,5207,3005,520
2024-05-085,5805,6205,4205,42013,1005,420
2024-05-075,7905,7905,5805,6207,2005,620
2024-05-025,6805,8205,6805,7304,1005,730
2024-05-015,7105,7805,7105,7301,8005,730
2024-04-305,6305,8105,6005,8105,8005,810
2024-04-265,4205,6305,4205,63015,3005,630
2024-04-255,4705,5305,2305,38016,2005,380
2024-04-245,5505,6305,5005,5306,1005,530
2024-04-235,5105,5805,4305,5505,6005,550
2024-04-225,3505,4605,3005,4204,7005,420
2024-04-195,6405,6405,2405,30022,0005,300
2024-04-185,6305,6505,3705,55012,3005,550
2024-04-175,8705,9105,5305,53029,6005,530
2024-04-166,0406,1005,8805,97013,5005,970
2024-04-156,1206,1506,0606,1206,6006,120
2024-04-126,3506,3506,1006,1509,5006,150
2024-04-116,1406,3606,1406,2509,7006,250
2024-04-106,2006,2806,1806,2403,3006,240
2024-04-096,2006,2706,2006,2009,1006,200
2024-04-086,3506,3906,2706,2709,2006,270
2024-04-056,3806,4006,1806,25011,5006,250
2024-04-046,1606,4806,1606,42018,6006,420
2024-04-036,1606,4006,1406,26023,8006,260
2024-04-026,1006,3606,0706,16029,6006,160
2024-04-016,1306,2606,0706,10010,3006,100
2024-03-296,0006,4206,0006,19022,9006,190
2024-03-286,0606,0705,9506,00025,6006,000
2024-03-276,1006,1506,0006,06066,4006,060
2024-03-265,7305,9305,7005,90029,6005,900
2024-03-255,6905,7705,6005,63056,0005,630
2024-03-225,8505,8505,6005,64024,6005,640
2024-03-215,8105,8405,7705,79026,2005,790
2024-03-195,6405,7305,5905,73013,7005,730
2024-03-185,6905,7305,5505,61017,7005,610
2024-03-155,4905,6805,4905,66011,8005,660
2024-03-145,4405,4605,3805,46013,8005,460
2024-03-135,4905,5005,3505,38011,8005,380
2024-03-125,3805,4305,2905,41017,1005,410
2024-03-115,5505,5505,3105,41011,0005,410
2024-03-085,4505,6405,4505,59016,7005,590
2024-03-075,6105,6105,4505,5507,7005,550
2024-03-065,4505,5505,3205,51017,2005,510
2024-03-055,3105,5605,2805,5609,2005,560
2024-03-045,7005,7005,3205,33017,2005,330
2024-03-015,5005,7205,4305,5008,0005,500
2024-02-295,5805,6405,5405,54012,3005,540
2024-02-285,5405,7105,5405,5807,9005,580
2024-02-275,6105,7205,5605,5909,9005,590
2024-02-265,5805,6805,5805,6104,2005,610
2024-02-225,7105,7505,5805,6405,9005,640
2024-02-215,6405,6705,5005,66010,2005,660
2024-02-205,7006,0705,7005,84012,0005,840
2024-02-195,5405,6805,4605,6806,6005,680
2024-02-165,2605,5405,2605,48017,0005,480
2024-02-155,3005,3005,1105,19011,6005,190
2024-02-145,3005,3405,0805,20015,2005,200
2024-02-135,2705,4405,2605,4407,6005,440
2024-02-095,2605,3305,2505,2508,9005,250
2024-02-085,2405,3705,1905,3109,8005,310
2024-02-075,2105,2505,1405,2407,1005,240
2024-02-065,3305,4005,2005,2508,1005,250
2024-02-055,2405,2805,2205,2303,1005,230
2024-02-025,1405,2505,1005,2406,5005,240
2024-02-015,0505,1405,0505,1005,1005,100
2024-01-315,0205,1005,0105,1005,2005,100
2024-01-305,0305,0705,0205,0305,2005,030
2024-01-295,0005,0805,0005,0602,5005,060
2024-01-265,0905,1405,0005,0008,5005,000
2024-01-255,0405,0905,0005,0906,8005,090
2024-01-245,0505,0605,0005,0307,2005,030
2024-01-235,1605,1605,0505,0605,7005,060
2024-01-225,0305,1805,0305,14011,3005,140
2024-01-195,1105,1305,0105,03013,5005,030
2024-01-185,2305,2505,1505,1506,0005,150
2024-01-175,2505,2805,1705,1709,2005,170
2024-01-165,2005,3005,1205,17018,1005,170
2024-01-155,3405,4405,3105,4007,1005,400
2024-01-125,3805,4105,2605,2806,1005,280
2024-01-115,2605,4305,2305,3809,6005,380
2024-01-105,3205,3205,2005,2008,2005,200
2024-01-095,1905,3205,1905,31011,2005,310
2024-01-055,2005,2205,1205,1409,5005,140
2024-01-045,4805,4805,0405,06043,1005,060

分割・併合履歴 : [1991-03-26]1株→1.1株 [1983-11-26]1株→1.05株