5273 三谷セキサン(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-22 | 7,130 | 7,290 | 7,030 | 7,150 | 7,300 | 7,150 |
| 2025-04-21 | 6,920 | 7,120 | 6,920 | 7,100 | 7,200 | 7,100 |
| 2025-04-18 | 6,640 | 6,970 | 6,640 | 6,930 | 11,100 | 6,930 |
| 2025-04-17 | 6,480 | 6,540 | 6,470 | 6,540 | 2,500 | 6,540 |
| 2025-04-16 | 6,310 | 6,420 | 6,300 | 6,420 | 7,200 | 6,420 |
| 2025-04-15 | 6,330 | 6,420 | 6,260 | 6,260 | 4,100 | 6,260 |
| 2025-04-14 | 6,410 | 6,500 | 6,270 | 6,390 | 5,500 | 6,390 |
| 2025-04-11 | 6,290 | 6,380 | 6,100 | 6,310 | 7,000 | 6,310 |
| 2025-04-10 | 6,270 | 6,460 | 6,120 | 6,390 | 9,600 | 6,390 |
| 2025-04-09 | 5,420 | 5,600 | 5,410 | 5,470 | 10,900 | 5,470 |
| 2025-04-08 | 5,300 | 5,720 | 5,300 | 5,620 | 6,700 | 5,620 |
| 2025-04-07 | 5,500 | 5,500 | 5,180 | 5,300 | 11,700 | 5,300 |
| 2025-04-04 | 5,960 | 6,030 | 5,600 | 5,700 | 17,500 | 5,700 |
| 2025-04-03 | 5,910 | 6,090 | 5,880 | 6,050 | 11,300 | 6,050 |
| 2025-04-02 | 6,420 | 6,420 | 6,180 | 6,200 | 7,600 | 6,200 |
| 2025-04-01 | 6,510 | 6,600 | 6,420 | 6,420 | 7,400 | 6,420 |
| 2025-03-31 | 6,760 | 6,760 | 6,350 | 6,440 | 15,800 | 6,440 |
| 2025-03-28 | 6,700 | 6,810 | 6,560 | 6,760 | 29,200 | 6,760 |
| 2025-03-27 | 6,750 | 6,750 | 6,480 | 6,700 | 90,000 | 6,700 |
| 2025-03-26 | 6,620 | 6,690 | 6,570 | 6,650 | 24,500 | 6,650 |
| 2025-03-25 | 6,610 | 6,620 | 6,520 | 6,560 | 20,700 | 6,560 |
| 2025-03-24 | 6,570 | 6,630 | 6,530 | 6,550 | 24,900 | 6,550 |
| 2025-03-21 | 6,500 | 6,600 | 6,450 | 6,590 | 20,900 | 6,590 |
| 2025-03-19 | 6,250 | 6,480 | 6,250 | 6,440 | 16,000 | 6,440 |
| 2025-03-18 | 6,300 | 6,310 | 6,250 | 6,260 | 10,200 | 6,260 |
| 2025-03-17 | 6,300 | 6,380 | 6,230 | 6,280 | 22,800 | 6,280 |
| 2025-03-14 | 6,270 | 6,290 | 6,230 | 6,230 | 10,000 | 6,230 |
| 2025-03-13 | 6,300 | 6,300 | 6,210 | 6,210 | 9,800 | 6,210 |
| 2025-03-12 | 6,180 | 6,280 | 6,170 | 6,210 | 10,100 | 6,210 |
| 2025-03-11 | 6,220 | 6,230 | 6,090 | 6,170 | 10,300 | 6,170 |
| 2025-03-10 | 6,320 | 6,320 | 6,190 | 6,250 | 10,800 | 6,250 |
| 2025-03-07 | 6,320 | 6,400 | 6,270 | 6,320 | 6,900 | 6,320 |
| 2025-03-06 | 6,240 | 6,380 | 6,240 | 6,360 | 7,200 | 6,360 |
| 2025-03-05 | 6,170 | 6,230 | 6,150 | 6,150 | 6,800 | 6,150 |
| 2025-03-04 | 6,170 | 6,250 | 6,150 | 6,160 | 7,600 | 6,160 |
| 2025-03-03 | 6,180 | 6,250 | 6,160 | 6,230 | 10,400 | 6,230 |
| 2025-02-28 | 6,140 | 6,240 | 6,000 | 6,000 | 26,800 | 6,000 |
| 2025-02-27 | 6,000 | 6,190 | 6,000 | 6,140 | 13,300 | 6,140 |
| 2025-02-26 | 5,850 | 5,960 | 5,730 | 5,920 | 17,300 | 5,920 |
| 2025-02-25 | 5,740 | 5,960 | 5,650 | 5,920 | 22,900 | 5,920 |
| 2025-02-21 | 5,840 | 5,870 | 5,790 | 5,840 | 6,900 | 5,840 |
| 2025-02-20 | 5,850 | 5,900 | 5,820 | 5,840 | 6,300 | 5,840 |
| 2025-02-19 | 5,860 | 5,930 | 5,810 | 5,850 | 9,000 | 5,850 |
| 2025-02-18 | 5,830 | 5,980 | 5,710 | 5,860 | 14,200 | 5,860 |
| 2025-02-17 | 5,260 | 5,880 | 5,260 | 5,870 | 22,000 | 5,870 |
| 2025-02-14 | 5,150 | 5,270 | 5,110 | 5,190 | 24,700 | 5,190 |
| 2025-02-13 | 5,150 | 5,200 | 5,090 | 5,200 | 7,400 | 5,200 |
| 2025-02-12 | 5,030 | 5,090 | 5,000 | 5,070 | 7,500 | 5,070 |
| 2025-02-10 | 4,985 | 5,010 | 4,950 | 4,960 | 5,100 | 4,960 |
| 2025-02-07 | 4,950 | 5,070 | 4,935 | 4,985 | 9,600 | 4,985 |
| 2025-02-06 | 4,960 | 5,010 | 4,940 | 4,950 | 9,100 | 4,950 |
| 2025-02-05 | 5,000 | 5,000 | 4,865 | 4,905 | 14,200 | 4,905 |
| 2025-02-04 | 5,100 | 5,190 | 4,980 | 4,980 | 6,500 | 4,980 |
| 2025-02-03 | 5,050 | 5,110 | 4,995 | 5,000 | 13,600 | 5,000 |
| 2025-01-31 | 5,080 | 5,190 | 5,030 | 5,090 | 15,300 | 5,090 |
| 2025-01-30 | 4,905 | 5,040 | 4,870 | 5,040 | 113,400 | 5,040 |
| 2025-01-29 | 5,020 | 5,020 | 4,910 | 4,940 | 10,900 | 4,940 |
| 2025-01-28 | 5,020 | 5,080 | 4,950 | 4,985 | 11,700 | 4,985 |
| 2025-01-27 | 5,010 | 5,060 | 4,955 | 5,020 | 11,000 | 5,020 |
| 2025-01-24 | 5,010 | 5,010 | 4,920 | 4,940 | 7,900 | 4,940 |
| 2025-01-23 | 4,990 | 5,030 | 4,940 | 4,940 | 11,700 | 4,940 |
| 2025-01-22 | 4,920 | 5,030 | 4,835 | 4,980 | 13,300 | 4,980 |
| 2025-01-21 | 4,930 | 4,930 | 4,835 | 4,870 | 8,800 | 4,870 |
| 2025-01-20 | 4,905 | 4,965 | 4,860 | 4,890 | 11,400 | 4,890 |
| 2025-01-17 | 4,815 | 4,890 | 4,785 | 4,880 | 16,100 | 4,880 |
| 2025-01-16 | 4,965 | 4,970 | 4,805 | 4,835 | 19,600 | 4,835 |
| 2025-01-15 | 4,960 | 5,050 | 4,835 | 4,940 | 31,300 | 4,940 |
| 2025-01-14 | 5,140 | 5,140 | 4,935 | 4,960 | 15,800 | 4,960 |
| 2025-01-10 | 5,250 | 5,250 | 5,130 | 5,170 | 9,800 | 5,170 |
| 2025-01-09 | 5,250 | 5,340 | 5,220 | 5,250 | 10,100 | 5,250 |
| 2025-01-08 | 5,360 | 5,370 | 5,250 | 5,290 | 11,000 | 5,290 |
| 2025-01-07 | 5,280 | 5,400 | 5,120 | 5,360 | 12,500 | 5,360 |
| 2025-01-06 | 5,520 | 5,530 | 5,230 | 5,300 | 18,100 | 5,300 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1983-11-26]1株→1.05株