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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 5,470 | 5,530 | 5,230 | 5,380 | 16,200 | 5,380 |
| 2024-04-24 | 5,550 | 5,630 | 5,500 | 5,530 | 6,100 | 5,530 |
| 2024-04-23 | 5,510 | 5,580 | 5,430 | 5,550 | 5,600 | 5,550 |
| 2024-04-22 | 5,350 | 5,460 | 5,300 | 5,420 | 4,700 | 5,420 |
| 2024-04-19 | 5,640 | 5,640 | 5,240 | 5,300 | 22,000 | 5,300 |
| 2024-04-18 | 5,630 | 5,650 | 5,370 | 5,550 | 12,300 | 5,550 |
| 2024-04-17 | 5,870 | 5,910 | 5,530 | 5,530 | 29,600 | 5,530 |
| 2024-04-16 | 6,040 | 6,100 | 5,880 | 5,970 | 13,500 | 5,970 |
| 2024-04-15 | 6,120 | 6,150 | 6,060 | 6,120 | 6,600 | 6,120 |
| 2024-04-12 | 6,350 | 6,350 | 6,100 | 6,150 | 9,500 | 6,150 |
| 2024-04-11 | 6,140 | 6,360 | 6,140 | 6,250 | 9,700 | 6,250 |
| 2024-04-10 | 6,200 | 6,280 | 6,180 | 6,240 | 3,300 | 6,240 |
| 2024-04-09 | 6,200 | 6,270 | 6,200 | 6,200 | 9,100 | 6,200 |
| 2024-04-08 | 6,350 | 6,390 | 6,270 | 6,270 | 9,200 | 6,270 |
| 2024-04-05 | 6,380 | 6,400 | 6,180 | 6,250 | 11,500 | 6,250 |
| 2024-04-04 | 6,160 | 6,480 | 6,160 | 6,420 | 18,600 | 6,420 |
| 2024-04-03 | 6,160 | 6,400 | 6,140 | 6,260 | 23,800 | 6,260 |
| 2024-04-02 | 6,100 | 6,360 | 6,070 | 6,160 | 29,600 | 6,160 |
| 2024-04-01 | 6,130 | 6,260 | 6,070 | 6,100 | 10,300 | 6,100 |
| 2024-03-29 | 6,000 | 6,420 | 6,000 | 6,190 | 22,900 | 6,190 |
| 2024-03-28 | 6,060 | 6,070 | 5,950 | 6,000 | 25,600 | 6,000 |
| 2024-03-27 | 6,100 | 6,150 | 6,000 | 6,060 | 66,400 | 6,060 |
| 2024-03-26 | 5,730 | 5,930 | 5,700 | 5,900 | 29,600 | 5,900 |
| 2024-03-25 | 5,690 | 5,770 | 5,600 | 5,630 | 56,000 | 5,630 |
| 2024-03-22 | 5,850 | 5,850 | 5,600 | 5,640 | 24,600 | 5,640 |
| 2024-03-21 | 5,810 | 5,840 | 5,770 | 5,790 | 26,200 | 5,790 |
| 2024-03-19 | 5,640 | 5,730 | 5,590 | 5,730 | 13,700 | 5,730 |
| 2024-03-18 | 5,690 | 5,730 | 5,550 | 5,610 | 17,700 | 5,610 |
| 2024-03-15 | 5,490 | 5,680 | 5,490 | 5,660 | 11,800 | 5,660 |
| 2024-03-14 | 5,440 | 5,460 | 5,380 | 5,460 | 13,800 | 5,460 |
| 2024-03-13 | 5,490 | 5,500 | 5,350 | 5,380 | 11,800 | 5,380 |
| 2024-03-12 | 5,380 | 5,430 | 5,290 | 5,410 | 17,100 | 5,410 |
| 2024-03-11 | 5,550 | 5,550 | 5,310 | 5,410 | 11,000 | 5,410 |
| 2024-03-08 | 5,450 | 5,640 | 5,450 | 5,590 | 16,700 | 5,590 |
| 2024-03-07 | 5,610 | 5,610 | 5,450 | 5,550 | 7,700 | 5,550 |
| 2024-03-06 | 5,450 | 5,550 | 5,320 | 5,510 | 17,200 | 5,510 |
| 2024-03-05 | 5,310 | 5,560 | 5,280 | 5,560 | 9,200 | 5,560 |
| 2024-03-04 | 5,700 | 5,700 | 5,320 | 5,330 | 17,200 | 5,330 |
| 2024-03-01 | 5,500 | 5,720 | 5,430 | 5,500 | 8,000 | 5,500 |
| 2024-02-29 | 5,580 | 5,640 | 5,540 | 5,540 | 12,300 | 5,540 |
| 2024-02-28 | 5,540 | 5,710 | 5,540 | 5,580 | 7,900 | 5,580 |
| 2024-02-27 | 5,610 | 5,720 | 5,560 | 5,590 | 9,900 | 5,590 |
| 2024-02-26 | 5,580 | 5,680 | 5,580 | 5,610 | 4,200 | 5,610 |
| 2024-02-22 | 5,710 | 5,750 | 5,580 | 5,640 | 5,900 | 5,640 |
| 2024-02-21 | 5,640 | 5,670 | 5,500 | 5,660 | 10,200 | 5,660 |
| 2024-02-20 | 5,700 | 6,070 | 5,700 | 5,840 | 12,000 | 5,840 |
| 2024-02-19 | 5,540 | 5,680 | 5,460 | 5,680 | 6,600 | 5,680 |
| 2024-02-16 | 5,260 | 5,540 | 5,260 | 5,480 | 17,000 | 5,480 |
| 2024-02-15 | 5,300 | 5,300 | 5,110 | 5,190 | 11,600 | 5,190 |
| 2024-02-14 | 5,300 | 5,340 | 5,080 | 5,200 | 15,200 | 5,200 |
| 2024-02-13 | 5,270 | 5,440 | 5,260 | 5,440 | 7,600 | 5,440 |
| 2024-02-09 | 5,260 | 5,330 | 5,250 | 5,250 | 8,900 | 5,250 |
| 2024-02-08 | 5,240 | 5,370 | 5,190 | 5,310 | 9,800 | 5,310 |
| 2024-02-07 | 5,210 | 5,250 | 5,140 | 5,240 | 7,100 | 5,240 |
| 2024-02-06 | 5,330 | 5,400 | 5,200 | 5,250 | 8,100 | 5,250 |
| 2024-02-05 | 5,240 | 5,280 | 5,220 | 5,230 | 3,100 | 5,230 |
| 2024-02-02 | 5,140 | 5,250 | 5,100 | 5,240 | 6,500 | 5,240 |
| 2024-02-01 | 5,050 | 5,140 | 5,050 | 5,100 | 5,100 | 5,100 |
| 2024-01-31 | 5,020 | 5,100 | 5,010 | 5,100 | 5,200 | 5,100 |
| 2024-01-30 | 5,030 | 5,070 | 5,020 | 5,030 | 5,200 | 5,030 |
| 2024-01-29 | 5,000 | 5,080 | 5,000 | 5,060 | 2,500 | 5,060 |
| 2024-01-26 | 5,090 | 5,140 | 5,000 | 5,000 | 8,500 | 5,000 |
| 2024-01-25 | 5,040 | 5,090 | 5,000 | 5,090 | 6,800 | 5,090 |
| 2024-01-24 | 5,050 | 5,060 | 5,000 | 5,030 | 7,200 | 5,030 |
| 2024-01-23 | 5,160 | 5,160 | 5,050 | 5,060 | 5,700 | 5,060 |
| 2024-01-22 | 5,030 | 5,180 | 5,030 | 5,140 | 11,300 | 5,140 |
| 2024-01-19 | 5,110 | 5,130 | 5,010 | 5,030 | 13,500 | 5,030 |
| 2024-01-18 | 5,230 | 5,250 | 5,150 | 5,150 | 6,000 | 5,150 |
| 2024-01-17 | 5,250 | 5,280 | 5,170 | 5,170 | 9,200 | 5,170 |
| 2024-01-16 | 5,200 | 5,300 | 5,120 | 5,170 | 18,100 | 5,170 |
| 2024-01-15 | 5,340 | 5,440 | 5,310 | 5,400 | 7,100 | 5,400 |
| 2024-01-12 | 5,380 | 5,410 | 5,260 | 5,280 | 6,100 | 5,280 |
| 2024-01-11 | 5,260 | 5,430 | 5,230 | 5,380 | 9,600 | 5,380 |
| 2024-01-10 | 5,320 | 5,320 | 5,200 | 5,200 | 8,200 | 5,200 |
| 2024-01-09 | 5,190 | 5,320 | 5,190 | 5,310 | 11,200 | 5,310 |
| 2024-01-05 | 5,200 | 5,220 | 5,120 | 5,140 | 9,500 | 5,140 |
| 2024-01-04 | 5,480 | 5,480 | 5,040 | 5,060 | 43,100 | 5,060 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1983-11-26]1株→1.05株
