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
2025-04-227,1307,2907,0307,1507,3007,150
2025-04-216,9207,1206,9207,1007,2007,100
2025-04-186,6406,9706,6406,93011,1006,930
2025-04-176,4806,5406,4706,5402,5006,540
2025-04-166,3106,4206,3006,4207,2006,420
2025-04-156,3306,4206,2606,2604,1006,260
2025-04-146,4106,5006,2706,3905,5006,390
2025-04-116,2906,3806,1006,3107,0006,310
2025-04-106,2706,4606,1206,3909,6006,390
2025-04-095,4205,6005,4105,47010,9005,470
2025-04-085,3005,7205,3005,6206,7005,620
2025-04-075,5005,5005,1805,30011,7005,300
2025-04-045,9606,0305,6005,70017,5005,700
2025-04-035,9106,0905,8806,05011,3006,050
2025-04-026,4206,4206,1806,2007,6006,200
2025-04-016,5106,6006,4206,4207,4006,420
2025-03-316,7606,7606,3506,44015,8006,440
2025-03-286,7006,8106,5606,76029,2006,760
2025-03-276,7506,7506,4806,70090,0006,700
2025-03-266,6206,6906,5706,65024,5006,650
2025-03-256,6106,6206,5206,56020,7006,560
2025-03-246,5706,6306,5306,55024,9006,550
2025-03-216,5006,6006,4506,59020,9006,590
2025-03-196,2506,4806,2506,44016,0006,440
2025-03-186,3006,3106,2506,26010,2006,260
2025-03-176,3006,3806,2306,28022,8006,280
2025-03-146,2706,2906,2306,23010,0006,230
2025-03-136,3006,3006,2106,2109,8006,210
2025-03-126,1806,2806,1706,21010,1006,210
2025-03-116,2206,2306,0906,17010,3006,170
2025-03-106,3206,3206,1906,25010,8006,250
2025-03-076,3206,4006,2706,3206,9006,320
2025-03-066,2406,3806,2406,3607,2006,360
2025-03-056,1706,2306,1506,1506,8006,150
2025-03-046,1706,2506,1506,1607,6006,160
2025-03-036,1806,2506,1606,23010,4006,230
2025-02-286,1406,2406,0006,00026,8006,000
2025-02-276,0006,1906,0006,14013,3006,140
2025-02-265,8505,9605,7305,92017,3005,920
2025-02-255,7405,9605,6505,92022,9005,920
2025-02-215,8405,8705,7905,8406,9005,840
2025-02-205,8505,9005,8205,8406,3005,840
2025-02-195,8605,9305,8105,8509,0005,850
2025-02-185,8305,9805,7105,86014,2005,860
2025-02-175,2605,8805,2605,87022,0005,870
2025-02-145,1505,2705,1105,19024,7005,190
2025-02-135,1505,2005,0905,2007,4005,200
2025-02-125,0305,0905,0005,0707,5005,070
2025-02-104,9855,0104,9504,9605,1004,960
2025-02-074,9505,0704,9354,9859,6004,985
2025-02-064,9605,0104,9404,9509,1004,950
2025-02-055,0005,0004,8654,90514,2004,905
2025-02-045,1005,1904,9804,9806,5004,980
2025-02-035,0505,1104,9955,00013,6005,000
2025-01-315,0805,1905,0305,09015,3005,090
2025-01-304,9055,0404,8705,040113,4005,040
2025-01-295,0205,0204,9104,94010,9004,940
2025-01-285,0205,0804,9504,98511,7004,985
2025-01-275,0105,0604,9555,02011,0005,020
2025-01-245,0105,0104,9204,9407,9004,940
2025-01-234,9905,0304,9404,94011,7004,940
2025-01-224,9205,0304,8354,98013,3004,980
2025-01-214,9304,9304,8354,8708,8004,870
2025-01-204,9054,9654,8604,89011,4004,890
2025-01-174,8154,8904,7854,88016,1004,880
2025-01-164,9654,9704,8054,83519,6004,835
2025-01-154,9605,0504,8354,94031,3004,940
2025-01-145,1405,1404,9354,96015,8004,960
2025-01-105,2505,2505,1305,1709,8005,170
2025-01-095,2505,3405,2205,25010,1005,250
2025-01-085,3605,3705,2505,29011,0005,290
2025-01-075,2805,4005,1205,36012,5005,360
2025-01-065,5205,5305,2305,30018,1005,300

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