8066 三谷商事(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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,927 | 1,927 | 1,806 | 1,865 | 4,300 | 1,865 |
| 2025-04-03 | 1,924 | 1,990 | 1,923 | 1,959 | 4,900 | 1,959 |
| 2025-04-02 | 1,980 | 1,980 | 1,939 | 1,964 | 9,000 | 1,964 |
| 2025-04-01 | 1,950 | 2,035 | 1,940 | 1,975 | 1,200 | 1,975 |
| 2025-03-31 | 1,977 | 2,008 | 1,932 | 1,974 | 8,100 | 1,974 |
| 2025-03-28 | 2,058 | 2,058 | 1,998 | 2,013 | 8,100 | 2,013 |
| 2025-03-27 | 2,074 | 2,074 | 2,031 | 2,059 | 3,300 | 2,059 |
| 2025-03-26 | 2,077 | 2,077 | 2,023 | 2,058 | 7,700 | 2,058 |
| 2025-03-25 | 2,102 | 2,102 | 2,036 | 2,059 | 5,900 | 2,059 |
| 2025-03-24 | 2,116 | 2,116 | 2,074 | 2,074 | 1,500 | 2,074 |
| 2025-03-21 | 2,094 | 2,104 | 2,076 | 2,095 | 4,200 | 2,095 |
| 2025-03-19 | 2,100 | 2,155 | 2,064 | 2,109 | 11,600 | 2,109 |
| 2025-03-18 | 2,144 | 2,151 | 2,070 | 2,125 | 6,600 | 2,125 |
| 2025-03-17 | 2,150 | 2,167 | 2,051 | 2,159 | 6,300 | 2,159 |
| 2025-03-14 | 2,027 | 2,166 | 2,027 | 2,145 | 13,500 | 2,145 |
| 2025-03-13 | 2,032 | 2,090 | 1,953 | 2,077 | 17,000 | 2,077 |
| 2025-03-12 | 2,015 | 2,045 | 1,986 | 2,017 | 2,500 | 2,017 |
| 2025-03-11 | 2,020 | 2,020 | 1,915 | 2,015 | 5,300 | 2,015 |
| 2025-03-10 | 2,023 | 2,043 | 2,002 | 2,027 | 3,200 | 2,027 |
| 2025-03-07 | 2,023 | 2,023 | 2,023 | 2,023 | 100 | 2,023 |
| 2025-03-06 | 2,019 | 2,021 | 2,003 | 2,020 | 3,300 | 2,020 |
| 2025-03-05 | 2,008 | 2,037 | 2,003 | 2,018 | 1,300 | 2,018 |
| 2025-03-04 | 2,010 | 2,029 | 2,001 | 2,028 | 1,500 | 2,028 |
| 2025-03-03 | 2,000 | 2,041 | 2,000 | 2,037 | 7,800 | 2,037 |
| 2025-02-28 | 1,987 | 2,035 | 1,950 | 1,985 | 9,500 | 1,985 |
| 2025-02-27 | 1,984 | 2,015 | 1,963 | 1,989 | 3,300 | 1,989 |
| 2025-02-26 | 2,020 | 2,020 | 1,974 | 1,974 | 5,800 | 1,974 |
| 2025-02-25 | 2,010 | 2,025 | 2,006 | 2,020 | 4,600 | 2,020 |
| 2025-02-21 | 2,005 | 2,013 | 2,000 | 2,013 | 1,500 | 2,013 |
| 2025-02-20 | 2,009 | 2,011 | 2,001 | 2,009 | 4,800 | 2,009 |
| 2025-02-19 | 2,009 | 2,009 | 2,000 | 2,009 | 1,800 | 2,009 |
| 2025-02-18 | 2,000 | 2,009 | 1,995 | 2,009 | 23,500 | 2,009 |
| 2025-02-17 | 2,000 | 2,015 | 2,000 | 2,001 | 7,000 | 2,001 |
| 2025-02-14 | 2,000 | 2,121 | 1,999 | 2,030 | 18,600 | 2,030 |
| 2025-02-13 | 2,000 | 2,005 | 1,992 | 1,999 | 8,100 | 1,999 |
| 2025-02-12 | 2,002 | 2,002 | 1,989 | 2,002 | 6,900 | 2,002 |
| 2025-02-10 | 1,990 | 2,001 | 1,987 | 1,992 | 20,500 | 1,992 |
| 2025-02-07 | 1,997 | 2,011 | 1,985 | 2,002 | 4,000 | 2,002 |
| 2025-02-06 | 1,999 | 1,999 | 1,983 | 1,987 | 3,300 | 1,987 |
| 2025-02-05 | 1,980 | 2,000 | 1,963 | 2,000 | 8,400 | 2,000 |
| 2025-02-04 | 1,960 | 1,969 | 1,951 | 1,960 | 2,300 | 1,960 |
| 2025-02-03 | 1,960 | 1,960 | 1,922 | 1,932 | 3,500 | 1,932 |
| 2025-01-31 | 1,953 | 1,972 | 1,950 | 1,965 | 2,200 | 1,965 |
| 2025-01-30 | 1,919 | 1,943 | 1,919 | 1,943 | 2,700 | 1,943 |
| 2025-01-29 | 2,011 | 2,017 | 1,896 | 1,917 | 22,400 | 1,917 |
| 2025-01-28 | 1,973 | 2,024 | 1,915 | 1,996 | 6,900 | 1,996 |
| 2025-01-27 | 2,050 | 2,050 | 1,986 | 1,986 | 7,400 | 1,986 |
| 2025-01-24 | 2,055 | 2,088 | 2,055 | 2,056 | 7,200 | 2,056 |
| 2025-01-23 | 2,042 | 2,064 | 2,033 | 2,055 | 7,700 | 2,055 |
| 2025-01-22 | 2,080 | 2,114 | 2,050 | 2,087 | 8,400 | 2,087 |
| 2025-01-21 | 2,075 | 2,080 | 2,050 | 2,080 | 6,900 | 2,080 |
| 2025-01-20 | 2,000 | 2,100 | 2,000 | 2,100 | 9,800 | 2,100 |
| 2025-01-17 | 2,006 | 2,030 | 1,997 | 2,030 | 4,400 | 2,030 |
| 2025-01-16 | 1,993 | 2,094 | 1,993 | 2,027 | 14,500 | 2,027 |
| 2025-01-15 | 1,991 | 1,999 | 1,968 | 1,994 | 1,900 | 1,994 |
| 2025-01-14 | 2,039 | 2,068 | 1,967 | 2,004 | 20,100 | 2,004 |
| 2025-01-10 | 1,998 | 2,100 | 1,993 | 2,039 | 19,200 | 2,039 |
| 2025-01-09 | 1,957 | 2,000 | 1,957 | 1,993 | 2,300 | 1,993 |
| 2025-01-08 | 1,954 | 1,997 | 1,954 | 1,967 | 1,100 | 1,967 |
| 2025-01-07 | 1,960 | 1,989 | 1,955 | 1,964 | 1,200 | 1,964 |
| 2025-01-06 | 1,941 | 2,000 | 1,933 | 2,000 | 4,500 | 2,000 |
分割・併合履歴 ： [2021-09-29]1株→4株 [1991-03-26]1株→1.1株 [1985-11-27]1株→1.15株 [1984-11-27]1株→1.15株