8066 三谷商事(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
2024-12-061,9491,9761,9451,9676,5001,967
2024-12-051,9421,9491,9111,9493,4001,949
2024-12-041,9151,9441,9151,9407,5001,940
2024-12-031,9001,9421,9001,9303,5001,930
2024-12-021,8991,9431,8861,9005,1001,900
2024-11-291,8981,8991,8781,8997001,899
2024-11-281,9001,9001,8811,8994001,899
2024-11-271,8601,9001,8601,8994,6001,899
2024-11-261,8751,8891,8491,8601,0001,860
2024-11-251,8791,8981,8671,8782,1001,878
2024-11-221,8801,8801,8471,8792,2001,879
2024-11-211,8501,8951,8411,8432,7001,843
2024-11-201,8371,8811,8371,8582,0001,858
2024-11-191,8661,8971,8501,8501,5001,850
2024-11-181,8861,9301,8581,8743,0001,874
2024-11-151,8801,9501,8451,9009,1001,900
2024-11-141,8561,9541,8301,88026,1001,880
2024-11-131,8561,8561,8111,8161,5001,816
2024-11-121,8211,8661,8081,8566,4001,856
2024-11-111,8421,8821,8281,8303,0001,830
2024-11-081,8501,8721,8351,8606,8001,860
2024-11-071,8501,8821,8501,8501,6001,850
2024-11-061,8771,8971,8481,8481,4001,848
2024-11-051,8991,9101,8571,8773,0001,877
2024-11-011,8761,9001,8681,8993,8001,899
2024-10-311,8901,9001,8691,8834,4001,883
2024-10-301,8691,9451,8601,9007,1001,900
2024-10-291,8681,8891,8621,8694,0001,869
2024-10-281,8771,9701,8681,8778,4001,877
2024-10-251,8221,9001,7821,87712,2001,877
2024-10-241,7801,8131,7531,8064,8001,806
2024-10-231,7901,8051,7631,7898001,789
2024-10-221,7841,8011,7701,7914,9001,791
2024-10-211,7891,8201,7641,7907,4001,790
2024-10-181,7841,7951,7641,7922,2001,792
2024-10-171,7701,7841,7351,7842,2001,784
2024-10-161,7761,7761,7411,7712,8001,771
2024-10-151,7801,7931,7561,78411,4001,784
2024-10-111,7441,7511,7171,7182,1001,718
2024-10-101,7301,7381,7141,7372,7001,737
2024-10-091,7201,7361,7071,7073,8001,707
2024-10-081,7041,7641,7041,7232,5001,723
2024-10-071,7051,7201,6731,7202,5001,720
2024-10-041,6621,7501,6621,7054,7001,705
2024-10-031,7001,7051,6611,6758001,675
2024-10-021,6821,7381,6621,6882,2001,688
2024-10-011,6231,7011,6231,7004,4001,700
2024-09-301,6721,6851,6421,6451,3001,645
2024-09-271,6461,7091,6461,6871,9001,687
2024-09-261,6711,6911,6561,6582,5001,658
2024-09-251,6971,6971,6531,6602,0001,660
2024-09-241,6601,6991,6201,66010,1001,660
2024-09-201,6101,6481,6051,6203,1001,620
2024-09-191,6041,6171,5981,6012,1001,601
2024-09-181,6011,6301,5701,6043,4001,604
2024-09-171,6051,6221,5881,5941,7001,594
2024-09-131,6151,6151,5931,5931,7001,593
2024-09-121,6211,6461,5811,6024,1001,602
2024-09-111,6441,6711,5801,6143,9001,614
2024-09-101,6801,6801,6601,6656001,665
2024-09-091,6501,6801,6391,6804,8001,680
2024-09-061,7101,7271,6511,70011,9001,700
2024-09-051,6561,7111,6281,7109,8001,710
2024-09-041,6651,6851,6551,6654,3001,665
2024-09-031,6801,6801,6371,6749,9001,674
2024-09-021,6681,6891,6561,6892,7001,689
2024-08-301,6501,6551,6191,65516,9001,655
2024-08-291,6621,6701,6251,6447,2001,644
2024-08-281,6631,6951,6631,6687001,668
2024-08-27---1,667-1,667
2024-08-261,6701,6921,6671,6676,2001,667
2024-08-231,6701,6811,6641,68010,5001,680
2024-08-221,6761,6761,6701,6705,3001,670
2024-08-211,6871,6971,6741,6744,6001,674
2024-08-201,6721,7611,6721,70410,1001,704
2024-08-191,6701,6921,6701,6849,3001,684
2024-08-161,6501,6721,6391,6653,0001,665
2024-08-151,6641,7171,6241,6429,1001,642
2024-08-141,6641,6941,6011,6644,1001,664
2024-08-131,6471,6821,6391,66411,5001,664
2024-08-091,5631,6321,5621,60227,8001,602
2024-08-081,5481,5481,5011,5081,8001,508
2024-08-071,4691,5881,4611,5885,9001,588
2024-08-061,4381,4981,4211,44512,9001,445
2024-08-051,4511,5001,4301,43012,5001,430
2024-08-021,5821,6091,5671,59226,2001,592
2024-08-011,6561,6841,5721,6374,2001,637
2024-07-311,6821,6951,6511,65616,9001,656
2024-07-301,6671,6671,6171,6638,6001,663
2024-07-291,6351,6741,6251,6697,9001,669
2024-07-261,6371,6741,5681,6338,6001,633
2024-07-251,6431,6581,6141,62712,8001,627
2024-07-241,6421,6741,6241,65912,5001,659
2024-07-231,6561,6561,6421,6426001,642
2024-07-221,6321,6871,6321,6554,2001,655
2024-07-191,6271,6361,6031,6361,8001,636
2024-07-181,6411,6411,6111,6232,8001,623
2024-07-171,6601,6701,6391,6419,0001,641
2024-07-161,6651,6661,6311,6595,3001,659
2024-07-121,6351,6401,6251,6401,8001,640
2024-07-111,6181,6691,6081,6394,8001,639
2024-07-101,6361,6481,5911,61823,2001,618
2024-07-091,6291,6601,6201,6353,1001,635
2024-07-081,6101,6301,6101,6291,5001,629
2024-07-051,6601,6621,6141,6203,9001,620
2024-07-041,6661,6701,6591,6591,3001,659
2024-07-031,6211,6601,5651,65812,6001,658
2024-07-021,6361,6571,6121,6196,1001,619
2024-07-011,6221,6701,6221,64012,0001,640
2024-06-281,6221,6841,6111,6252,4001,625
2024-06-271,6441,6771,6031,62215,3001,622
2024-06-261,5981,6201,5631,6048,1001,604
2024-06-251,6081,6191,5871,6025,4001,602
2024-06-241,5971,6331,5621,59632,2001,596
2024-06-211,5351,5821,5241,5778,5001,577
2024-06-201,5341,5451,5281,5354,5001,535
2024-06-191,5051,5411,5051,5342,8001,534
2024-06-181,4951,5051,4571,48112,6001,481
2024-06-171,5141,5181,4601,47322,3001,473
2024-06-141,4951,5411,4951,5317,0001,531
2024-06-131,5111,5221,5001,51011,5001,510
2024-06-121,4991,5031,4801,4926,4001,492
2024-06-111,4731,5081,4661,49921,7001,499
2024-06-101,4381,4751,4301,46019,3001,460
2024-06-071,4381,4531,4361,4395,8001,439
2024-06-061,4521,4671,4391,4417,4001,441
2024-06-051,4251,4571,4251,45217,5001,452
2024-06-041,4261,4501,4261,43315,8001,433
2024-06-031,4151,4291,4011,42560,5001,425
2024-05-311,4241,4251,4061,41125,1001,411
2024-05-301,4541,4661,4111,41825,6001,418
2024-05-291,4611,4701,4551,4553,2001,455
2024-05-281,4551,4681,4551,4613,8001,461
2024-05-271,4611,4861,4531,4547,1001,454
2024-05-241,4711,4891,4421,46124,0001,461
2024-05-231,4481,4741,4411,44123,3001,441
2024-05-221,4761,4941,4321,44422,4001,444
2024-05-211,4891,5031,4671,46710,2001,467
2024-05-201,4981,5081,4911,4914,2001,491
2024-05-171,4941,5021,4661,48618,8001,486
2024-05-161,5801,6091,4721,47450,3001,474
2024-05-151,6651,7001,5111,57946,8001,579
2024-05-141,7031,7301,6511,67610,9001,676
2024-05-131,7001,7051,6791,6974,3001,697
2024-05-101,7081,7491,7081,72310,0001,723
2024-05-091,6891,7281,6891,70510,2001,705
2024-05-081,6901,6951,6481,67211,4001,672
2024-05-071,7001,7151,6671,68128,0001,681
2024-05-021,6631,7451,6631,68022,5001,680
2024-05-011,6691,7081,6501,68855,7001,688
2024-04-301,6611,7061,6611,66718,5001,667
2024-04-261,6781,7041,6601,66017,0001,660
2024-04-251,7291,7291,7181,7294,4001,729
2024-04-241,7131,7291,7131,7292,0001,729
2024-04-231,7001,7131,7001,7132,8001,713
2024-04-221,7131,7131,6851,6934,9001,693
2024-04-191,7301,7331,7021,7066,0001,706
2024-04-181,7251,7361,7191,7261,6001,726
2024-04-171,7251,7271,7141,7271,7001,727
2024-04-161,7201,7451,7131,7132,8001,713
2024-04-151,7451,7451,7111,7153,1001,715
2024-04-121,7231,7321,7071,7291,8001,729
2024-04-111,7381,7381,7071,7127,5001,712
2024-04-101,7111,7421,7051,71210,8001,712
2024-04-091,7321,7361,7101,7105,4001,710
2024-04-081,7581,7581,7061,7277,5001,727
2024-04-051,7291,7481,7031,7345,2001,734
2024-04-041,7851,7851,7301,73012,3001,730
2024-04-031,8111,8251,7771,7837,7001,783
2024-04-021,8611,8821,8051,8316,8001,831
2024-04-011,8751,8801,8491,8637,0001,863
2024-03-291,8591,8991,8591,8853,8001,885
2024-03-281,8781,9011,8451,8564,3001,856
2024-03-271,8861,9161,8761,9053,4001,905
2024-03-261,8971,9241,8501,8922,9001,892
2024-03-251,9161,9441,8821,9002,9001,900
2024-03-221,9201,9371,8971,91615,3001,916
2024-03-211,9201,9501,9121,93413,1001,934
2024-03-191,9291,9501,9201,9356,0001,935
2024-03-181,9201,9351,8961,8968,2001,896
2024-03-151,9151,9271,8911,9136,1001,913
2024-03-141,9131,9241,8701,91531,9001,915
2024-03-131,8991,8991,8441,8828,2001,882
2024-03-121,8661,8691,8401,8592,3001,859
2024-03-111,9001,9121,8601,8695,5001,869
2024-03-081,8731,9181,8611,9186,7001,918
2024-03-071,8761,8981,8671,8727,9001,872
2024-03-061,9001,9381,8591,90426,1001,904
2024-03-051,8701,9111,8701,9056,0001,905
2024-03-041,9211,9221,8321,86127,3001,861
2024-03-011,8741,9171,8701,90616,8001,906
2024-02-291,8301,8851,8021,87025,0001,870
2024-02-281,8351,8591,8021,8067,4001,806
2024-02-271,8071,8581,8071,83110,8001,831
2024-02-261,7771,8231,7771,80729,8001,807
2024-02-221,8191,8191,7611,77417,1001,774
2024-02-211,8171,8291,7911,80914,5001,809
2024-02-201,8231,8491,8071,81713,4001,817
2024-02-191,8731,8871,8181,82815,5001,828
2024-02-161,8471,8741,8331,87312,0001,873
2024-02-151,8781,9071,8031,83823,7001,838
2024-02-141,9302,0371,8741,88796,2001,887
2024-02-131,9832,0271,9621,97014,3001,970
2024-02-092,0262,0261,9831,9917,4001,991
2024-02-082,0352,0482,0002,0299,4002,029
2024-02-071,9802,0401,9642,01520,0002,015
2024-02-061,9862,0141,9621,9646,2001,964
2024-02-052,0412,0411,9741,98614,5001,986
2024-02-022,0092,0691,9962,04127,7002,041
2024-02-011,9792,0061,9722,0035,5002,003
2024-01-311,9992,0401,9511,97217,9001,972
2024-01-301,9592,0001,9461,98111,3001,981
2024-01-291,9481,9601,9161,93310,9001,933
2024-01-261,8991,9161,8711,91617,8001,916
2024-01-251,8551,8991,8551,89916,9001,899
2024-01-241,8231,8581,7901,8485,9001,848
2024-01-231,8351,8471,7711,81911,6001,819
2024-01-221,8151,8641,7571,83218,2001,832
2024-01-191,8501,8501,8011,8288,0001,828
2024-01-181,8621,8791,8341,8508,6001,850
2024-01-171,9001,9171,8601,8607,8001,860
2024-01-161,9271,9271,8911,9054,3001,905
2024-01-151,9551,9551,8991,9188,8001,918
2024-01-121,9671,9671,9291,9542,9001,954
2024-01-111,9461,9621,9201,9483,7001,948
2024-01-101,9231,9681,9231,94513,0001,945
2024-01-091,9991,9991,9021,92325,8001,923
2024-01-052,0152,0151,9721,99716,4001,997
2024-01-042,1792,1791,9952,01055,6002,010

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