8285 三谷産業(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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 319 | 323 | 319 | 320 | 27,100 | 320 |
| 2024-11-20 | 318 | 320 | 317 | 317 | 23,800 | 317 |
| 2024-11-19 | 322 | 322 | 318 | 318 | 20,200 | 318 |
| 2024-11-18 | 318 | 320 | 317 | 318 | 21,800 | 318 |
| 2024-11-15 | 323 | 323 | 319 | 321 | 32,800 | 321 |
| 2024-11-14 | 321 | 323 | 320 | 320 | 14,600 | 320 |
| 2024-11-13 | 324 | 326 | 321 | 321 | 20,000 | 321 |
| 2024-11-12 | 321 | 325 | 321 | 321 | 25,700 | 321 |
| 2024-11-11 | 322 | 324 | 322 | 322 | 14,800 | 322 |
| 2024-11-08 | 321 | 323 | 319 | 319 | 22,300 | 319 |
| 2024-11-07 | 317 | 323 | 317 | 323 | 36,300 | 323 |
| 2024-11-06 | 315 | 320 | 315 | 317 | 28,700 | 317 |
| 2024-11-05 | 320 | 321 | 315 | 315 | 37,300 | 315 |
| 2024-11-01 | 316 | 318 | 314 | 315 | 22,700 | 315 |
| 2024-10-31 | 314 | 319 | 313 | 316 | 32,100 | 316 |
| 2024-10-30 | 319 | 320 | 312 | 312 | 130,200 | 312 |
| 2024-10-29 | 319 | 321 | 318 | 319 | 26,400 | 319 |
| 2024-10-28 | 315 | 321 | 315 | 319 | 34,400 | 319 |
| 2024-10-25 | 316 | 317 | 315 | 315 | 23,800 | 315 |
| 2024-10-24 | 317 | 320 | 316 | 316 | 50,000 | 316 |
| 2024-10-23 | 322 | 322 | 318 | 318 | 35,300 | 318 |
| 2024-10-22 | 322 | 325 | 319 | 320 | 61,100 | 320 |
| 2024-10-21 | 325 | 329 | 322 | 323 | 27,200 | 323 |
| 2024-10-18 | 330 | 330 | 324 | 325 | 21,100 | 325 |
| 2024-10-17 | 331 | 331 | 323 | 323 | 38,000 | 323 |
| 2024-10-16 | 327 | 332 | 326 | 328 | 28,500 | 328 |
| 2024-10-15 | 323 | 326 | 322 | 325 | 38,500 | 325 |
| 2024-10-11 | 324 | 324 | 322 | 322 | 24,200 | 322 |
| 2024-10-10 | 323 | 324 | 322 | 324 | 23,700 | 324 |
| 2024-10-09 | 330 | 330 | 323 | 323 | 33,400 | 323 |
| 2024-10-08 | 331 | 331 | 326 | 326 | 22,200 | 326 |
| 2024-10-07 | 336 | 336 | 330 | 331 | 46,400 | 331 |
| 2024-10-04 | 328 | 336 | 328 | 333 | 55,200 | 333 |
| 2024-10-03 | 328 | 330 | 326 | 326 | 45,600 | 326 |
| 2024-10-02 | 329 | 330 | 324 | 325 | 48,900 | 325 |
| 2024-10-01 | 324 | 328 | 323 | 328 | 26,700 | 328 |
| 2024-09-30 | 327 | 327 | 320 | 321 | 89,500 | 321 |
| 2024-09-27 | 332 | 333 | 327 | 330 | 60,900 | 330 |
| 2024-09-26 | 326 | 332 | 323 | 332 | 96,800 | 332 |
| 2024-09-25 | 324 | 325 | 322 | 324 | 33,400 | 324 |
| 2024-09-24 | 325 | 326 | 322 | 323 | 45,100 | 323 |
| 2024-09-20 | 324 | 325 | 322 | 324 | 37,800 | 324 |
| 2024-09-19 | 323 | 326 | 322 | 324 | 40,900 | 324 |
| 2024-09-18 | 325 | 325 | 319 | 324 | 40,400 | 324 |
| 2024-09-17 | 321 | 322 | 316 | 320 | 39,400 | 320 |
| 2024-09-13 | 320 | 323 | 317 | 317 | 58,700 | 317 |
| 2024-09-12 | 323 | 324 | 317 | 317 | 47,400 | 317 |
| 2024-09-11 | 321 | 322 | 316 | 318 | 65,100 | 318 |
| 2024-09-10 | 322 | 325 | 320 | 322 | 38,600 | 322 |
| 2024-09-09 | 321 | 324 | 321 | 322 | 40,200 | 322 |
| 2024-09-06 | 326 | 326 | 320 | 324 | 39,600 | 324 |
| 2024-09-05 | 323 | 326 | 320 | 325 | 52,500 | 325 |
| 2024-09-04 | 324 | 329 | 322 | 322 | 86,600 | 322 |
| 2024-09-03 | 331 | 331 | 328 | 331 | 28,300 | 331 |
| 2024-09-02 | 332 | 332 | 325 | 326 | 26,500 | 326 |
| 2024-08-30 | 328 | 331 | 327 | 331 | 23,700 | 331 |
| 2024-08-29 | 328 | 330 | 326 | 330 | 20,000 | 330 |
| 2024-08-28 | 330 | 330 | 324 | 328 | 30,300 | 328 |
| 2024-08-27 | 326 | 330 | 326 | 330 | 19,000 | 330 |
| 2024-08-26 | 325 | 328 | 323 | 326 | 28,100 | 326 |
| 2024-08-23 | 330 | 332 | 321 | 323 | 55,100 | 323 |
| 2024-08-22 | 329 | 331 | 327 | 330 | 14,300 | 330 |
| 2024-08-21 | 328 | 331 | 327 | 330 | 15,700 | 330 |
| 2024-08-20 | 331 | 333 | 329 | 333 | 16,300 | 333 |
| 2024-08-19 | 337 | 337 | 327 | 328 | 32,000 | 328 |
| 2024-08-16 | 333 | 337 | 330 | 337 | 24,800 | 337 |
| 2024-08-15 | 328 | 332 | 328 | 331 | 30,300 | 331 |
| 2024-08-14 | 328 | 328 | 320 | 328 | 33,400 | 328 |
| 2024-08-13 | 316 | 325 | 315 | 325 | 31,500 | 325 |
| 2024-08-09 | 321 | 321 | 313 | 314 | 63,400 | 314 |
| 2024-08-08 | 313 | 318 | 310 | 313 | 45,300 | 313 |
| 2024-08-07 | 303 | 320 | 303 | 316 | 118,600 | 316 |
| 2024-08-06 | 308 | 325 | 301 | 305 | 467,900 | 305 |
| 2024-08-05 | 322 | 324 | 298 | 307 | 188,900 | 307 |
| 2024-08-02 | 345 | 346 | 328 | 328 | 150,800 | 328 |
| 2024-08-01 | 360 | 360 | 349 | 349 | 86,400 | 349 |
| 2024-07-31 | 354 | 360 | 350 | 360 | 59,400 | 360 |
| 2024-07-30 | 356 | 364 | 354 | 354 | 77,600 | 354 |
| 2024-07-29 | 353 | 358 | 353 | 356 | 51,600 | 356 |
| 2024-07-26 | 355 | 359 | 352 | 352 | 67,700 | 352 |
| 2024-07-25 | 359 | 359 | 354 | 354 | 45,300 | 354 |
| 2024-07-24 | 364 | 366 | 358 | 358 | 37,600 | 358 |
| 2024-07-23 | 363 | 366 | 361 | 362 | 31,400 | 362 |
| 2024-07-22 | 362 | 364 | 356 | 356 | 32,800 | 356 |
| 2024-07-19 | 360 | 362 | 355 | 361 | 33,000 | 361 |
| 2024-07-18 | 364 | 365 | 359 | 359 | 36,000 | 359 |
| 2024-07-17 | 364 | 366 | 360 | 360 | 51,400 | 360 |
| 2024-07-16 | 367 | 368 | 360 | 360 | 59,300 | 360 |
| 2024-07-12 | 365 | 367 | 362 | 364 | 39,800 | 364 |
| 2024-07-11 | 354 | 364 | 354 | 364 | 56,700 | 364 |
| 2024-07-10 | 360 | 364 | 350 | 350 | 144,300 | 350 |
| 2024-07-09 | 365 | 366 | 361 | 363 | 32,900 | 363 |
| 2024-07-08 | 372 | 372 | 364 | 365 | 30,000 | 365 |
| 2024-07-05 | 373 | 373 | 365 | 365 | 28,800 | 365 |
| 2024-07-04 | 370 | 373 | 369 | 373 | 27,000 | 373 |
| 2024-07-03 | 370 | 371 | 367 | 368 | 40,600 | 368 |
| 2024-07-02 | 380 | 380 | 368 | 371 | 93,800 | 371 |
| 2024-07-01 | 379 | 379 | 374 | 379 | 33,400 | 379 |
| 2024-06-28 | 380 | 381 | 374 | 377 | 35,900 | 377 |
| 2024-06-27 | 378 | 380 | 374 | 380 | 52,300 | 380 |
| 2024-06-26 | 376 | 378 | 372 | 378 | 44,700 | 378 |
| 2024-06-25 | 366 | 373 | 366 | 373 | 55,900 | 373 |
| 2024-06-24 | 361 | 366 | 359 | 366 | 61,200 | 366 |
| 2024-06-21 | 353 | 364 | 350 | 359 | 161,300 | 359 |
| 2024-06-20 | 355 | 358 | 351 | 352 | 31,500 | 352 |
| 2024-06-19 | 351 | 355 | 351 | 355 | 30,700 | 355 |
| 2024-06-18 | 354 | 358 | 352 | 353 | 34,000 | 353 |
| 2024-06-17 | 359 | 359 | 350 | 350 | 55,000 | 350 |
| 2024-06-14 | 350 | 360 | 349 | 359 | 69,000 | 359 |
| 2024-06-13 | 360 | 360 | 350 | 350 | 39,100 | 350 |
| 2024-06-12 | 356 | 356 | 353 | 353 | 13,500 | 353 |
| 2024-06-11 | 357 | 358 | 354 | 356 | 15,400 | 356 |
| 2024-06-10 | 354 | 357 | 352 | 356 | 27,000 | 356 |
| 2024-06-07 | 351 | 353 | 350 | 351 | 12,600 | 351 |
| 2024-06-06 | 355 | 356 | 352 | 352 | 13,600 | 352 |
| 2024-06-05 | 356 | 359 | 355 | 355 | 22,200 | 355 |
| 2024-06-04 | 364 | 364 | 358 | 361 | 27,500 | 361 |
| 2024-06-03 | 359 | 361 | 357 | 361 | 30,800 | 361 |
| 2024-05-31 | 354 | 359 | 354 | 359 | 26,700 | 359 |
| 2024-05-30 | 352 | 353 | 348 | 353 | 42,800 | 353 |
| 2024-05-29 | 359 | 360 | 353 | 353 | 30,700 | 353 |
| 2024-05-28 | 357 | 360 | 357 | 359 | 17,300 | 359 |
| 2024-05-27 | 355 | 359 | 355 | 357 | 12,700 | 357 |
| 2024-05-24 | 351 | 356 | 351 | 355 | 24,500 | 355 |
| 2024-05-23 | 359 | 359 | 353 | 356 | 16,500 | 356 |
| 2024-05-22 | 359 | 359 | 356 | 356 | 28,000 | 356 |
| 2024-05-21 | 361 | 362 | 359 | 359 | 25,000 | 359 |
| 2024-05-20 | 358 | 364 | 356 | 361 | 39,900 | 361 |
| 2024-05-17 | 350 | 355 | 350 | 352 | 20,300 | 352 |
| 2024-05-16 | 356 | 356 | 350 | 350 | 36,900 | 350 |
| 2024-05-15 | 359 | 360 | 356 | 356 | 24,300 | 356 |
| 2024-05-14 | 361 | 361 | 355 | 359 | 40,300 | 359 |
| 2024-05-13 | 360 | 363 | 357 | 361 | 19,100 | 361 |
| 2024-05-10 | 361 | 362 | 358 | 359 | 29,100 | 359 |
| 2024-05-09 | 360 | 363 | 360 | 360 | 16,400 | 360 |
| 2024-05-08 | 360 | 365 | 358 | 359 | 58,700 | 359 |
| 2024-05-07 | 360 | 361 | 357 | 359 | 45,300 | 359 |
| 2024-05-02 | 362 | 363 | 358 | 358 | 53,100 | 358 |
| 2024-05-01 | 364 | 366 | 356 | 356 | 111,300 | 356 |
| 2024-04-30 | 388 | 390 | 362 | 364 | 270,000 | 364 |
| 2024-04-26 | 386 | 387 | 379 | 387 | 52,300 | 387 |
| 2024-04-25 | 388 | 388 | 384 | 384 | 38,000 | 384 |
| 2024-04-24 | 388 | 392 | 385 | 389 | 50,300 | 389 |
| 2024-04-23 | 390 | 390 | 385 | 387 | 25,200 | 387 |
| 2024-04-22 | 381 | 388 | 380 | 388 | 35,300 | 388 |
| 2024-04-19 | 386 | 388 | 374 | 376 | 97,400 | 376 |
| 2024-04-18 | 387 | 392 | 385 | 390 | 46,300 | 390 |
| 2024-04-17 | 396 | 400 | 383 | 383 | 123,300 | 383 |
| 2024-04-16 | 400 | 402 | 396 | 396 | 93,300 | 396 |
| 2024-04-15 | 399 | 414 | 395 | 405 | 229,400 | 405 |
| 2024-04-12 | 398 | 406 | 395 | 404 | 95,800 | 404 |
| 2024-04-11 | 393 | 400 | 390 | 397 | 58,500 | 397 |
| 2024-04-10 | 395 | 396 | 392 | 394 | 29,000 | 394 |
| 2024-04-09 | 395 | 395 | 389 | 395 | 32,800 | 395 |
| 2024-04-08 | 390 | 393 | 388 | 393 | 59,000 | 393 |
| 2024-04-05 | 393 | 395 | 386 | 387 | 78,200 | 387 |
| 2024-04-04 | 400 | 400 | 395 | 399 | 85,100 | 399 |
| 2024-04-03 | 396 | 400 | 393 | 396 | 112,900 | 396 |
| 2024-04-02 | 403 | 405 | 397 | 400 | 128,400 | 400 |
| 2024-04-01 | 413 | 413 | 402 | 403 | 80,700 | 403 |
| 2024-03-29 | 406 | 410 | 404 | 408 | 56,000 | 408 |
| 2024-03-28 | 416 | 416 | 402 | 402 | 335,300 | 402 |
| 2024-03-27 | 422 | 427 | 421 | 422 | 489,800 | 422 |
| 2024-03-26 | 423 | 424 | 420 | 422 | 139,400 | 422 |
| 2024-03-25 | 417 | 434 | 416 | 425 | 305,100 | 425 |
| 2024-03-22 | 418 | 418 | 411 | 418 | 145,100 | 418 |
| 2024-03-21 | 413 | 424 | 413 | 418 | 261,100 | 418 |
| 2024-03-19 | 414 | 417 | 409 | 413 | 170,300 | 413 |
| 2024-03-18 | 405 | 413 | 405 | 411 | 364,000 | 411 |
| 2024-03-15 | 397 | 402 | 397 | 402 | 154,000 | 402 |
| 2024-03-14 | 395 | 398 | 394 | 397 | 120,900 | 397 |
| 2024-03-13 | 397 | 400 | 393 | 396 | 103,400 | 396 |
| 2024-03-12 | 392 | 397 | 389 | 397 | 130,000 | 397 |
| 2024-03-11 | 401 | 402 | 390 | 393 | 212,700 | 393 |
| 2024-03-08 | 397 | 404 | 397 | 404 | 197,200 | 404 |
| 2024-03-07 | 399 | 402 | 396 | 400 | 266,900 | 400 |
| 2024-03-06 | 393 | 399 | 393 | 399 | 127,300 | 399 |
| 2024-03-05 | 389 | 396 | 388 | 396 | 87,000 | 396 |
| 2024-03-04 | 397 | 397 | 388 | 390 | 157,200 | 390 |
| 2024-03-01 | 396 | 400 | 395 | 398 | 115,400 | 398 |
| 2024-02-29 | 395 | 400 | 395 | 398 | 123,400 | 398 |
| 2024-02-28 | 390 | 401 | 390 | 399 | 162,600 | 399 |
| 2024-02-27 | 387 | 395 | 387 | 392 | 81,700 | 392 |
| 2024-02-26 | 393 | 394 | 387 | 388 | 73,600 | 388 |
| 2024-02-22 | 391 | 396 | 390 | 392 | 86,900 | 392 |
| 2024-02-21 | 396 | 397 | 389 | 390 | 57,200 | 390 |
| 2024-02-20 | 394 | 397 | 390 | 394 | 64,900 | 394 |
| 2024-02-19 | 387 | 392 | 385 | 392 | 56,200 | 392 |
| 2024-02-16 | 375 | 388 | 375 | 386 | 115,700 | 386 |
| 2024-02-15 | 378 | 382 | 373 | 374 | 73,600 | 374 |
| 2024-02-14 | 386 | 386 | 376 | 377 | 76,000 | 377 |
| 2024-02-13 | 381 | 387 | 381 | 386 | 94,200 | 386 |
| 2024-02-09 | 380 | 384 | 379 | 384 | 58,400 | 384 |
| 2024-02-08 | 386 | 386 | 378 | 382 | 68,800 | 382 |
| 2024-02-07 | 382 | 390 | 381 | 387 | 59,900 | 387 |
| 2024-02-06 | 388 | 390 | 382 | 382 | 80,900 | 382 |
| 2024-02-05 | 395 | 396 | 388 | 388 | 80,700 | 388 |
| 2024-02-02 | 401 | 401 | 393 | 394 | 91,000 | 394 |
| 2024-02-01 | 401 | 404 | 395 | 398 | 92,100 | 398 |
| 2024-01-31 | 392 | 404 | 392 | 404 | 291,000 | 404 |
| 2024-01-30 | 374 | 405 | 371 | 394 | 681,600 | 394 |
| 2024-01-29 | 363 | 372 | 363 | 372 | 61,400 | 372 |
| 2024-01-26 | 370 | 370 | 362 | 363 | 98,100 | 363 |
| 2024-01-25 | 370 | 374 | 370 | 370 | 40,500 | 370 |
| 2024-01-24 | 376 | 376 | 370 | 371 | 49,200 | 371 |
| 2024-01-23 | 379 | 380 | 374 | 375 | 60,600 | 375 |
| 2024-01-22 | 375 | 380 | 375 | 379 | 43,200 | 379 |
| 2024-01-19 | 377 | 379 | 374 | 374 | 49,900 | 374 |
| 2024-01-18 | 376 | 380 | 375 | 376 | 53,600 | 376 |
| 2024-01-17 | 375 | 383 | 371 | 374 | 101,600 | 374 |
| 2024-01-16 | 382 | 382 | 372 | 372 | 118,300 | 372 |
| 2024-01-15 | 376 | 384 | 372 | 382 | 141,100 | 382 |
| 2024-01-12 | 386 | 389 | 375 | 376 | 175,800 | 376 |
| 2024-01-11 | 370 | 385 | 370 | 385 | 236,400 | 385 |
| 2024-01-10 | 365 | 373 | 365 | 370 | 164,100 | 370 |
| 2024-01-09 | 356 | 364 | 356 | 364 | 129,000 | 364 |
| 2024-01-05 | 357 | 357 | 350 | 355 | 134,800 | 355 |
| 2024-01-04 | 350 | 353 | 339 | 349 | 360,500 | 349 |
分割・併合履歴 ： [2001-09-25]1株→2株 [1991-09-25]1株→1.1株 [1988-11-26]1株→1.1株
