8285 三谷産業(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 | 320 | 320 | 306 | 309 | 194,700 | 309 |
| 2025-04-03 | 328 | 328 | 322 | 325 | 112,100 | 325 |
| 2025-04-02 | 337 | 337 | 330 | 331 | 68,800 | 331 |
| 2025-04-01 | 335 | 338 | 333 | 333 | 60,400 | 333 |
| 2025-03-31 | 338 | 338 | 328 | 332 | 125,300 | 332 |
| 2025-03-28 | 349 | 349 | 340 | 341 | 353,900 | 341 |
| 2025-03-27 | 357 | 357 | 353 | 357 | 539,500 | 357 |
| 2025-03-26 | 358 | 358 | 355 | 358 | 124,900 | 358 |
| 2025-03-25 | 359 | 359 | 353 | 357 | 106,000 | 357 |
| 2025-03-24 | 358 | 362 | 351 | 356 | 242,500 | 356 |
| 2025-03-21 | 360 | 362 | 356 | 358 | 221,000 | 358 |
| 2025-03-19 | 358 | 363 | 357 | 362 | 148,900 | 362 |
| 2025-03-18 | 355 | 358 | 353 | 356 | 137,700 | 356 |
| 2025-03-17 | 352 | 354 | 350 | 353 | 161,400 | 353 |
| 2025-03-14 | 349 | 351 | 347 | 351 | 112,900 | 351 |
| 2025-03-13 | 353 | 353 | 348 | 350 | 139,600 | 350 |
| 2025-03-12 | 345 | 353 | 344 | 353 | 97,000 | 353 |
| 2025-03-11 | 348 | 348 | 343 | 345 | 100,000 | 345 |
| 2025-03-10 | 350 | 350 | 347 | 350 | 144,100 | 350 |
| 2025-03-07 | 350 | 350 | 343 | 348 | 179,700 | 348 |
| 2025-03-06 | 349 | 355 | 348 | 354 | 192,200 | 354 |
| 2025-03-05 | 346 | 349 | 344 | 347 | 84,700 | 347 |
| 2025-03-04 | 342 | 347 | 340 | 344 | 158,800 | 344 |
| 2025-03-03 | 339 | 342 | 337 | 342 | 137,500 | 342 |
| 2025-02-28 | 339 | 343 | 333 | 333 | 130,400 | 333 |
| 2025-02-27 | 332 | 339 | 330 | 339 | 144,100 | 339 |
| 2025-02-26 | 332 | 333 | 328 | 331 | 70,600 | 331 |
| 2025-02-25 | 330 | 335 | 329 | 332 | 66,600 | 332 |
| 2025-02-21 | 330 | 331 | 327 | 330 | 50,300 | 330 |
| 2025-02-20 | 336 | 336 | 330 | 330 | 61,300 | 330 |
| 2025-02-19 | 337 | 337 | 333 | 333 | 30,800 | 333 |
| 2025-02-18 | 338 | 338 | 334 | 338 | 39,200 | 338 |
| 2025-02-17 | 336 | 337 | 335 | 337 | 43,900 | 337 |
| 2025-02-14 | 338 | 338 | 335 | 336 | 31,600 | 336 |
| 2025-02-13 | 338 | 340 | 336 | 338 | 32,800 | 338 |
| 2025-02-12 | 338 | 338 | 335 | 335 | 35,100 | 335 |
| 2025-02-10 | 335 | 338 | 333 | 338 | 36,600 | 338 |
| 2025-02-07 | 335 | 338 | 333 | 334 | 40,200 | 334 |
| 2025-02-06 | 330 | 337 | 330 | 335 | 35,800 | 335 |
| 2025-02-05 | 330 | 335 | 330 | 330 | 41,300 | 330 |
| 2025-02-04 | 332 | 333 | 329 | 329 | 52,700 | 329 |
| 2025-02-03 | 327 | 333 | 325 | 328 | 109,100 | 328 |
| 2025-01-31 | 325 | 340 | 321 | 326 | 181,000 | 326 |
| 2025-01-30 | 323 | 326 | 323 | 325 | 41,600 | 325 |
| 2025-01-29 | 322 | 325 | 322 | 323 | 32,700 | 323 |
| 2025-01-28 | 320 | 324 | 320 | 322 | 35,200 | 322 |
| 2025-01-27 | 320 | 322 | 319 | 320 | 39,900 | 320 |
| 2025-01-24 | 319 | 319 | 317 | 317 | 40,200 | 317 |
| 2025-01-23 | 319 | 320 | 318 | 319 | 36,400 | 319 |
| 2025-01-22 | 320 | 321 | 319 | 319 | 17,000 | 319 |
| 2025-01-21 | 319 | 320 | 318 | 320 | 20,600 | 320 |
| 2025-01-20 | 318 | 319 | 316 | 319 | 32,500 | 319 |
| 2025-01-17 | 316 | 317 | 315 | 315 | 43,900 | 315 |
| 2025-01-16 | 318 | 318 | 316 | 316 | 23,300 | 316 |
| 2025-01-15 | 318 | 319 | 316 | 316 | 19,600 | 316 |
| 2025-01-14 | 319 | 320 | 316 | 316 | 39,200 | 316 |
| 2025-01-10 | 320 | 320 | 317 | 317 | 63,200 | 317 |
| 2025-01-09 | 322 | 322 | 320 | 320 | 52,100 | 320 |
| 2025-01-08 | 324 | 325 | 323 | 323 | 38,600 | 323 |
| 2025-01-07 | 329 | 329 | 324 | 326 | 55,300 | 326 |
| 2025-01-06 | 334 | 334 | 326 | 327 | 73,300 | 327 |
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