2,017円
三谷商事の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2020/03/30 | 5,550.0 | 5,550.0 | 5,060.0 | 5,370.0 | 1,342.5 | 3,400 |
| 2020/03/27 | 5,570.0 | 5,680.0 | 5,530.0 | 5,530.0 | 1,382.5 | 6,900 |
| 2020/03/26 | 5,550.0 | 5,610.0 | 5,450.0 | 5,500.0 | 1,375.0 | 6,200 |
| 2020/03/25 | 5,500.0 | 5,610.0 | 5,500.0 | 5,580.0 | 1,395.0 | 3,000 |
| 2020/03/24 | 5,430.0 | 5,470.0 | 5,230.0 | 5,300.0 | 1,325.0 | 5,300 |
| 2020/03/23 | 5,460.0 | 5,460.0 | 5,130.0 | 5,130.0 | 1,282.5 | 3,100 |
| 2020/03/19 | 5,330.0 | 5,520.0 | 5,160.0 | 5,260.0 | 1,315.0 | 12,400 |
| 2020/03/18 | 5,470.0 | 5,580.0 | 5,320.0 | 5,320.0 | 1,330.0 | 11,100 |
| 2020/03/17 | 5,380.0 | 5,550.0 | 5,280.0 | 5,430.0 | 1,357.5 | 7,100 |
| 2020/03/16 | 5,380.0 | 5,650.0 | 5,380.0 | 5,650.0 | 1,412.5 | 1,200 |
| 2020/03/13 | 5,500.0 | 5,500.0 | 4,910.0 | 5,380.0 | 1,345.0 | 8,200 |
| 2020/03/12 | 5,940.0 | 5,940.0 | 5,650.0 | 5,650.0 | 1,412.5 | 7,400 |
| 2020/03/11 | 5,910.0 | 5,950.0 | 5,900.0 | 5,950.0 | 1,487.5 | 6,200 |
| 2020/03/10 | 5,890.0 | 5,930.0 | 5,700.0 | 5,910.0 | 1,477.5 | 7,700 |
| 2020/03/09 | 6,300.0 | 6,300.0 | 5,950.0 | 5,960.0 | 1,490.0 | 7,500 |
| 2020/03/06 | 6,450.0 | 6,470.0 | 6,390.0 | 6,390.0 | 1,597.5 | 7,800 |
| 2020/03/05 | 6,300.0 | 6,450.0 | 6,300.0 | 6,450.0 | 1,612.5 | 6,900 |
| 2020/03/04 | 6,070.0 | 6,250.0 | 6,070.0 | 6,230.0 | 1,557.5 | 6,300 |
| 2020/03/03 | 6,000.0 | 6,160.0 | 6,000.0 | 6,000.0 | 1,500.0 | 6,400 |
| 2020/03/02 | 5,800.0 | 5,980.0 | 5,800.0 | 5,970.0 | 1,492.5 | 4,300 |
おすすめ条件でスクリーニングされた銘柄を見る
三谷商事の取引履歴を振り返りませんか？
三谷商事の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
