1,874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) |
|---|---|---|---|---|---|---|
| 2018/01/26 | 5,390.0 | 5,390.0 | 5,390.0 | 5,390.0 | 1,347.5 | 200 |
| 2018/01/25 | 5,390.0 | 5,410.0 | 5,270.0 | 5,390.0 | 1,347.5 | 5,000 |
| 2018/01/24 | 5,440.0 | 5,440.0 | 5,360.0 | 5,420.0 | 1,355.0 | 800 |
| 2018/01/23 | 5,440.0 | 5,440.0 | 5,220.0 | 5,370.0 | 1,342.5 | 6,400 |
| 2018/01/22 | 5,570.0 | 5,570.0 | 5,480.0 | 5,500.0 | 1,375.0 | 5,800 |
| 2018/01/19 | 5,720.0 | 5,780.0 | 5,540.0 | 5,610.0 | 1,402.5 | 5,200 |
| 2018/01/18 | 5,880.0 | 5,880.0 | 5,670.0 | 5,810.0 | 1,452.5 | 5,400 |
| 2018/01/17 | 5,940.0 | 5,970.0 | 5,870.0 | 5,900.0 | 1,475.0 | 1,700 |
| 2018/01/16 | 5,770.0 | 5,960.0 | 5,730.0 | 5,940.0 | 1,485.0 | 2,400 |
| 2018/01/15 | 5,600.0 | 5,790.0 | 5,600.0 | 5,790.0 | 1,447.5 | 1,100 |
| 2018/01/12 | 5,580.0 | 5,790.0 | 5,580.0 | 5,600.0 | 1,400.0 | 4,600 |
| 2018/01/11 | 5,610.0 | 5,610.0 | 5,370.0 | 5,510.0 | 1,377.5 | 7,000 |
| 2018/01/10 | 5,830.0 | 5,890.0 | 5,640.0 | 5,700.0 | 1,425.0 | 5,800 |
| 2018/01/09 | 5,960.0 | 5,960.0 | 5,810.0 | 5,900.0 | 1,475.0 | 4,200 |
| 2018/01/05 | 6,030.0 | 6,040.0 | 5,900.0 | 6,040.0 | 1,510.0 | 4,200 |
| 2018/01/04 | 6,020.0 | 6,250.0 | 5,980.0 | 6,060.0 | 1,515.0 | 15,400 |
| 2017/12/29 | 5,800.0 | 6,000.0 | 5,750.0 | 6,000.0 | 1,500.0 | 6,000 |
| 2017/12/28 | 5,700.0 | 5,770.0 | 5,700.0 | 5,770.0 | 1,442.5 | 500 |
| 2017/12/27 | 5,530.0 | 5,700.0 | 5,530.0 | 5,690.0 | 1,422.5 | 4,300 |
| 2017/12/26 | 5,480.0 | 5,590.0 | 5,480.0 | 5,580.0 | 1,395.0 | 5,900 |
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。
