三谷セキサン
5273スタンダード/ガラス･土石製品/MITANI SEKISAN CO.,LTD.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 7,010.0 | 7,240.0 | 7,010.0 | 7,090.0 | -70.0 | -0.98% | 14,900 |
| 2026-03-12 | 7,250.0 | 7,300.0 | 7,140.0 | 7,160.0 | -130.0 | -1.78% | 11,700 |
| 2026-03-11 | 7,360.0 | 7,390.0 | 7,280.0 | 7,290.0 | +30.0 | +0.41% | 4,300 |
| 2026-03-10 | 7,200.0 | 7,340.0 | 7,160.0 | 7,260.0 | +210.0 | +2.98% | 9,800 |
| 2026-03-09 | 7,070.0 | 7,160.0 | 6,870.0 | 7,050.0 | -390.0 | -5.24% | 20,700 |
| 2026-03-06 | 7,300.0 | 7,520.0 | 7,300.0 | 7,440.0 | 0.0 | 0.00% | 10,900 |
| 2026-03-05 | 7,410.0 | 7,640.0 | 7,370.0 | 7,440.0 | +180.0 | +2.48% | 12,500 |
| 2026-03-04 | 7,560.0 | 7,570.0 | 7,220.0 | 7,260.0 | -450.0 | -5.84% | 10,900 |
| 2026-03-03 | 7,850.0 | 7,900.0 | 7,650.0 | 7,710.0 | -230.0 | -2.90% | 11,100 |
| 2026-03-02 | 8,170.0 | 8,170.0 | 7,880.0 | 7,940.0 | -290.0 | -3.52% | 12,300 |
| 2026-02-27 | 7,860.0 | 8,230.0 | 7,760.0 | 8,230.0 | +270.0 | +3.39% | 16,300 |
| 2026-02-26 | 7,960.0 | 8,200.0 | 7,840.0 | 7,960.0 | +60.0 | +0.76% | 25,200 |
| 2026-02-25 | 7,200.0 | 7,990.0 | 7,200.0 | 7,900.0 | +650.0 | +8.97% | 28,600 |
| 2026-02-24 | 7,270.0 | 7,450.0 | 7,200.0 | 7,250.0 | -20.0 | -0.28% | 10,100 |
| 2026-02-20 | 7,200.0 | 7,420.0 | 7,070.0 | 7,270.0 | -20.0 | -0.27% | 14,400 |
| 2026-02-19 | 7,130.0 | 7,290.0 | 7,040.0 | 7,290.0 | +160.0 | +2.24% | 11,200 |
| 2026-02-18 | 7,080.0 | 7,250.0 | 7,000.0 | 7,130.0 | +40.0 | +0.56% | 13,800 |
| 2026-02-17 | 7,370.0 | 7,370.0 | 7,090.0 | 7,090.0 | -230.0 | -3.14% | 15,700 |
| 2026-02-16 | 7,970.0 | 7,990.0 | 7,300.0 | 7,320.0 | -500.0 | -6.39% | 24,100 |
| 2026-02-13 | 8,180.0 | 8,210.0 | 7,790.0 | 7,820.0 | -360.0 | -4.40% | 11,900 |
| 2026-02-12 | 8,150.0 | 8,240.0 | 8,040.0 | 8,180.0 | +160.0 | +2.00% | 10,000 |
| 2026-02-10 | 7,950.0 | 8,180.0 | 7,950.0 | 8,020.0 | +100.0 | +1.26% | 6,600 |
| 2026-02-09 | 7,720.0 | 7,930.0 | 7,630.0 | 7,920.0 | +320.0 | +4.21% | 13,000 |
| 2026-02-06 | 7,670.0 | 7,720.0 | 7,600.0 | 7,600.0 | -120.0 | -1.55% | 6,300 |
| 2026-02-05 | 7,810.0 | 7,890.0 | 7,660.0 | 7,720.0 | +20.0 | +0.26% | 8,200 |
| 2026-02-04 | 7,710.0 | 7,850.0 | 7,700.0 | 7,700.0 | -100.0 | -1.28% | 5,400 |
| 2026-02-03 | 7,650.0 | 7,850.0 | 7,650.0 | 7,800.0 | +230.0 | +3.04% | 6,900 |
| 2026-02-02 | 7,650.0 | 7,840.0 | 7,550.0 | 7,570.0 | -80.0 | -1.05% | 10,100 |
| 2026-01-30 | 7,770.0 | 7,770.0 | 7,590.0 | 7,650.0 | +30.0 | +0.39% | 8,400 |
| 2026-01-29 | 7,540.0 | 7,670.0 | 7,440.0 | 7,620.0 | -70.0 | -0.91% | 9,000 |
| 2026-01-28 | 7,680.0 | 7,730.0 | 7,540.0 | 7,690.0 | -70.0 | -0.90% | 8,200 |
| 2026-01-27 | 7,900.0 | 7,900.0 | 7,720.0 | 7,760.0 | -150.0 | -1.90% | 8,800 |
| 2026-01-26 | 7,910.0 | 8,090.0 | 7,900.0 | 7,910.0 | -110.0 | -1.37% | 8,800 |
| 2026-01-23 | 8,060.0 | 8,170.0 | 8,010.0 | 8,020.0 | +30.0 | +0.38% | 4,800 |
| 2026-01-22 | 7,960.0 | 8,070.0 | 7,950.0 | 7,990.0 | +40.0 | +0.50% | 3,300 |
| 2026-01-21 | 7,860.0 | 8,010.0 | 7,800.0 | 7,950.0 | -60.0 | -0.75% | 5,500 |
| 2026-01-20 | 8,090.0 | 8,090.0 | 7,960.0 | 8,010.0 | -110.0 | -1.35% | 5,800 |
| 2026-01-19 | 8,200.0 | 8,210.0 | 8,070.0 | 8,120.0 | -80.0 | -0.98% | 8,900 |
| 2026-01-16 | 8,090.0 | 8,300.0 | 8,080.0 | 8,200.0 | +110.0 | +1.36% | 5,200 |
| 2026-01-15 | 8,020.0 | 8,160.0 | 8,020.0 | 8,090.0 | +70.0 | +0.87% | 6,300 |
| 2026-01-14 | 8,130.0 | 8,130.0 | 7,970.0 | 8,020.0 | -70.0 | -0.87% | 6,200 |
| 2026-01-13 | 8,230.0 | 8,310.0 | 8,070.0 | 8,090.0 | +160.0 | +2.02% | 7,200 |
| 2026-01-09 | 7,930.0 | 7,960.0 | 7,850.0 | 7,930.0 | -70.0 | -0.88% | 6,200 |
| 2026-01-08 | 8,130.0 | 8,280.0 | 8,000.0 | 8,000.0 | -130.0 | -1.60% | 6,600 |
| 2026-01-07 | 8,170.0 | 8,230.0 | 8,060.0 | 8,130.0 | -40.0 | -0.49% | 5,400 |
| 2026-01-06 | 8,000.0 | 8,220.0 | 8,000.0 | 8,170.0 | +170.0 | +2.13% | 6,800 |
| 2026-01-05 | 8,030.0 | 8,140.0 | 7,970.0 | 8,000.0 | -180.0 | -2.20% | 7,500 |
| 2025-12-30 | 8,290.0 | 8,340.0 | 8,180.0 | 8,180.0 | -210.0 | -2.50% | 6,400 |
| 2025-12-29 | 8,290.0 | 8,390.0 | 8,240.0 | 8,390.0 | +100.0 | +1.21% | 9,100 |
| 2025-12-26 | 8,390.0 | 8,390.0 | 8,250.0 | 8,290.0 | -50.0 | -0.60% | 4,500 |
| 2025-12-25 | 8,290.0 | 8,390.0 | 8,290.0 | 8,340.0 | +50.0 | +0.60% | 3,000 |
| 2025-12-24 | 8,390.0 | 8,500.0 | 8,240.0 | 8,290.0 | -100.0 | -1.19% | 5,700 |
| 2025-12-23 | 8,380.0 | 8,390.0 | 8,210.0 | 8,390.0 | +160.0 | +1.94% | 4,600 |
| 2025-12-22 | 8,450.0 | 8,450.0 | 8,230.0 | 8,230.0 | -70.0 | -0.84% | 4,700 |
| 2025-12-19 | 8,260.0 | 8,320.0 | 8,210.0 | 8,300.0 | +40.0 | +0.48% | 9,500 |
| 2025-12-18 | 8,160.0 | 8,340.0 | 8,140.0 | 8,260.0 | +190.0 | +2.35% | 9,000 |
| 2025-12-17 | 8,290.0 | 8,290.0 | 8,060.0 | 8,070.0 | -130.0 | -1.59% | 5,200 |
| 2025-12-16 | 8,350.0 | 8,350.0 | 8,180.0 | 8,200.0 | -130.0 | -1.56% | 7,200 |
| 2025-12-15 | 8,300.0 | 8,340.0 | 8,240.0 | 8,330.0 | +90.0 | +1.09% | 7,400 |
| 2025-12-12 | 8,150.0 | 8,300.0 | 8,140.0 | 8,240.0 | +330.0 | +4.17% | 12,000 |
| 2025-12-11 | 7,900.0 | 8,110.0 | 7,900.0 | 7,910.0 | -140.0 | -1.74% | 8,700 |
| 2025-12-10 | 8,110.0 | 8,110.0 | 7,950.0 | 8,050.0 | +90.0 | +1.13% | 4,400 |
| 2025-12-09 | 7,940.0 | 8,020.0 | 7,940.0 | 7,960.0 | +50.0 | +0.63% | 8,900 |
| 2025-12-08 | 7,880.0 | 7,930.0 | 7,790.0 | 7,910.0 | +70.0 | +0.89% | 9,200 |
| 2025-12-05 | 7,980.0 | 7,980.0 | 7,840.0 | 7,840.0 | -140.0 | -1.75% | 6,300 |
| 2025-12-04 | 7,780.0 | 8,000.0 | 7,780.0 | 7,980.0 | +270.0 | +3.50% | 8,600 |
| 2025-12-03 | 8,030.0 | 8,030.0 | 7,710.0 | 7,710.0 | -390.0 | -4.81% | 11,900 |
| 2025-12-02 | 8,090.0 | 8,160.0 | 7,980.0 | 8,100.0 | -140.0 | -1.70% | 6,900 |
| 2025-12-01 | 8,280.0 | 8,350.0 | 8,150.0 | 8,240.0 | 0.0 | 0.00% | 10,400 |
| 2025-11-28 | 8,170.0 | 8,270.0 | 8,110.0 | 8,240.0 | +130.0 | +1.60% | 11,600 |
| 2025-11-27 | 8,090.0 | 8,170.0 | 8,090.0 | 8,110.0 | +90.0 | +1.12% | 9,900 |
| 2025-11-26 | 7,900.0 | 8,080.0 | 7,900.0 | 8,020.0 | +270.0 | +3.48% | 12,000 |
| 2025-11-25 | 7,960.0 | 8,140.0 | 7,670.0 | 7,750.0 | -130.0 | -1.65% | 20,300 |
| 2025-11-21 | 7,530.0 | 7,960.0 | 7,530.0 | 7,880.0 | +350.0 | +4.65% | 18,700 |
| 2025-11-20 | 7,360.0 | 7,530.0 | 7,360.0 | 7,530.0 | +190.0 | +2.59% | 6,800 |
| 2025-11-19 | 7,380.0 | 7,440.0 | 7,340.0 | 7,340.0 | -40.0 | -0.54% | 9,000 |
| 2025-11-18 | 7,410.0 | 7,420.0 | 7,240.0 | 7,380.0 | 0.0 | 0.00% | 9,700 |
| 2025-11-17 | 7,250.0 | 7,420.0 | 7,250.0 | 7,380.0 | +130.0 | +1.79% | 7,800 |
| 2025-11-14 | 7,390.0 | 7,390.0 | 7,150.0 | 7,250.0 | -140.0 | -1.89% | 14,500 |
| 2025-11-13 | 7,680.0 | 7,730.0 | 7,320.0 | 7,390.0 | -330.0 | -4.27% | 21,000 |
| 2025-11-12 | 7,700.0 | 8,190.0 | 7,600.0 | 7,720.0 | +140.0 | +1.85% | 34,600 |
| 2025-11-11 | 7,560.0 | 7,620.0 | 7,450.0 | 7,580.0 | +20.0 | +0.26% | 7,900 |
| 2025-11-10 | 7,650.0 | 7,790.0 | 7,550.0 | 7,560.0 | -70.0 | -0.92% | 7,900 |
| 2025-11-07 | 7,590.0 | 7,720.0 | 7,530.0 | 7,630.0 | -30.0 | -0.39% | 10,900 |
| 2025-11-06 | 7,600.0 | 7,810.0 | 7,550.0 | 7,660.0 | +160.0 | +2.13% | 8,200 |
| 2025-11-05 | 7,500.0 | 7,610.0 | 7,390.0 | 7,500.0 | +40.0 | +0.54% | 16,900 |
| 2025-11-04 | 7,540.0 | 7,680.0 | 7,380.0 | 7,460.0 | -80.0 | -1.06% | 11,200 |
| 2025-10-31 | 7,460.0 | 7,560.0 | 7,230.0 | 7,540.0 | +90.0 | +1.21% | 30,300 |
| 2025-10-30 | 7,660.0 | 7,740.0 | 7,450.0 | 7,450.0 | -130.0 | -1.72% | 84,400 |
| 2025-10-29 | 7,600.0 | 7,650.0 | 7,510.0 | 7,580.0 | -10.0 | -0.13% | 14,800 |
| 2025-10-28 | 8,000.0 | 8,000.0 | 7,520.0 | 7,590.0 | -530.0 | -6.53% | 16,100 |
| 2025-10-27 | 8,060.0 | 8,160.0 | 7,990.0 | 8,120.0 | +170.0 | +2.14% | 8,900 |
| 2025-10-24 | 8,110.0 | 8,110.0 | 7,920.0 | 7,950.0 | -10.0 | -0.13% | 8,000 |
| 2025-10-23 | 7,880.0 | 8,040.0 | 7,880.0 | 7,960.0 | +70.0 | +0.89% | 10,000 |
| 2025-10-22 | 7,910.0 | 8,100.0 | 7,890.0 | 7,890.0 | -20.0 | -0.25% | 12,400 |
| 2025-10-21 | 7,980.0 | 8,030.0 | 7,870.0 | 7,910.0 | 0.0 | 0.00% | 9,900 |
| 2025-10-20 | 8,010.0 | 8,020.0 | 7,850.0 | 7,910.0 | +50.0 | +0.64% | 6,900 |
| 2025-10-17 | 7,950.0 | 7,950.0 | 7,830.0 | 7,860.0 | -90.0 | -1.13% | 6,600 |
| 2025-10-16 | 8,000.0 | 8,040.0 | 7,880.0 | 7,950.0 | +20.0 | +0.25% | 7,200 |
| 2025-10-15 | 7,990.0 | 7,990.0 | 7,870.0 | 7,930.0 | +50.0 | +0.63% | 11,300 |
| 2025-10-14 | 7,980.0 | 8,130.0 | 7,810.0 | 7,880.0 | -240.0 | -2.96% | 19,300 |
| 2025-10-10 | 7,960.0 | 8,120.0 | 7,900.0 | 8,120.0 | +10.0 | +0.12% | 20,800 |
| 2025-10-09 | 8,430.0 | 8,460.0 | 8,040.0 | 8,110.0 | -370.0 | -4.36% | 20,300 |
| 2025-10-08 | 8,850.0 | 8,850.0 | 8,480.0 | 8,480.0 | -320.0 | -3.64% | 13,200 |
| 2025-10-07 | 8,870.0 | 8,900.0 | 8,760.0 | 8,800.0 | +20.0 | +0.23% | 10,900 |
| 2025-10-06 | 8,700.0 | 8,800.0 | 8,600.0 | 8,780.0 | +160.0 | +1.86% | 14,300 |
| 2025-10-03 | 8,480.0 | 8,720.0 | 8,480.0 | 8,620.0 | +140.0 | +1.65% | 6,900 |
| 2025-10-02 | 8,720.0 | 8,720.0 | 8,390.0 | 8,480.0 | -90.0 | -1.05% | 16,500 |
| 2025-10-01 | 8,820.0 | 8,840.0 | 8,530.0 | 8,570.0 | -190.0 | -2.17% | 12,700 |
| 2025-09-30 | 8,820.0 | 8,820.0 | 8,720.0 | 8,760.0 | +20.0 | +0.23% | 6,600 |
| 2025-09-29 | 8,910.0 | 8,910.0 | 8,650.0 | 8,740.0 | -80.0 | -0.91% | 9,200 |
| 2025-09-26 | 8,890.0 | 9,000.0 | 8,750.0 | 8,820.0 | -50.0 | -0.56% | 13,200 |
| 2025-09-25 | 8,850.0 | 8,900.0 | 8,750.0 | 8,870.0 | +120.0 | +1.37% | 8,800 |
| 2025-09-24 | 8,810.0 | 8,870.0 | 8,660.0 | 8,750.0 | +20.0 | +0.23% | 11,700 |
| 2025-09-22 | 8,830.0 | 8,880.0 | 8,720.0 | 8,730.0 | 0.0 | 0.00% | 11,400 |
| 2025-09-19 | 8,540.0 | 8,810.0 | 8,540.0 | 8,730.0 | +270.0 | +3.19% | 16,000 |
| 2025-09-18 | 8,360.0 | 8,460.0 | 8,240.0 | 8,460.0 | +170.0 | +2.05% | 8,600 |
| 2025-09-17 | 8,470.0 | 8,470.0 | 8,200.0 | 8,290.0 | -300.0 | -3.49% | 13,700 |
| 2025-09-16 | 8,510.0 | 8,650.0 | 8,500.0 | 8,590.0 | +80.0 | +0.94% | 8,000 |
| 2025-09-12 | 8,620.0 | 8,620.0 | 8,360.0 | 8,510.0 | — | — | 12,600 |
直近120営業日分を表示