KabuInsight

三谷商事

8066
スタンダード/卸売業/MITANI CORPORATION
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
2026-03-132,539.02,578.02,510.02,578.0+65.0+2.59%10,900
2026-03-122,562.02,572.02,506.02,513.0-45.0-1.76%7,200
2026-03-112,601.02,601.02,555.02,558.0+2.0+0.08%11,800
2026-03-102,584.02,593.02,540.02,556.0-2.0-0.08%21,600
2026-03-092,550.02,593.02,454.02,558.0-81.0-3.07%25,300
2026-03-062,691.02,691.02,629.02,639.0-55.0-2.04%11,800
2026-03-052,686.02,708.02,658.02,694.0+108.0+4.18%6,400
2026-03-042,634.02,671.02,556.02,586.0-125.0-4.61%19,800
2026-03-032,762.02,762.02,692.02,711.0-51.0-1.85%10,100
2026-03-022,772.02,796.02,745.02,762.0-88.0-3.09%10,900
2026-02-272,772.02,855.02,740.02,850.0+114.0+4.17%24,800
2026-02-262,773.02,773.02,724.02,736.0+13.0+0.48%11,200
2026-02-252,729.02,745.02,704.02,723.0-6.0-0.22%18,100
2026-02-242,619.02,795.02,612.02,729.0+118.0+4.52%29,200
2026-02-202,650.02,650.02,611.02,611.0-63.0-2.36%3,900
2026-02-192,668.02,689.02,638.02,674.0+6.0+0.22%7,800
2026-02-182,670.02,719.02,661.02,668.0+3.0+0.11%23,400
2026-02-172,697.02,697.02,616.02,665.0-32.0-1.19%19,500
2026-02-162,699.02,770.02,676.02,697.0-52.0-1.89%19,900
2026-02-132,799.02,800.02,676.02,749.0-50.0-1.79%43,700
2026-02-122,743.02,799.02,721.02,799.0+106.0+3.94%27,800
2026-02-102,606.02,718.02,606.02,693.0+99.0+3.82%24,400
2026-02-092,523.02,594.02,523.02,594.0+94.0+3.76%26,200
2026-02-062,364.02,500.02,363.02,500.0+95.0+3.95%65,700
2026-02-052,450.02,460.02,360.02,405.0-44.0-1.80%44,100
2026-02-042,420.02,471.02,369.02,449.0+37.0+1.53%17,600
2026-02-032,363.02,450.02,351.02,412.0+77.0+3.30%20,400
2026-02-022,380.02,390.02,330.02,335.0-45.0-1.89%48,700
2026-01-302,370.02,395.02,331.02,380.0+15.0+0.63%14,800
2026-01-292,219.02,377.02,216.02,365.0+190.0+8.74%69,500
2026-01-282,184.02,187.02,074.02,175.0-11.0-0.50%19,800
2026-01-272,191.02,202.02,166.02,186.0-13.0-0.59%15,200
2026-01-262,214.02,218.02,189.02,199.0-16.0-0.72%14,000
2026-01-232,215.02,230.02,210.02,215.0+6.0+0.27%8,100
2026-01-222,239.02,239.02,208.02,209.0-8.0-0.36%6,500
2026-01-212,247.02,263.02,208.02,217.0-31.0-1.38%26,600
2026-01-202,264.02,264.02,244.02,248.0-5.0-0.22%4,800
2026-01-192,266.02,266.02,249.02,253.0-5.0-0.22%4,500
2026-01-162,259.02,262.02,243.02,258.0+11.0+0.49%3,300
2026-01-152,247.02,256.02,233.02,247.00.00.00%8,200
2026-01-142,270.02,270.02,246.02,247.0-20.0-0.88%6,300
2026-01-132,280.02,284.02,234.02,267.0+7.0+0.31%11,800
2026-01-092,256.02,270.02,232.02,260.0+4.0+0.18%10,200
2026-01-082,256.02,258.02,217.02,256.0-20.0-0.88%10,100
2026-01-072,265.02,287.02,236.02,276.0-2.0-0.09%8,100
2026-01-062,298.02,298.02,264.02,278.0-11.0-0.48%8,700
2026-01-052,299.02,299.02,284.02,289.0-10.0-0.43%1,800
2025-12-302,287.02,300.02,256.02,299.0+19.0+0.83%9,400
2025-12-292,268.02,282.02,250.02,280.0+15.0+0.66%7,100
2025-12-262,295.02,295.02,259.02,265.0-20.0-0.88%9,600
2025-12-252,300.02,300.02,276.02,285.0-13.0-0.57%7,000
2025-12-242,310.02,325.02,278.02,298.0+1.0+0.04%15,900
2025-12-232,316.02,320.02,288.02,297.0-8.0-0.35%9,100
2025-12-222,347.02,347.02,291.02,305.0-43.0-1.83%6,000
2025-12-192,312.02,359.02,282.02,348.0+48.0+2.09%12,300
2025-12-182,262.02,300.02,261.02,300.0+38.0+1.68%9,900
2025-12-172,236.02,278.02,211.02,262.0+26.0+1.16%26,900
2025-12-162,257.02,272.02,236.02,236.0-23.0-1.02%13,900
2025-12-152,259.02,260.02,245.02,259.0-7.0-0.31%10,100
2025-12-122,262.02,266.02,223.02,266.0+22.0+0.98%8,000
2025-12-112,278.02,278.02,233.02,244.0-30.0-1.32%8,600
2025-12-102,264.02,278.02,262.02,274.0+10.0+0.44%20,800
2025-12-092,249.02,264.02,244.02,264.0+15.0+0.67%12,600
2025-12-082,216.02,266.02,216.02,249.0+34.0+1.53%14,000
2025-12-052,227.02,234.02,210.02,215.0+10.0+0.45%13,100
2025-12-042,235.02,266.02,176.02,205.0-20.0-0.90%27,400
2025-12-032,301.02,329.02,225.02,225.0-86.0-3.72%14,600
2025-12-022,358.02,358.02,302.02,311.0-29.0-1.24%2,600
2025-12-012,394.02,395.02,257.02,340.0-45.0-1.89%28,100
2025-11-282,356.02,385.02,356.02,385.0-6.0-0.25%1,600
2025-11-272,365.02,398.02,365.02,391.0+12.0+0.50%3,000
2025-11-262,384.02,384.02,346.02,379.0-5.0-0.21%900
2025-11-252,397.02,397.02,356.02,384.0+9.0+0.38%4,100
2025-11-212,375.02,400.02,364.02,375.0-3.0-0.13%10,900
2025-11-202,380.02,380.02,356.02,378.0+11.0+0.46%7,400
2025-11-192,386.02,390.02,351.02,367.0-23.0-0.96%5,900
2025-11-182,356.02,390.02,348.02,390.0+11.0+0.46%18,000
2025-11-172,354.02,384.02,333.02,379.00.00.00%2,400
2025-11-142,398.02,410.02,360.02,379.0-4.0-0.17%15,800
2025-11-132,365.02,422.02,365.02,383.0+19.0+0.80%6,900
2025-11-122,372.02,372.02,358.02,364.0+5.0+0.21%1,800
2025-11-112,360.02,360.02,346.02,359.0-2.0-0.08%2,200
2025-11-102,358.02,369.02,333.02,361.0+3.0+0.13%5,700
2025-11-072,357.02,358.02,329.02,358.0-1.0-0.04%900
2025-11-062,333.02,360.02,330.02,359.0+28.0+1.20%1,500
2025-11-052,343.02,369.02,304.02,331.0+1.0+0.04%15,800
2025-11-042,331.02,340.02,310.02,330.0+10.0+0.43%4,200
2025-10-312,295.02,332.02,291.02,320.0+25.0+1.09%8,600
2025-10-302,268.02,320.02,268.02,295.0+10.0+0.44%9,000
2025-10-292,260.02,285.02,250.02,285.0+9.0+0.40%19,800
2025-10-282,260.02,285.02,260.02,276.0-14.0-0.61%2,100
2025-10-272,288.02,300.02,261.02,290.0+14.0+0.62%9,500
2025-10-242,272.02,283.02,243.02,276.0+9.0+0.40%3,800
2025-10-232,269.02,269.02,257.02,267.0+2.0+0.09%1,200
2025-10-222,286.02,286.02,256.02,265.0-20.0-0.88%8,900
2025-10-212,261.02,285.02,245.02,285.0+11.0+0.48%4,800
2025-10-202,247.02,274.02,246.02,274.0+34.0+1.52%3,700
2025-10-172,242.02,257.02,212.02,240.0-29.0-1.28%2,300
2025-10-162,244.02,275.02,216.02,269.0+28.0+1.25%6,400
2025-10-152,229.02,260.02,193.02,241.0+26.0+1.17%6,300
2025-10-142,240.02,248.02,204.02,215.0-75.0-3.28%11,700
2025-10-102,262.02,311.02,262.02,290.0-10.0-0.43%13,200
2025-10-092,300.02,301.02,285.02,300.0-5.0-0.22%5,100
2025-10-082,286.02,309.02,269.02,305.0+17.0+0.74%13,600
2025-10-072,246.02,290.02,220.02,288.0+42.0+1.87%16,800
2025-10-062,204.02,277.02,200.02,246.0+14.0+0.63%27,000
2025-10-032,165.02,232.02,157.02,232.0+62.0+2.86%30,800
2025-10-022,110.02,185.02,110.02,170.0+63.0+2.99%31,600
2025-10-012,146.02,148.02,100.02,107.0-39.0-1.82%5,300
2025-09-302,141.02,171.02,141.02,146.0+2.0+0.09%4,700
2025-09-292,185.02,185.02,144.02,144.0-50.0-2.28%3,600
2025-09-262,189.02,208.02,180.02,194.0+5.0+0.23%16,400
2025-09-252,189.02,197.02,175.02,189.0+5.0+0.23%7,900
2025-09-242,183.02,190.02,170.02,184.0+4.0+0.18%11,600
2025-09-222,160.02,184.02,160.02,180.0-14.0-0.64%16,100
2025-09-192,164.02,194.02,150.02,194.0+28.0+1.29%20,500
2025-09-182,178.02,178.02,151.02,166.0-12.0-0.55%3,900
2025-09-172,173.02,178.02,158.02,178.0-16.0-0.73%6,200
2025-09-162,176.02,198.02,171.02,194.0+36.0+1.67%9,900
2025-09-122,156.02,180.02,145.02,158.0——11,700

直近120営業日分を表示