KabuInsight

三谷産業

8285
スタンダード/卸売業/MITANI SANGYO 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
2026-03-13701.0720.0701.0720.0+4.0+0.56%178,600
2026-03-12717.0722.0706.0716.0-5.0-0.69%177,900
2026-03-11733.0743.0721.0721.0-4.0-0.55%111,100
2026-03-10715.0731.0710.0725.0+23.0+3.28%177,700
2026-03-09689.0711.0681.0702.0-12.0-1.68%271,600
2026-03-06695.0716.0688.0714.0+4.0+0.56%201,900
2026-03-05686.0713.0686.0710.0+54.0+8.23%213,100
2026-03-04686.0693.0633.0656.0-45.0-6.42%395,100
2026-03-03707.0720.0701.0701.0-8.0-1.13%195,300
2026-03-02703.0719.0701.0709.0-21.0-2.88%200,700
2026-02-27721.0730.0720.0730.0+2.0+0.27%95,400
2026-02-26722.0733.0719.0728.0+8.0+1.11%162,300
2026-02-25735.0735.0715.0720.0-6.0-0.83%110,700
2026-02-24705.0732.0693.0726.0+21.0+2.98%154,800
2026-02-20711.0711.0695.0705.0-12.0-1.67%142,100
2026-02-19720.0721.0711.0717.0-1.0-0.14%100,500
2026-02-18723.0730.0714.0718.00.00.00%78,700
2026-02-17720.0730.0712.0718.0-1.0-0.14%97,100
2026-02-16710.0724.0704.0719.0+5.0+0.70%146,800
2026-02-13756.0758.0708.0714.0-48.0-6.30%206,400
2026-02-12727.0764.0719.0762.0+35.0+4.81%166,700
2026-02-10701.0729.0701.0727.0+28.0+4.01%179,900
2026-02-09703.0703.0686.0699.0+10.0+1.45%150,100
2026-02-06681.0692.0668.0689.0+9.0+1.32%182,100
2026-02-05673.0686.0665.0680.0+17.0+2.56%154,500
2026-02-04647.0675.0647.0663.0+16.0+2.47%231,800
2026-02-03659.0685.0638.0647.0+31.0+5.03%672,500
2026-02-02615.0636.0610.0616.0+14.0+2.33%313,900
2026-01-30605.0620.0590.0602.0-6.0-0.99%419,100
2026-01-29596.0617.0593.0608.0+11.0+1.84%185,500
2026-01-28595.0602.0588.0597.00.00.00%110,300
2026-01-27604.0613.0597.0597.0-13.0-2.13%100,900
2026-01-26608.0616.0605.0610.0-20.0-3.17%125,200
2026-01-23624.0643.0618.0630.0+5.0+0.80%100,600
2026-01-22615.0628.0615.0625.0+13.0+2.12%66,200
2026-01-21603.0616.0600.0612.0-1.0-0.16%99,400
2026-01-20634.0634.0610.0613.0+5.0+0.82%141,600
2026-01-19628.0628.0608.0608.0-21.0-3.34%128,500
2026-01-16612.0634.0612.0629.0+25.0+4.14%158,300
2026-01-15586.0606.0586.0604.0+17.0+2.90%132,000
2026-01-14583.0588.0581.0587.0+5.0+0.86%53,000
2026-01-13575.0585.0574.0582.0+10.0+1.75%76,300
2026-01-09572.0578.0569.0572.00.00.00%67,000
2026-01-08579.0585.0572.0572.0-8.0-1.38%56,500
2026-01-07574.0583.0573.0580.00.00.00%55,400
2026-01-06570.0586.0570.0580.0+10.0+1.75%86,000
2026-01-05564.0580.0564.0570.0+4.0+0.71%92,600
2025-12-30569.0573.0565.0566.0-2.0-0.35%43,400
2025-12-29569.0572.0565.0568.0+1.0+0.18%81,100
2025-12-26558.0575.0558.0567.0+9.0+1.61%107,800
2025-12-25552.0565.0541.0558.0+6.0+1.09%97,400
2025-12-24557.0558.0543.0552.0-2.0-0.36%72,400
2025-12-23553.0560.0553.0554.0-5.0-0.89%43,100
2025-12-22565.0567.0557.0559.0-2.0-0.36%59,500
2025-12-19553.0561.0552.0561.0+7.0+1.26%45,400
2025-12-18550.0555.0545.0554.0+3.0+0.54%74,700
2025-12-17555.0557.0548.0551.0-7.0-1.25%58,600
2025-12-16563.0563.0547.0558.0-1.0-0.18%100,100
2025-12-15554.0565.0552.0559.0+5.0+0.90%82,900
2025-12-12553.0558.0548.0554.0+10.0+1.84%96,400
2025-12-11556.0559.0540.0544.0-11.0-1.98%133,900
2025-12-10556.0562.0540.0555.0-7.0-1.25%194,000
2025-12-09594.0594.0559.0562.0-31.0-5.23%166,500
2025-12-08580.0595.0575.0593.0+24.0+4.22%126,200
2025-12-05577.0578.0565.0569.0-6.0-1.04%105,000
2025-12-04556.0575.0555.0575.0+18.0+3.23%105,700
2025-12-03544.0563.0542.0557.0+10.0+1.83%124,500
2025-12-02551.0551.0542.0547.00.00.00%62,200
2025-12-01550.0564.0547.0547.0+1.0+0.18%71,100
2025-11-28542.0548.0541.0546.0+1.0+0.18%38,600
2025-11-27547.0549.0543.0545.00.00.00%34,500
2025-11-26544.0547.0541.0545.0+6.0+1.11%38,200
2025-11-25538.0544.0535.0539.00.00.00%53,500
2025-11-21525.0539.0525.0539.0+7.0+1.32%63,100
2025-11-20518.0532.0514.0532.0+18.0+3.50%110,900
2025-11-19511.0518.0507.0514.0+4.0+0.78%50,800
2025-11-18518.0518.0504.0510.0-7.0-1.35%73,800
2025-11-17530.0531.0515.0517.0-11.0-2.08%51,400
2025-11-14528.0538.0525.0528.0-5.0-0.94%69,300
2025-11-13531.0536.0528.0533.0+2.0+0.38%36,700
2025-11-12519.0531.0517.0531.0+13.0+2.51%74,900
2025-11-11524.0526.0510.0518.0+2.0+0.39%58,700
2025-11-10507.0518.0505.0516.0+7.0+1.38%46,000
2025-11-07510.0518.0506.0509.0-6.0-1.17%91,400
2025-11-06497.0526.0494.0515.0+18.0+3.62%148,600
2025-11-05519.0519.0497.0497.0-19.0-3.68%105,500
2025-11-04500.0518.0494.0516.0+17.0+3.41%191,400
2025-10-31495.0510.0473.0499.0+4.0+0.81%273,200
2025-10-30493.0504.0493.0495.0-1.0-0.20%127,700
2025-10-29504.0505.0491.0496.0-7.0-1.39%104,700
2025-10-28507.0509.0497.0503.00.00.00%99,200
2025-10-27499.0510.0499.0503.0+6.0+1.21%68,700
2025-10-24506.0506.0492.0497.0-4.0-0.80%64,100
2025-10-23486.0506.0485.0501.0+9.0+1.83%90,900
2025-10-22487.0498.0483.0492.0+6.0+1.23%82,000
2025-10-21470.0486.0470.0486.0+16.0+3.40%96,500
2025-10-20472.0474.0466.0470.0+6.0+1.29%45,700
2025-10-17475.0480.0459.0464.0-17.0-3.53%83,700
2025-10-16487.0490.0481.0481.0+2.0+0.42%67,800
2025-10-15472.0482.0471.0479.0+13.0+2.79%102,200
2025-10-14456.0468.0455.0466.0+2.0+0.43%81,800
2025-10-10465.0470.0464.0464.0-7.0-1.49%86,600
2025-10-09471.0471.0467.0471.00.00.00%37,500
2025-10-08467.0471.0467.0471.0+4.0+0.86%51,000
2025-10-07465.0467.0460.0467.0+3.0+0.65%62,200
2025-10-06470.0472.0460.0464.0+2.0+0.43%71,800
2025-10-03455.0465.0455.0462.0+4.0+0.87%44,100
2025-10-02456.0463.0455.0458.0+5.0+1.10%82,000
2025-10-01453.0455.0448.0453.0-1.0-0.22%105,700
2025-09-30451.0461.0451.0454.0-3.0-0.66%61,200
2025-09-29451.0461.0446.0457.0+3.0+0.66%89,400
2025-09-26450.0455.0446.0454.0+5.0+1.11%79,300
2025-09-25456.0456.0445.0449.0-7.0-1.54%84,200
2025-09-24461.0463.0455.0456.0-2.0-0.44%66,000
2025-09-22462.0464.0456.0458.0+3.0+0.66%234,800
2025-09-19449.0458.0448.0455.0+7.0+1.56%88,100
2025-09-18445.0448.0440.0448.0+4.0+0.90%59,200
2025-09-17442.0446.0439.0444.0+1.0+0.23%78,800
2025-09-16433.0452.0433.0443.0+10.0+2.31%186,200
2025-09-12435.0436.0430.0433.0——58,700

直近120営業日分を表示