日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

スリーエフ(7544)の株価時系列情報

スリーエフ(7544)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2001/12/28 920 920 910 920 1,100
2001/12/27 919 919 910 910 700
2001/12/26 900 900 900 900 1,800
2001/12/25 915 919 900 900 1,000
2001/12/21 920 920 900 915 800
2001/12/20 920 920 900 900 1,300
2001/12/19 920 920 915 920 1,500
2001/12/18 920 920 920 920 800
2001/12/17 948 948 948 948 1,200
2001/12/14 925 925 910 910 2,700
2001/12/13 930 930 925 925 800
2001/12/12 922 929 921 929 300
2001/12/11 940 940 930 930 4,200
2001/12/07 930 930 930 930 100
2001/12/05 920 920 920 920 1,300
2001/12/04 939 939 920 920 600
2001/12/03 930 935 930 935 900
2001/11/30 930 930 920 920 700
2001/11/29 935 935 931 931 200
2001/11/28 940 940 940 940 200
2001/11/27 931 935 931 935 300
2001/11/22 920 920 920 920 1,500
2001/11/21 920 920 920 920 1,900
2001/11/20 920 920 920 920 200
2001/11/19 920 940 920 940 1,100
2001/11/16 940 940 940 940 1,300
2001/11/15 930 930 930 930 100
2001/11/14 921 950 920 950 1,300
2001/11/13 920 920 920 920 400
2001/11/12 930 930 920 920 2,700
2001/11/09 950 950 930 930 1,200
2001/11/08 935 935 935 935 600
2001/11/07 930 930 920 920 2,500
2001/11/06 925 925 925 925 400
2001/11/05 925 925 925 925 100
2001/11/02 933 933 925 925 500
2001/11/01 930 930 925 925 600
2001/10/31 930 930 927 927 200
2001/10/30 930 935 930 935 1,300
2001/10/29 930 934 930 934 1,600
2001/10/26 930 930 930 930 100
2001/10/25 918 926 918 926 200
2001/10/24 915 920 915 915 800
2001/10/23 920 920 912 912 200
2001/10/22 938 938 920 920 200
2001/10/19 920 920 900 900 1,000
2001/10/18 920 920 920 920 100
2001/10/17 930 935 916 916 1,100
2001/10/16 940 940 939 939 1,500
2001/10/15 921 940 915 915 800
2001/10/12 921 921 921 921 200
2001/10/11 921 921 921 921 900
2001/10/10 940 940 930 940 900
2001/10/09 940 940 940 940 700
2001/10/05 950 960 935 960 2,300
2001/10/04 931 950 931 950 4,500
2001/10/03 900 905 900 905 3,200
2001/10/02 899 900 891 900 2,000
2001/10/01 899 899 895 895 700
2001/09/28 899 899 899 899 1,400
2001/09/27 899 899 899 899 900
2001/09/26 900 900 898 899 1,200
2001/09/25 901 901 900 900 1,700
2001/09/21 880 940 880 900 1,100
2001/09/20 900 900 850 880 2,500
2001/09/19 920 920 910 910 1,700
2001/09/18 930 930 910 910 400
2001/09/17 940 940 860 860 3,600
2001/09/14 940 960 940 960 4,200
2001/09/13 860 900 860 900 3,700
2001/09/12 890 890 890 890 2,700
2001/09/10 949 949 940 940 500
2001/09/07 955 955 950 950 1,200
2001/09/06 960 960 955 955 400
2001/09/04 960 960 960 960 500
2001/09/03 970 970 952 952 3,300
2001/08/31 975 975 970 970 2,000
2001/08/30 978 980 975 975 800
2001/08/29 978 978 970 973 1,300
2001/08/28 989 990 980 980 1,000
2001/08/27 1,000 1,000 999 1,000 3,400
2001/08/24 1,000 1,000 994 1,000 2,400
2001/08/23 1,000 1,000 995 995 2,800
2001/08/22 1,000 1,000 995 1,000 3,400
2001/08/21 999 1,000 995 997 2,000
2001/08/20 980 985 980 985 600
2001/08/17 983 993 980 980 1,700
2001/08/16 985 985 980 980 7,100
2001/08/15 1,000 1,000 990 990 6,400
2001/08/14 1,000 1,000 1,000 1,000 200
2001/08/13 999 1,000 990 990 2,200
2001/08/10 995 995 989 989 2,100
2001/08/09 993 1,000 990 1,000 2,800
2001/08/08 999 999 990 990 1,800
2001/08/07 1,000 1,000 998 998 700
2001/08/06 1,000 1,000 998 1,000 2,800
2001/08/03 1,010 1,010 998 1,000 6,000
2001/08/02 1,015 1,020 1,010 1,010 2,500
2001/08/01 1,014 1,015 1,000 1,000 2,300
2001/07/31 1,014 1,014 1,014 1,014 100
2001/07/30 1,001 1,015 1,001 1,015 500
2001/07/27 995 1,015 995 996 1,700
2001/07/26 1,000 1,015 1,000 1,010 1,600
2001/07/25 1,020 1,020 1,000 1,000 5,100
2001/07/24 1,029 1,029 1,015 1,026 700
2001/07/23 1,050 1,050 1,030 1,030 600
2001/07/19 1,050 1,050 1,013 1,013 1,400
2001/07/18 1,050 1,050 1,050 1,050 500
2001/07/17 1,070 1,070 1,050 1,050 300
2001/07/16 1,090 1,100 1,071 1,071 1,700
2001/07/13 1,020 1,050 1,020 1,050 1,400
2001/07/12 1,030 1,030 1,030 1,030 200
2001/07/11 1,100 1,100 1,021 1,021 3,600
2001/07/10 1,015 1,015 1,011 1,011 400
2001/07/09 1,030 1,030 1,015 1,015 900
2001/07/06 1,030 1,031 1,030 1,030 2,600
2001/07/05 1,035 1,035 1,035 1,035 600
2001/07/04 1,050 1,050 1,030 1,030 200
2001/07/03 1,030 1,030 1,027 1,027 1,400
2001/07/02 1,052 1,052 1,030 1,030 300
2001/06/29 1,030 1,030 1,020 1,020 300
2001/06/28 1,050 1,050 1,045 1,045 400
2001/06/27 1,051 1,051 1,010 1,030 2,400
2001/06/26 1,086 1,086 1,030 1,051 1,300
2001/06/25 1,079 1,089 1,079 1,085 1,200
2001/06/22 1,030 1,090 1,030 1,090 1,100
2001/06/21 1,039 1,210 1,039 1,210 10,200
2001/06/20 1,000 1,010 1,000 1,010 500
2001/06/19 1,000 1,035 995 1,000 1,600
2001/06/18 1,050 1,050 1,040 1,040 1,900
2001/06/15 1,040 1,045 1,010 1,040 700
2001/06/14 1,044 1,044 1,040 1,040 500
2001/06/13 1,011 1,045 1,010 1,010 400
2001/06/12 1,040 1,040 1,001 1,001 1,400
2001/06/11 1,050 1,050 1,050 1,050 100
2001/06/08 1,050 1,050 1,050 1,050 300
2001/06/06 1,050 1,050 1,050 1,050 200
2001/06/05 1,050 1,050 1,030 1,040 600
2001/06/04 1,060 1,060 1,050 1,050 1,500
2001/06/01 1,060 1,060 1,060 1,060 100
2001/05/30 1,080 1,080 1,060 1,060 1,000
2001/05/29 1,090 1,090 1,060 1,080 7,800
2001/05/28 1,085 1,085 1,061 1,061 2,500
2001/05/25 1,100 1,100 1,080 1,100 2,700
2001/05/24 1,050 1,050 1,050 1,050 800
2001/05/23 1,097 1,097 1,090 1,090 179,000
2001/05/22 1,060 1,100 1,060 1,099 2,400
2001/05/21 1,099 1,099 1,080 1,080 900
2001/05/18 1,080 1,090 1,080 1,090 2,800
2001/05/17 1,080 1,080 1,080 1,080 500
2001/05/16 1,100 1,100 1,080 1,080 5,200
2001/05/15 1,100 1,100 1,090 1,090 1,300
2001/05/14 1,099 1,100 1,090 1,100 1,000
2001/05/11 1,100 1,100 1,065 1,099 600
2001/05/10 1,100 1,100 1,070 1,070 2,100
2001/05/09 1,140 1,140 1,100 1,100 2,800
2001/05/08 1,040 1,080 1,030 1,080 8,200
2001/05/07 1,040 1,040 1,030 1,040 4,100
2001/05/02 1,003 1,050 1,003 1,040 3,100
2001/05/01 1,000 1,010 1,000 1,010 8,900
2001/04/27 1,000 1,000 998 998 700
2001/04/26 980 1,000 980 1,000 3,100
2001/04/25 967 970 967 970 600
2001/04/24 968 968 952 967 1,700
2001/04/23 951 969 951 951 1,900
2001/04/20 970 970 950 950 7,300
2001/04/19 985 985 970 970 4,900
2001/04/18 990 999 984 999 900
2001/04/17 995 995 990 990 1,100
2001/04/16 998 998 994 994 2,100
2001/04/13 994 994 990 994 900
2001/04/12 991 995 991 995 300
2001/04/11 995 995 995 995 200
2001/04/10 990 1,000 990 1,000 700
2001/04/09 996 1,000 996 1,000 2,400
2001/04/06 996 996 980 990 2,700
2001/04/05 980 990 980 990 200
2001/04/04 950 980 950 980 200
2001/04/03 951 985 950 985 3,300
2001/04/02 970 970 950 950 1,500
2001/03/30 990 990 900 900 10,500
2001/03/29 995 995 950 950 2,700
2001/03/28 994 995 994 995 3,000
2001/03/27 1,010 1,020 990 990 2,700
2001/03/26 1,020 1,020 999 1,020 1,600
2001/03/23 940 999 940 999 3,700
2001/03/22 926 936 926 936 1,200
2001/03/21 870 906 870 906 5,700
2001/03/19 920 920 920 920 1,600
2001/03/16 930 930 915 920 10,200
2001/03/15 950 950 900 900 8,600
2001/03/14 967 967 955 955 2,500
2001/03/13 970 970 968 968 6,600
2001/03/12 985 985 970 985 14,700
2001/03/09 989 990 985 990 5,200
2001/03/08 1,001 1,001 990 990 6,300
2001/03/07 1,000 1,000 998 1,000 2,500
2001/03/06 1,000 1,000 1,000 1,000 4,000
2001/03/05 1,010 1,010 1,000 1,000 4,200
2001/03/02 1,040 1,050 1,010 1,050 2,000
2001/03/01 1,040 1,040 1,040 1,040 300
2001/02/28 1,050 1,050 1,010 1,010 2,000
2001/02/27 1,051 1,051 1,030 1,050 2,300
2001/02/26 1,100 1,100 1,090 1,090 800
2001/02/23 1,130 1,130 1,100 1,100 2,100
2001/02/22 1,145 1,145 1,130 1,140 2,700
2001/02/21 1,150 1,150 1,128 1,128 1,900
2001/02/20 1,151 1,151 1,126 1,130 1,100
2001/02/19 1,129 1,190 1,110 1,126 2,600
2001/02/16 1,200 1,200 1,150 1,189 4,700
2001/02/15 1,080 1,210 1,080 1,200 4,200
2001/02/14 1,090 1,090 1,085 1,090 1,000
2001/02/13 1,065 1,065 1,051 1,065 1,800
2001/02/09 1,045 1,065 1,045 1,065 500
2001/02/08 1,060 1,060 1,045 1,045 3,700
2001/02/07 1,050 1,061 1,045 1,045 3,000
2001/02/06 1,050 1,050 1,050 1,050 400
2001/02/05 1,049 1,061 1,049 1,061 5,200
2001/02/02 1,030 1,040 1,030 1,040 1,100
2001/02/01 1,050 1,050 1,026 1,026 800
2001/01/31 1,080 1,080 1,010 1,050 5,500
2001/01/30 1,050 1,050 1,030 1,050 2,100
2001/01/29 1,030 1,030 1,020 1,020 1,400
2001/01/26 1,030 1,030 1,030 1,030 100
2001/01/25 1,040 1,070 1,020 1,030 2,400
2001/01/24 1,061 1,061 1,040 1,040 1,000
2001/01/23 1,055 1,055 1,055 1,055 100
2001/01/19 1,090 1,090 1,080 1,080 400
2001/01/18 1,022 1,022 1,022 1,022 1,000
2001/01/16 1,100 1,100 1,100 1,100 2,300
2001/01/15 1,100 1,100 1,100 1,100 100
2001/01/12 1,052 1,052 1,015 1,019 4,200
2001/01/11 1,100 1,100 1,080 1,100 3,500
2001/01/10 1,052 1,100 1,052 1,060 2,100
2001/01/09 1,100 1,100 1,060 1,100 1,600
2001/01/05 1,099 1,100 1,099 1,100 200

このページの先頭へ