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
2006/12/29 862 862 862 862 500
2006/12/28 860 869 860 861 2,900
2006/12/27 856 859 851 859 1,700
2006/12/26 845 860 841 860 5,400
2006/12/25 860 860 845 850 7,000
2006/12/22 870 870 851 862 5,600
2006/12/21 881 883 871 875 2,400
2006/12/20 892 892 871 880 3,400
2006/12/19 897 897 831 872 7,800
2006/12/18 900 900 896 897 2,100
2006/12/15 900 900 895 896 3,800
2006/12/14 898 900 898 900 2,300
2006/12/13 896 899 891 895 4,400
2006/12/12 889 890 885 890 2,200
2006/12/11 880 882 880 881 3,300
2006/12/08 867 876 867 871 2,200
2006/12/07 870 871 865 866 2,900
2006/12/06 865 870 861 870 2,200
2006/12/05 864 865 862 862 700
2006/12/04 860 865 856 865 3,100
2006/12/01 848 855 848 855 1,200
2006/11/30 849 851 846 850 2,200
2006/11/29 848 850 841 850 1,900
2006/11/28 841 847 840 844 1,200
2006/11/27 840 847 840 845 900
2006/11/24 845 845 843 844 1,900
2006/11/22 841 845 840 840 1,800
2006/11/21 826 845 826 840 7,500
2006/11/20 850 850 835 835 9,700
2006/11/17 829 835 821 835 6,500
2006/11/16 828 829 827 827 2,700
2006/11/15 819 828 818 820 3,400
2006/11/14 829 830 817 818 4,700
2006/11/13 822 824 810 822 5,800
2006/11/10 850 851 800 825 8,000
2006/11/09 856 858 850 850 4,400
2006/11/08 857 858 856 857 1,500
2006/11/07 859 859 855 858 2,300
2006/11/06 864 864 855 856 6,100
2006/11/02 857 857 856 857 2,200
2006/11/01 861 861 857 858 1,400
2006/10/31 861 861 858 858 3,500
2006/10/30 861 862 860 860 2,300
2006/10/27 861 862 860 860 1,800
2006/10/26 860 862 860 860 2,600
2006/10/25 860 862 860 862 2,400
2006/10/24 860 863 860 862 2,200
2006/10/23 860 862 860 861 3,500
2006/10/20 862 862 860 861 3,800
2006/10/19 859 867 859 860 4,800
2006/10/18 868 871 866 869 1,200
2006/10/17 872 872 867 871 5,900
2006/10/16 875 875 871 871 2,700
2006/10/13 871 877 871 871 2,600
2006/10/12 871 872 871 872 4,300
2006/10/11 875 875 871 871 5,000
2006/10/10 874 880 874 875 1,200
2006/10/06 869 880 865 880 5,800
2006/10/05 868 880 861 865 7,500
2006/10/04 901 905 850 850 32,000
2006/10/03 902 910 900 901 1,600
2006/10/02 902 907 902 904 2,100
2006/09/29 908 908 901 902 2,600
2006/09/28 895 905 895 899 5,500
2006/09/27 900 900 898 900 2,500
2006/09/26 901 910 898 898 2,700
2006/09/25 903 904 899 899 2,400
2006/09/22 901 906 898 902 6,300
2006/09/21 900 919 900 919 2,600
2006/09/20 902 902 900 900 5,900
2006/09/19 905 905 901 901 3,200
2006/09/15 914 914 906 906 4,600
2006/09/14 915 919 914 914 3,800
2006/09/13 923 925 917 917 5,500
2006/09/12 931 931 923 925 6,100
2006/09/11 936 940 933 933 3,300
2006/09/08 936 942 933 936 2,000
2006/09/07 935 940 935 936 3,900
2006/09/06 939 940 933 940 4,600
2006/09/05 930 938 930 935 3,500
2006/09/04 941 941 930 930 8,800
2006/09/01 951 952 942 942 7,000
2006/08/31 968 968 955 957 5,300
2006/08/30 970 975 967 967 4,800
2006/08/29 967 975 966 975 6,300
2006/08/28 960 974 954 966 38,600
2006/08/25 998 1,001 997 1,001 52,200
2006/08/24 1,001 1,001 999 1,001 18,500
2006/08/23 1,002 1,003 1,001 1,002 7,800
2006/08/22 1,002 1,004 1,001 1,002 6,800
2006/08/21 1,002 1,004 1,000 1,004 6,700
2006/08/18 1,004 1,004 998 1,000 9,000
2006/08/17 999 1,001 997 998 13,400
2006/08/16 1,000 1,000 999 999 11,800
2006/08/15 1,001 1,003 999 1,000 11,800
2006/08/14 1,000 1,004 999 1,001 4,100
2006/08/11 999 1,003 999 1,003 2,100
2006/08/10 999 1,000 997 1,000 6,700
2006/08/09 998 1,000 998 1,000 2,700
2006/08/08 998 998 997 997 3,000
2006/08/07 1,000 1,000 998 998 5,300
2006/08/04 998 999 995 998 4,000
2006/08/03 989 999 989 995 7,100
2006/08/02 984 989 984 985 5,000
2006/08/01 979 985 978 984 7,700
2006/07/31 972 978 972 975 4,200
2006/07/28 966 972 966 972 1,800
2006/07/27 965 968 964 966 2,200
2006/07/26 973 973 955 965 6,200
2006/07/25 978 980 970 977 2,600
2006/07/24 973 973 965 967 3,100
2006/07/21 963 968 960 968 3,600
2006/07/20 980 980 963 973 4,200
2006/07/19 952 964 950 952 3,000
2006/07/18 971 971 950 950 11,400
2006/07/14 973 975 971 972 2,400
2006/07/13 975 975 973 973 2,700
2006/07/12 975 977 975 977 1,700
2006/07/11 979 979 974 975 3,500
2006/07/10 971 976 970 975 5,700
2006/07/07 980 980 975 976 3,800
2006/07/06 985 988 980 980 5,000
2006/07/05 982 984 979 984 6,100
2006/07/04 972 981 972 977 4,800
2006/07/03 965 967 961 967 2,800
2006/06/30 955 957 952 954 4,600
2006/06/29 960 960 951 953 4,400
2006/06/28 948 950 946 950 1,900
2006/06/27 949 949 945 946 3,600
2006/06/26 949 950 945 945 2,100
2006/06/23 940 944 930 940 6,100
2006/06/22 949 949 930 933 3,000
2006/06/21 942 944 930 932 6,400
2006/06/20 929 930 924 929 4,300
2006/06/19 924 926 915 919 9,300
2006/06/16 942 943 911 914 22,500
2006/06/15 949 950 940 942 3,600
2006/06/14 947 950 935 935 5,100
2006/06/13 945 950 945 946 2,900
2006/06/12 931 946 920 944 4,400
2006/06/09 910 930 906 930 7,400
2006/06/08 940 940 902 911 7,800
2006/06/07 950 950 947 949 9,200
2006/06/06 974 980 953 956 6,800
2006/06/05 979 980 975 980 3,400
2006/06/02 970 988 951 980 10,400
2006/06/01 997 999 966 970 16,000
2006/05/31 999 1,000 997 997 3,600
2006/05/30 1,000 1,000 998 999 4,000
2006/05/29 998 1,003 998 1,000 3,200
2006/05/26 999 1,001 998 1,001 3,200
2006/05/25 997 1,005 997 998 5,200
2006/05/24 999 1,004 999 999 1,500
2006/05/23 999 1,005 998 998 5,100
2006/05/22 997 1,010 997 1,007 6,400
2006/05/19 1,009 1,009 993 998 9,900
2006/05/18 999 1,000 994 999 16,700
2006/05/17 1,003 1,003 1,000 1,002 8,000
2006/05/16 1,015 1,015 1,002 1,002 5,000
2006/05/15 1,005 1,005 1,002 1,003 5,100
2006/05/12 1,005 1,015 1,001 1,005 3,700
2006/05/11 1,022 1,022 1,009 1,012 8,100
2006/05/10 1,026 1,026 1,020 1,020 3,300
2006/05/09 1,030 1,030 1,025 1,025 3,100
2006/05/08 1,030 1,030 1,025 1,025 4,500
2006/05/02 1,030 1,031 1,020 1,025 2,700
2006/05/01 1,026 1,028 1,010 1,020 6,700
2006/04/28 1,009 1,015 1,005 1,006 1,800
2006/04/27 1,003 1,011 1,003 1,007 4,700
2006/04/26 1,005 1,011 1,005 1,007 2,500
2006/04/25 1,003 1,012 1,002 1,002 12,200
2006/04/24 1,011 1,011 1,000 1,002 17,000
2006/04/21 1,030 1,030 1,014 1,014 20,400
2006/04/20 1,034 1,034 1,030 1,031 6,800
2006/04/19 1,033 1,035 1,030 1,031 4,400
2006/04/18 1,036 1,039 1,030 1,031 7,500
2006/04/17 1,031 1,043 1,031 1,034 11,000
2006/04/14 1,043 1,045 1,021 1,030 15,800
2006/04/13 1,056 1,056 1,040 1,042 13,100
2006/04/12 1,050 1,060 1,050 1,056 24,200
2006/04/11 1,085 1,085 1,050 1,066 52,600
2006/04/10 1,094 1,094 1,077 1,085 38,100
2006/04/07 1,084 1,084 1,072 1,076 52,500
2006/04/06 1,043 1,060 1,043 1,051 48,200
2006/04/05 1,026 1,033 1,023 1,033 60,300
2006/04/04 1,015 1,024 1,010 1,015 23,900
2006/04/03 1,007 1,013 1,006 1,008 7,800
2006/03/31 1,007 1,007 998 998 22,800
2006/03/30 1,008 1,008 1,003 1,006 9,600
2006/03/29 999 1,007 999 1,007 7,700
2006/03/28 1,019 1,019 995 999 23,200
2006/03/27 1,018 1,018 1,005 1,009 7,500
2006/03/24 1,005 1,019 1,002 1,005 10,200
2006/03/23 1,012 1,019 1,002 1,004 8,700
2006/03/22 1,016 1,023 1,012 1,012 12,300
2006/03/20 1,015 1,020 1,010 1,015 10,500
2006/03/17 1,049 1,049 1,022 1,022 3,900
2006/03/16 1,049 1,049 1,039 1,039 2,400
2006/03/15 1,047 1,047 1,035 1,039 2,300
2006/03/14 1,048 1,048 1,030 1,031 2,400
2006/03/13 1,034 1,043 1,030 1,043 5,300
2006/03/10 1,018 1,025 1,016 1,017 5,200
2006/03/09 1,015 1,015 1,000 1,003 1,700
2006/03/08 1,020 1,020 1,000 1,000 18,200
2006/03/07 1,025 1,045 1,019 1,030 6,500
2006/03/06 1,040 1,040 1,025 1,026 3,900
2006/03/03 1,045 1,048 1,040 1,048 3,200
2006/03/02 1,059 1,059 1,045 1,051 4,800
2006/03/01 1,059 1,060 1,055 1,060 4,300
2006/02/28 1,060 1,062 1,055 1,060 4,600
2006/02/27 1,060 1,077 1,057 1,060 8,700
2006/02/24 1,045 1,059 1,045 1,059 2,700
2006/02/23 1,050 1,058 1,045 1,045 4,100
2006/02/22 1,045 1,064 1,041 1,058 8,500
2006/02/21 1,029 1,055 1,025 1,045 16,700
2006/02/20 1,125 1,125 1,080 1,080 7,600
2006/02/17 1,133 1,133 1,086 1,100 3,400
2006/02/16 1,140 1,140 1,086 1,134 9,100
2006/02/15 1,100 1,120 1,090 1,119 4,800
2006/02/14 1,110 1,111 1,050 1,105 8,900
2006/02/13 1,130 1,130 1,114 1,114 5,100
2006/02/10 1,135 1,137 1,130 1,130 5,200
2006/02/09 1,150 1,153 1,129 1,131 18,300
2006/02/08 1,158 1,160 1,139 1,150 15,300
2006/02/07 1,142 1,169 1,130 1,169 28,600
2006/02/06 1,170 1,170 1,150 1,165 15,400
2006/02/03 1,174 1,174 1,160 1,170 5,700
2006/02/02 1,173 1,190 1,172 1,172 8,800
2006/02/01 1,187 1,187 1,172 1,172 6,200
2006/01/31 1,190 1,190 1,177 1,182 6,800
2006/01/30 1,215 1,219 1,171 1,195 20,600
2006/01/27 1,209 1,210 1,196 1,196 9,100
2006/01/26 1,183 1,186 1,175 1,186 3,900
2006/01/25 1,180 1,180 1,160 1,172 11,300
2006/01/24 1,170 1,219 1,170 1,186 4,200
2006/01/23 1,161 1,198 1,140 1,170 21,900
2006/01/20 1,290 1,290 1,170 1,240 34,400
2006/01/19 1,160 1,290 1,150 1,290 23,700
2006/01/18 1,255 1,258 1,149 1,180 38,600
2006/01/17 1,280 1,300 1,270 1,271 47,200
2006/01/16 1,212 1,330 1,212 1,300 96,800
2006/01/13 1,186 1,190 1,176 1,180 27,800
2006/01/12 1,122 1,188 1,122 1,188 39,300
2006/01/11 1,106 1,119 1,105 1,119 26,800
2006/01/10 1,095 1,100 1,081 1,100 23,300
2006/01/06 1,066 1,077 1,063 1,071 34,400
2006/01/05 1,069 1,079 1,060 1,065 49,000
2006/01/04 1,059 1,064 1,055 1,064 23,600

このページの先頭へ