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 |
---|---|---|---|---|---|
2007/12/28 | 732 | 750 | 732 | 750 | 900 |
2007/12/27 | 736 | 740 | 736 | 740 | 700 |
2007/12/26 | 732 | 736 | 732 | 736 | 400 |
2007/12/25 | 737 | 741 | 731 | 731 | 2,900 |
2007/12/21 | 754 | 754 | 740 | 741 | 4,100 |
2007/12/20 | 754 | 754 | 744 | 751 | 2,700 |
2007/12/19 | 748 | 748 | 743 | 744 | 2,400 |
2007/12/18 | 747 | 753 | 747 | 753 | 1,200 |
2007/12/17 | 762 | 765 | 750 | 751 | 2,700 |
2007/12/14 | 747 | 753 | 747 | 753 | 1,600 |
2007/12/13 | 755 | 755 | 751 | 755 | 600 |
2007/12/12 | 751 | 755 | 751 | 755 | 600 |
2007/12/11 | 755 | 755 | 750 | 755 | 4,000 |
2007/12/10 | 754 | 754 | 750 | 754 | 1,100 |
2007/12/07 | 750 | 755 | 750 | 755 | 1,400 |
2007/12/06 | 742 | 745 | 740 | 744 | 900 |
2007/12/05 | 740 | 745 | 740 | 745 | 900 |
2007/12/04 | 738 | 740 | 738 | 738 | 1,500 |
2007/12/03 | 740 | 740 | 740 | 740 | 700 |
2007/11/30 | 742 | 742 | 732 | 733 | 1,200 |
2007/11/29 | 734 | 734 | 730 | 734 | 300 |
2007/11/28 | 733 | 734 | 725 | 732 | 600 |
2007/11/27 | 723 | 725 | 722 | 725 | 1,200 |
2007/11/26 | 752 | 752 | 715 | 724 | 6,500 |
2007/11/22 | 750 | 755 | 746 | 751 | 1,900 |
2007/11/21 | 753 | 757 | 750 | 757 | 1,800 |
2007/11/20 | 762 | 762 | 752 | 753 | 2,600 |
2007/11/19 | 758 | 758 | 752 | 752 | 1,900 |
2007/11/16 | 758 | 758 | 757 | 758 | 800 |
2007/11/15 | 755 | 758 | 750 | 758 | 500 |
2007/11/14 | 751 | 760 | 748 | 760 | 1,300 |
2007/11/13 | 750 | 750 | 748 | 750 | 1,000 |
2007/11/12 | 751 | 751 | 745 | 750 | 3,200 |
2007/11/09 | 764 | 764 | 750 | 751 | 4,600 |
2007/11/08 | 752 | 756 | 751 | 756 | 1,300 |
2007/11/07 | 767 | 767 | 750 | 750 | 5,100 |
2007/11/06 | 768 | 769 | 765 | 767 | 500 |
2007/11/05 | 769 | 770 | 764 | 764 | 3,400 |
2007/11/02 | 768 | 769 | 766 | 769 | 1,900 |
2007/11/01 | 768 | 769 | 763 | 767 | 1,300 |
2007/10/31 | 766 | 768 | 765 | 765 | 1,400 |
2007/10/30 | 766 | 770 | 765 | 766 | 700 |
2007/10/29 | 762 | 772 | 760 | 772 | 1,400 |
2007/10/26 | 757 | 763 | 757 | 763 | 1,300 |
2007/10/25 | 762 | 762 | 756 | 756 | 2,600 |
2007/10/24 | 770 | 770 | 760 | 761 | 1,200 |
2007/10/23 | 770 | 770 | 770 | 770 | 300 |
2007/10/22 | 760 | 765 | 759 | 765 | 1,100 |
2007/10/19 | 779 | 779 | 752 | 769 | 3,000 |
2007/10/18 | 758 | 774 | 758 | 774 | 2,100 |
2007/10/17 | 762 | 766 | 750 | 758 | 2,200 |
2007/10/16 | 770 | 770 | 767 | 767 | 1,100 |
2007/10/15 | 771 | 771 | 762 | 770 | 2,400 |
2007/10/12 | 771 | 772 | 765 | 772 | 2,300 |
2007/10/11 | 773 | 775 | 770 | 771 | 2,600 |
2007/10/10 | 775 | 780 | 770 | 773 | 4,500 |
2007/10/09 | 789 | 789 | 777 | 783 | 5,100 |
2007/10/05 | 801 | 811 | 770 | 785 | 14,300 |
2007/10/04 | 764 | 856 | 756 | 810 | 37,700 |
2007/10/03 | 760 | 760 | 754 | 756 | 1,800 |
2007/10/02 | 756 | 759 | 756 | 759 | 1,000 |
2007/10/01 | 753 | 757 | 751 | 754 | 1,300 |
2007/09/28 | 774 | 774 | 750 | 754 | 2,900 |
2007/09/27 | 752 | 769 | 745 | 769 | 4,000 |
2007/09/26 | 756 | 760 | 753 | 754 | 800 |
2007/09/25 | 749 | 757 | 746 | 746 | 2,600 |
2007/09/21 | 755 | 759 | 749 | 749 | 2,700 |
2007/09/20 | 754 | 760 | 752 | 760 | 2,500 |
2007/09/19 | 751 | 752 | 749 | 751 | 2,700 |
2007/09/18 | 763 | 763 | 750 | 751 | 2,900 |
2007/09/14 | 776 | 776 | 762 | 762 | 1,200 |
2007/09/13 | 774 | 777 | 768 | 768 | 4,600 |
2007/09/12 | 797 | 797 | 776 | 776 | 2,000 |
2007/09/11 | 778 | 789 | 774 | 778 | 2,500 |
2007/09/10 | 770 | 784 | 770 | 773 | 8,500 |
2007/09/07 | 827 | 827 | 812 | 812 | 3,300 |
2007/09/06 | 841 | 841 | 836 | 836 | 3,200 |
2007/09/05 | 849 | 849 | 843 | 843 | 4,300 |
2007/09/04 | 851 | 852 | 849 | 849 | 3,300 |
2007/09/03 | 851 | 852 | 851 | 851 | 2,600 |
2007/08/31 | 852 | 852 | 851 | 851 | 1,200 |
2007/08/30 | 852 | 852 | 851 | 852 | 1,400 |
2007/08/29 | 851 | 854 | 851 | 852 | 4,800 |
2007/08/28 | 853 | 859 | 851 | 851 | 17,600 |
2007/08/27 | 895 | 897 | 890 | 894 | 26,400 |
2007/08/24 | 896 | 897 | 895 | 895 | 5,700 |
2007/08/23 | 897 | 897 | 895 | 895 | 2,100 |
2007/08/22 | 897 | 898 | 892 | 895 | 2,800 |
2007/08/21 | 892 | 895 | 891 | 895 | 1,600 |
2007/08/20 | 889 | 891 | 888 | 891 | 5,500 |
2007/08/17 | 876 | 880 | 876 | 879 | 2,400 |
2007/08/16 | 891 | 893 | 870 | 880 | 4,900 |
2007/08/15 | 890 | 893 | 890 | 893 | 5,800 |
2007/08/14 | 891 | 893 | 890 | 890 | 4,400 |
2007/08/13 | 891 | 893 | 890 | 890 | 2,700 |
2007/08/10 | 893 | 894 | 890 | 891 | 1,200 |
2007/08/09 | 896 | 898 | 892 | 892 | 4,000 |
2007/08/08 | 898 | 899 | 897 | 897 | 1,200 |
2007/08/07 | 899 | 899 | 897 | 898 | 1,600 |
2007/08/06 | 898 | 899 | 897 | 898 | 1,400 |
2007/08/03 | 898 | 900 | 898 | 898 | 3,600 |
2007/08/02 | 900 | 900 | 898 | 899 | 6,500 |
2007/08/01 | 900 | 900 | 899 | 899 | 1,000 |
2007/07/31 | 900 | 900 | 899 | 899 | 2,000 |
2007/07/30 | 896 | 899 | 895 | 899 | 1,300 |
2007/07/27 | 898 | 899 | 897 | 899 | 2,500 |
2007/07/26 | 899 | 900 | 899 | 900 | 2,200 |
2007/07/25 | 900 | 900 | 898 | 900 | 2,600 |
2007/07/24 | 900 | 900 | 897 | 898 | 2,400 |
2007/07/23 | 900 | 900 | 896 | 899 | 1,900 |
2007/07/20 | 900 | 900 | 899 | 899 | 3,000 |
2007/07/19 | 897 | 901 | 896 | 901 | 1,800 |
2007/07/18 | 900 | 900 | 898 | 900 | 1,700 |
2007/07/17 | 900 | 900 | 898 | 900 | 1,900 |
2007/07/13 | 898 | 898 | 895 | 898 | 1,700 |
2007/07/12 | 893 | 900 | 890 | 900 | 2,100 |
2007/07/11 | 901 | 901 | 890 | 894 | 8,700 |
2007/07/10 | 900 | 901 | 899 | 901 | 1,700 |
2007/07/09 | 900 | 901 | 900 | 900 | 2,400 |
2007/07/06 | 900 | 900 | 899 | 900 | 1,700 |
2007/07/05 | 899 | 900 | 898 | 900 | 900 |
2007/07/04 | 900 | 900 | 896 | 899 | 1,300 |
2007/07/03 | 899 | 900 | 895 | 899 | 2,700 |
2007/07/02 | 895 | 898 | 895 | 898 | 2,100 |
2007/06/29 | 899 | 899 | 895 | 898 | 2,500 |
2007/06/28 | 895 | 899 | 895 | 899 | 1,400 |
2007/06/27 | 897 | 897 | 896 | 896 | 2,100 |
2007/06/26 | 898 | 899 | 897 | 898 | 1,300 |
2007/06/25 | 899 | 899 | 898 | 898 | 600 |
2007/06/22 | 899 | 899 | 895 | 899 | 2,400 |
2007/06/21 | 893 | 899 | 892 | 898 | 2,000 |
2007/06/20 | 889 | 892 | 889 | 892 | 2,800 |
2007/06/19 | 887 | 889 | 885 | 888 | 2,600 |
2007/06/18 | 882 | 887 | 882 | 885 | 3,000 |
2007/06/15 | 882 | 885 | 882 | 885 | 1,800 |
2007/06/14 | 884 | 884 | 882 | 883 | 900 |
2007/06/13 | 882 | 884 | 880 | 884 | 800 |
2007/06/12 | 885 | 885 | 880 | 881 | 1,300 |
2007/06/11 | 881 | 884 | 879 | 880 | 1,500 |
2007/06/08 | 887 | 887 | 877 | 880 | 2,500 |
2007/06/07 | 881 | 883 | 879 | 883 | 1,000 |
2007/06/06 | 882 | 885 | 880 | 884 | 3,200 |
2007/06/05 | 889 | 889 | 881 | 882 | 1,800 |
2007/06/04 | 897 | 897 | 888 | 888 | 2,500 |
2007/06/01 | 897 | 897 | 889 | 892 | 1,500 |
2007/05/31 | 896 | 896 | 892 | 893 | 1,700 |
2007/05/30 | 899 | 901 | 897 | 897 | 1,900 |
2007/05/29 | 902 | 902 | 896 | 896 | 1,000 |
2007/05/28 | 898 | 901 | 897 | 897 | 3,100 |
2007/05/25 | 897 | 899 | 894 | 899 | 1,700 |
2007/05/24 | 900 | 902 | 897 | 899 | 2,700 |
2007/05/23 | 893 | 902 | 888 | 902 | 4,900 |
2007/05/22 | 894 | 894 | 885 | 893 | 1,300 |
2007/05/21 | 902 | 902 | 889 | 889 | 4,100 |
2007/05/18 | 905 | 905 | 891 | 898 | 5,400 |
2007/05/17 | 886 | 905 | 886 | 905 | 6,200 |
2007/05/16 | 895 | 895 | 883 | 889 | 2,700 |
2007/05/15 | 888 | 894 | 885 | 894 | 800 |
2007/05/14 | 892 | 894 | 890 | 892 | 3,100 |
2007/05/11 | 885 | 885 | 883 | 884 | 1,100 |
2007/05/10 | 882 | 892 | 882 | 892 | 2,900 |
2007/05/09 | 890 | 892 | 886 | 887 | 600 |
2007/05/08 | 900 | 900 | 880 | 890 | 3,000 |
2007/05/07 | 898 | 901 | 895 | 901 | 3,000 |
2007/05/02 | 899 | 900 | 890 | 900 | 8,500 |
2007/05/01 | 880 | 890 | 880 | 889 | 3,300 |
2007/04/27 | 880 | 884 | 876 | 884 | 1,400 |
2007/04/26 | 879 | 880 | 873 | 879 | 1,800 |
2007/04/25 | 875 | 877 | 870 | 877 | 1,900 |
2007/04/24 | 862 | 870 | 862 | 870 | 1,600 |
2007/04/23 | 856 | 869 | 856 | 869 | 2,000 |
2007/04/20 | 861 | 880 | 856 | 860 | 9,500 |
2007/04/19 | 855 | 857 | 850 | 857 | 2,700 |
2007/04/18 | 851 | 853 | 848 | 853 | 1,300 |
2007/04/17 | 848 | 853 | 848 | 852 | 900 |
2007/04/16 | 850 | 850 | 850 | 850 | 3,100 |
2007/04/13 | 846 | 848 | 845 | 848 | 1,100 |
2007/04/12 | 851 | 851 | 846 | 846 | 14,000 |
2007/04/11 | 850 | 851 | 849 | 851 | 1,200 |
2007/04/10 | 850 | 851 | 847 | 851 | 1,500 |
2007/04/09 | 850 | 851 | 845 | 850 | 1,400 |
2007/04/06 | 850 | 850 | 834 | 846 | 6,600 |
2007/04/05 | 856 | 856 | 830 | 850 | 18,100 |
2007/04/04 | 856 | 857 | 848 | 850 | 3,500 |
2007/04/03 | 857 | 857 | 856 | 856 | 900 |
2007/04/02 | 856 | 857 | 850 | 857 | 3,000 |
2007/03/30 | 852 | 855 | 851 | 855 | 1,000 |
2007/03/29 | 848 | 849 | 845 | 849 | 800 |
2007/03/28 | 850 | 851 | 846 | 848 | 1,300 |
2007/03/27 | 843 | 846 | 841 | 846 | 1,000 |
2007/03/26 | 853 | 853 | 840 | 844 | 5,200 |
2007/03/23 | 852 | 853 | 845 | 845 | 4,600 |
2007/03/22 | 859 | 859 | 851 | 851 | 3,200 |
2007/03/20 | 870 | 870 | 851 | 855 | 3,900 |
2007/03/19 | 851 | 855 | 851 | 854 | 2,700 |
2007/03/16 | 864 | 864 | 854 | 855 | 1,000 |
2007/03/15 | 850 | 859 | 850 | 859 | 2,000 |
2007/03/14 | 859 | 859 | 855 | 856 | 800 |
2007/03/13 | 863 | 865 | 860 | 860 | 1,300 |
2007/03/12 | 870 | 870 | 845 | 860 | 4,800 |
2007/03/09 | 872 | 872 | 867 | 868 | 1,000 |
2007/03/08 | 872 | 872 | 865 | 871 | 600 |
2007/03/07 | 866 | 870 | 863 | 870 | 800 |
2007/03/06 | 852 | 869 | 852 | 866 | 2,500 |
2007/03/05 | 866 | 870 | 852 | 857 | 1,800 |
2007/03/02 | 869 | 870 | 866 | 870 | 1,400 |
2007/03/01 | 871 | 873 | 865 | 873 | 3,500 |
2007/02/28 | 869 | 873 | 850 | 873 | 6,700 |
2007/02/27 | 879 | 880 | 875 | 879 | 1,900 |
2007/02/26 | 880 | 882 | 875 | 879 | 4,100 |
2007/02/23 | 899 | 899 | 884 | 889 | 5,900 |
2007/02/22 | 904 | 905 | 900 | 905 | 7,900 |
2007/02/21 | 905 | 908 | 901 | 902 | 3,400 |
2007/02/20 | 899 | 907 | 898 | 903 | 14,000 |
2007/02/19 | 889 | 896 | 888 | 896 | 3,400 |
2007/02/16 | 892 | 895 | 886 | 895 | 2,900 |
2007/02/15 | 890 | 892 | 887 | 891 | 2,300 |
2007/02/14 | 885 | 890 | 883 | 890 | 3,000 |
2007/02/13 | 888 | 888 | 885 | 885 | 3,500 |
2007/02/09 | 888 | 889 | 886 | 889 | 2,100 |
2007/02/08 | 888 | 888 | 883 | 888 | 1,900 |
2007/02/07 | 890 | 890 | 888 | 888 | 1,000 |
2007/02/06 | 890 | 890 | 890 | 890 | 1,800 |
2007/02/05 | 892 | 892 | 885 | 886 | 2,700 |
2007/02/02 | 885 | 885 | 880 | 883 | 2,400 |
2007/02/01 | 875 | 877 | 875 | 877 | 1,000 |
2007/01/31 | 877 | 877 | 871 | 876 | 1,500 |
2007/01/30 | 870 | 872 | 869 | 871 | 3,000 |
2007/01/29 | 879 | 879 | 869 | 869 | 5,900 |
2007/01/26 | 887 | 887 | 873 | 877 | 8,600 |
2007/01/25 | 888 | 888 | 880 | 887 | 2,300 |
2007/01/24 | 881 | 898 | 880 | 880 | 8,300 |
2007/01/23 | 890 | 890 | 880 | 880 | 4,600 |
2007/01/22 | 898 | 898 | 890 | 890 | 2,500 |
2007/01/19 | 893 | 893 | 885 | 892 | 3,700 |
2007/01/18 | 884 | 886 | 880 | 883 | 1,600 |
2007/01/17 | 880 | 890 | 880 | 884 | 1,900 |
2007/01/16 | 894 | 895 | 884 | 884 | 1,600 |
2007/01/15 | 880 | 890 | 878 | 889 | 3,200 |
2007/01/12 | 879 | 884 | 872 | 880 | 2,000 |
2007/01/11 | 880 | 880 | 875 | 879 | 1,100 |
2007/01/10 | 870 | 875 | 870 | 873 | 1,300 |
2007/01/09 | 879 | 880 | 872 | 873 | 2,100 |
2007/01/05 | 875 | 875 | 870 | 870 | 2,500 |
2007/01/04 | 874 | 878 | 872 | 878 | 1,300 |