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
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

このページの先頭へ