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 |
---|---|---|---|---|---|
2009/12/30 | 585 | 585 | 571 | 571 | 6,900 |
2009/12/29 | 585 | 586 | 585 | 586 | 1,200 |
2009/12/28 | 589 | 589 | 581 | 581 | 1,200 |
2009/12/25 | 588 | 589 | 581 | 581 | 1,700 |
2009/12/24 | 592 | 593 | 581 | 588 | 1,600 |
2009/12/22 | 591 | 591 | 581 | 581 | 6,200 |
2009/12/21 | 593 | 594 | 593 | 593 | 1,300 |
2009/12/18 | 596 | 596 | 593 | 595 | 3,500 |
2009/12/17 | 595 | 596 | 595 | 596 | 1,400 |
2009/12/16 | 596 | 596 | 595 | 596 | 1,200 |
2009/12/15 | 593 | 596 | 593 | 596 | 1,800 |
2009/12/14 | 595 | 596 | 594 | 594 | 1,300 |
2009/12/11 | 602 | 602 | 595 | 596 | 2,700 |
2009/12/10 | 596 | 599 | 595 | 595 | 1,100 |
2009/12/09 | 597 | 598 | 597 | 597 | 700 |
2009/12/08 | 598 | 600 | 597 | 597 | 1,400 |
2009/12/07 | 598 | 599 | 598 | 598 | 1,700 |
2009/12/04 | 597 | 598 | 597 | 598 | 1,400 |
2009/12/03 | 598 | 598 | 598 | 598 | 400 |
2009/12/02 | 602 | 602 | 598 | 598 | 2,100 |
2009/12/01 | 599 | 601 | 599 | 600 | 500 |
2009/11/30 | 601 | 601 | 599 | 599 | 900 |
2009/11/27 | 600 | 601 | 600 | 601 | 200 |
2009/11/26 | 601 | 601 | 600 | 600 | 1,300 |
2009/11/25 | 601 | 601 | 601 | 601 | 200 |
2009/11/24 | 601 | 610 | 601 | 604 | 1,700 |
2009/11/20 | 610 | 610 | 604 | 608 | 2,900 |
2009/11/19 | 603 | 606 | 602 | 603 | 1,100 |
2009/11/18 | 605 | 609 | 604 | 604 | 1,300 |
2009/11/17 | 603 | 609 | 603 | 609 | 400 |
2009/11/16 | 606 | 610 | 602 | 603 | 1,800 |
2009/11/13 | 614 | 615 | 606 | 606 | 1,600 |
2009/11/12 | 605 | 605 | 605 | 605 | 700 |
2009/11/11 | 617 | 617 | 605 | 605 | 900 |
2009/11/10 | 610 | 619 | 604 | 619 | 1,700 |
2009/11/09 | 606 | 613 | 605 | 613 | 3,600 |
2009/11/06 | 610 | 610 | 608 | 608 | 1,900 |
2009/11/05 | 610 | 610 | 604 | 610 | 1,900 |
2009/11/04 | 605 | 607 | 603 | 603 | 1,800 |
2009/11/02 | 602 | 604 | 602 | 604 | 3,200 |
2009/10/30 | 604 | 604 | 604 | 604 | 100 |
2009/10/29 | 605 | 605 | 605 | 605 | 400 |
2009/10/28 | 601 | 605 | 601 | 605 | 200 |
2009/10/27 | 600 | 600 | 600 | 600 | 300 |
2009/10/26 | 600 | 600 | 600 | 600 | 500 |
2009/10/23 | 597 | 600 | 596 | 596 | 800 |
2009/10/22 | 597 | 600 | 597 | 600 | 600 |
2009/10/21 | 592 | 611 | 592 | 600 | 4,700 |
2009/10/20 | 620 | 620 | 610 | 612 | 2,800 |
2009/10/19 | 610 | 619 | 610 | 619 | 900 |
2009/10/16 | 620 | 620 | 609 | 611 | 1,600 |
2009/10/15 | 610 | 620 | 610 | 619 | 1,100 |
2009/10/14 | 617 | 619 | 613 | 619 | 500 |
2009/10/13 | 616 | 617 | 616 | 617 | 500 |
2009/10/09 | 616 | 617 | 616 | 617 | 400 |
2009/10/08 | 610 | 615 | 610 | 614 | 400 |
2009/10/07 | 621 | 621 | 610 | 610 | 800 |
2009/10/06 | 611 | 611 | 611 | 611 | 100 |
2009/10/05 | 613 | 613 | 611 | 611 | 500 |
2009/10/02 | 613 | 615 | 612 | 613 | 1,300 |
2009/10/01 | 614 | 616 | 614 | 616 | 700 |
2009/09/30 | 615 | 619 | 615 | 619 | 700 |
2009/09/29 | 616 | 622 | 615 | 616 | 2,100 |
2009/09/28 | 617 | 618 | 615 | 616 | 2,100 |
2009/09/25 | 620 | 620 | 615 | 619 | 900 |
2009/09/24 | 615 | 622 | 615 | 622 | 4,700 |
2009/09/18 | 662 | 662 | 620 | 640 | 9,000 |
2009/09/17 | 657 | 663 | 657 | 660 | 1,300 |
2009/09/16 | 656 | 657 | 646 | 657 | 1,700 |
2009/09/15 | 647 | 647 | 641 | 646 | 700 |
2009/09/14 | 647 | 650 | 641 | 641 | 1,900 |
2009/09/11 | 642 | 644 | 635 | 644 | 2,200 |
2009/09/10 | 636 | 639 | 635 | 635 | 900 |
2009/09/09 | 633 | 637 | 633 | 634 | 800 |
2009/09/08 | 653 | 653 | 630 | 642 | 2,900 |
2009/09/07 | 659 | 659 | 658 | 658 | 1,000 |
2009/09/04 | 670 | 670 | 665 | 665 | 2,100 |
2009/09/03 | 670 | 671 | 670 | 671 | 1,400 |
2009/09/02 | 675 | 677 | 670 | 670 | 2,100 |
2009/09/01 | 678 | 679 | 675 | 675 | 1,400 |
2009/08/31 | 679 | 682 | 679 | 682 | 1,800 |
2009/08/28 | 680 | 681 | 678 | 679 | 1,500 |
2009/08/27 | 684 | 685 | 677 | 681 | 4,200 |
2009/08/26 | 698 | 698 | 689 | 689 | 14,300 |
2009/08/25 | 716 | 717 | 711 | 711 | 29,600 |
2009/08/24 | 712 | 716 | 712 | 714 | 8,900 |
2009/08/21 | 715 | 716 | 709 | 712 | 7,400 |
2009/08/20 | 720 | 720 | 719 | 720 | 5,500 |
2009/08/19 | 719 | 720 | 716 | 720 | 4,500 |
2009/08/18 | 721 | 721 | 718 | 720 | 3,600 |
2009/08/17 | 725 | 725 | 715 | 720 | 5,500 |
2009/08/14 | 707 | 710 | 707 | 710 | 3,600 |
2009/08/13 | 704 | 707 | 704 | 706 | 1,900 |
2009/08/12 | 704 | 705 | 701 | 702 | 1,700 |
2009/08/11 | 705 | 705 | 703 | 705 | 1,200 |
2009/08/10 | 700 | 705 | 700 | 705 | 4,000 |
2009/08/07 | 702 | 704 | 695 | 700 | 2,500 |
2009/08/06 | 703 | 703 | 700 | 702 | 1,300 |
2009/08/05 | 704 | 704 | 700 | 700 | 3,800 |
2009/08/04 | 701 | 703 | 700 | 703 | 4,000 |
2009/08/03 | 698 | 700 | 697 | 699 | 2,400 |
2009/07/31 | 697 | 697 | 691 | 697 | 1,900 |
2009/07/30 | 697 | 698 | 690 | 696 | 1,800 |
2009/07/29 | 696 | 699 | 696 | 698 | 1,000 |
2009/07/28 | 699 | 699 | 696 | 698 | 1,300 |
2009/07/27 | 687 | 700 | 685 | 700 | 2,900 |
2009/07/24 | 686 | 687 | 683 | 685 | 3,700 |
2009/07/23 | 680 | 684 | 680 | 684 | 1,200 |
2009/07/22 | 680 | 684 | 678 | 682 | 2,600 |
2009/07/21 | 678 | 679 | 678 | 679 | 1,800 |
2009/07/17 | 677 | 678 | 675 | 677 | 3,300 |
2009/07/16 | 675 | 675 | 672 | 674 | 2,100 |
2009/07/15 | 673 | 674 | 672 | 674 | 1,100 |
2009/07/14 | 665 | 674 | 665 | 674 | 1,800 |
2009/07/13 | 674 | 674 | 664 | 665 | 3,900 |
2009/07/10 | 663 | 666 | 662 | 666 | 1,600 |
2009/07/09 | 665 | 667 | 663 | 663 | 2,000 |
2009/07/08 | 664 | 667 | 663 | 665 | 3,300 |
2009/07/07 | 665 | 671 | 664 | 666 | 4,200 |
2009/07/06 | 671 | 675 | 665 | 670 | 6,300 |
2009/07/03 | 675 | 678 | 672 | 678 | 6,000 |
2009/07/02 | 684 | 684 | 680 | 683 | 2,400 |
2009/07/01 | 685 | 685 | 684 | 684 | 1,200 |
2009/06/30 | 679 | 685 | 679 | 685 | 1,000 |
2009/06/29 | 679 | 680 | 675 | 680 | 1,700 |
2009/06/26 | 675 | 679 | 675 | 679 | 800 |
2009/06/25 | 672 | 680 | 668 | 670 | 6,200 |
2009/06/24 | 669 | 670 | 668 | 669 | 1,300 |
2009/06/23 | 673 | 673 | 670 | 670 | 1,100 |
2009/06/22 | 673 | 674 | 670 | 673 | 1,400 |
2009/06/19 | 678 | 678 | 674 | 674 | 3,300 |
2009/06/18 | 674 | 677 | 674 | 677 | 1,000 |
2009/06/17 | 676 | 677 | 675 | 675 | 1,200 |
2009/06/16 | 672 | 676 | 672 | 676 | 1,900 |
2009/06/15 | 664 | 669 | 663 | 669 | 1,200 |
2009/06/12 | 661 | 664 | 661 | 664 | 700 |
2009/06/11 | 658 | 662 | 657 | 662 | 600 |
2009/06/10 | 659 | 660 | 655 | 658 | 2,300 |
2009/06/09 | 659 | 660 | 659 | 659 | 1,100 |
2009/06/08 | 659 | 659 | 658 | 659 | 1,600 |
2009/06/05 | 639 | 659 | 639 | 659 | 6,100 |
2009/06/04 | 641 | 644 | 641 | 642 | 700 |
2009/06/03 | 641 | 643 | 641 | 641 | 1,100 |
2009/06/02 | 643 | 644 | 641 | 642 | 1,500 |
2009/06/01 | 641 | 643 | 641 | 643 | 1,500 |
2009/05/29 | 630 | 643 | 629 | 640 | 3,300 |
2009/05/28 | 628 | 629 | 626 | 629 | 1,300 |
2009/05/27 | 627 | 628 | 621 | 628 | 4,500 |
2009/05/26 | 625 | 627 | 625 | 627 | 700 |
2009/05/25 | 625 | 625 | 624 | 625 | 900 |
2009/05/22 | 623 | 624 | 623 | 624 | 1,000 |
2009/05/21 | 624 | 625 | 624 | 625 | 2,200 |
2009/05/20 | 624 | 624 | 622 | 624 | 2,500 |
2009/05/19 | 623 | 624 | 620 | 624 | 2,600 |
2009/05/18 | 622 | 622 | 620 | 622 | 1,700 |
2009/05/15 | 621 | 622 | 620 | 622 | 900 |
2009/05/14 | 620 | 623 | 620 | 623 | 6,300 |
2009/05/13 | 616 | 617 | 616 | 617 | 800 |
2009/05/12 | 618 | 619 | 618 | 618 | 1,300 |
2009/05/11 | 617 | 619 | 617 | 619 | 700 |
2009/05/08 | 615 | 617 | 615 | 617 | 500 |
2009/05/07 | 616 | 617 | 614 | 616 | 900 |
2009/05/01 | 614 | 614 | 613 | 614 | 500 |
2009/04/30 | 613 | 613 | 613 | 613 | 1,300 |
2009/04/28 | 616 | 616 | 613 | 613 | 1,500 |
2009/04/27 | 615 | 617 | 615 | 617 | 500 |
2009/04/24 | 617 | 617 | 617 | 617 | 100 |
2009/04/23 | 615 | 615 | 614 | 615 | 300 |
2009/04/21 | 615 | 615 | 615 | 615 | 100 |
2009/04/20 | 617 | 618 | 613 | 618 | 3,100 |
2009/04/17 | 615 | 617 | 615 | 617 | 1,500 |
2009/04/16 | 619 | 619 | 613 | 616 | 1,900 |
2009/04/15 | 613 | 617 | 610 | 617 | 2,400 |
2009/04/14 | 615 | 615 | 612 | 612 | 300 |
2009/04/13 | 612 | 614 | 612 | 614 | 1,500 |
2009/04/10 | 615 | 615 | 611 | 611 | 1,100 |
2009/04/09 | 611 | 611 | 611 | 611 | 400 |
2009/04/08 | 612 | 613 | 612 | 613 | 300 |
2009/04/07 | 605 | 606 | 605 | 606 | 300 |
2009/04/06 | 605 | 614 | 604 | 604 | 2,100 |
2009/04/03 | 608 | 612 | 605 | 612 | 2,200 |
2009/04/02 | 618 | 618 | 618 | 618 | 600 |
2009/04/01 | 609 | 614 | 609 | 614 | 300 |
2009/03/31 | 602 | 609 | 602 | 609 | 1,300 |
2009/03/30 | 602 | 615 | 601 | 615 | 2,500 |
2009/03/27 | 612 | 612 | 612 | 612 | 200 |
2009/03/26 | 605 | 605 | 605 | 605 | 200 |
2009/03/25 | 617 | 617 | 610 | 610 | 800 |
2009/03/24 | 611 | 619 | 611 | 619 | 600 |
2009/03/23 | 616 | 620 | 616 | 620 | 1,000 |
2009/03/19 | 618 | 618 | 610 | 618 | 2,000 |
2009/03/18 | 610 | 611 | 609 | 611 | 1,000 |
2009/03/17 | 610 | 610 | 608 | 608 | 1,400 |
2009/03/16 | 603 | 605 | 603 | 605 | 2,000 |
2009/03/13 | 595 | 603 | 595 | 603 | 700 |
2009/03/12 | 602 | 602 | 600 | 600 | 1,200 |
2009/03/11 | 605 | 605 | 602 | 602 | 600 |
2009/03/10 | 602 | 602 | 602 | 602 | 400 |
2009/03/09 | 602 | 602 | 602 | 602 | 500 |
2009/03/06 | 602 | 602 | 602 | 602 | 400 |
2009/03/05 | 602 | 602 | 602 | 602 | 300 |
2009/03/04 | 596 | 602 | 596 | 602 | 1,300 |
2009/03/03 | 596 | 596 | 596 | 596 | 400 |
2009/03/02 | 599 | 599 | 596 | 596 | 600 |
2009/02/27 | 600 | 602 | 600 | 602 | 400 |
2009/02/26 | 610 | 610 | 602 | 602 | 300 |
2009/02/25 | 615 | 615 | 614 | 614 | 1,600 |
2009/02/24 | 591 | 605 | 591 | 605 | 2,200 |
2009/02/23 | 619 | 619 | 613 | 615 | 2,500 |
2009/02/20 | 620 | 625 | 619 | 619 | 2,900 |
2009/02/19 | 620 | 630 | 620 | 630 | 600 |
2009/02/18 | 632 | 633 | 620 | 620 | 1,900 |
2009/02/17 | 629 | 634 | 629 | 633 | 900 |
2009/02/16 | 629 | 630 | 629 | 630 | 1,500 |
2009/02/13 | 623 | 624 | 619 | 624 | 700 |
2009/02/12 | 620 | 623 | 620 | 623 | 400 |
2009/02/09 | 623 | 623 | 618 | 618 | 300 |
2009/02/06 | 623 | 623 | 618 | 618 | 500 |
2009/02/05 | 619 | 619 | 618 | 618 | 700 |
2009/02/04 | 617 | 628 | 615 | 628 | 800 |
2009/02/02 | 617 | 618 | 617 | 618 | 300 |
2009/01/30 | 618 | 618 | 610 | 617 | 1,500 |
2009/01/29 | 622 | 622 | 618 | 618 | 2,500 |
2009/01/28 | 624 | 624 | 617 | 622 | 1,700 |
2009/01/27 | 628 | 628 | 625 | 625 | 400 |
2009/01/26 | 613 | 620 | 613 | 620 | 300 |
2009/01/23 | 622 | 622 | 615 | 617 | 1,800 |
2009/01/22 | 621 | 622 | 620 | 622 | 1,200 |
2009/01/21 | 621 | 624 | 621 | 621 | 900 |
2009/01/20 | 627 | 627 | 624 | 624 | 3,500 |
2009/01/19 | 627 | 628 | 624 | 628 | 2,000 |
2009/01/16 | 630 | 630 | 626 | 628 | 1,700 |
2009/01/15 | 629 | 629 | 620 | 629 | 1,300 |
2009/01/14 | 629 | 632 | 629 | 632 | 500 |
2009/01/13 | 624 | 629 | 623 | 623 | 2,500 |
2009/01/09 | 626 | 626 | 623 | 623 | 300 |
2009/01/08 | 626 | 630 | 625 | 630 | 800 |
2009/01/07 | 631 | 631 | 627 | 630 | 600 |
2009/01/06 | 629 | 631 | 627 | 627 | 600 |
2009/01/05 | 638 | 641 | 638 | 641 | 300 |