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 |
---|---|---|---|---|---|
2011/12/30 | 464 | 464 | 464 | 464 | 600 |
2011/12/29 | 464 | 464 | 462 | 463 | 1,400 |
2011/12/28 | 462 | 472 | 462 | 472 | 1,800 |
2011/12/27 | 461 | 463 | 461 | 463 | 900 |
2011/12/26 | 465 | 465 | 463 | 465 | 1,000 |
2011/12/22 | 470 | 470 | 468 | 468 | 700 |
2011/12/21 | 462 | 470 | 460 | 470 | 3,200 |
2011/12/20 | 473 | 473 | 469 | 469 | 1,000 |
2011/12/19 | 476 | 476 | 475 | 475 | 700 |
2011/12/16 | 477 | 477 | 474 | 475 | 2,000 |
2011/12/15 | 469 | 470 | 469 | 470 | 500 |
2011/12/14 | 465 | 465 | 465 | 465 | 300 |
2011/12/13 | 465 | 465 | 465 | 465 | 100 |
2011/12/12 | 470 | 470 | 465 | 465 | 2,200 |
2011/12/09 | 460 | 465 | 460 | 461 | 600 |
2011/12/08 | 464 | 464 | 459 | 460 | 600 |
2011/12/07 | 460 | 464 | 460 | 464 | 400 |
2011/12/06 | 458 | 459 | 458 | 458 | 2,400 |
2011/12/05 | 458 | 459 | 458 | 459 | 1,300 |
2011/12/02 | 459 | 460 | 458 | 458 | 1,600 |
2011/12/01 | 463 | 463 | 463 | 463 | 100 |
2011/11/30 | 452 | 463 | 452 | 463 | 2,600 |
2011/11/29 | 458 | 460 | 458 | 459 | 600 |
2011/11/28 | 462 | 462 | 457 | 457 | 1,200 |
2011/11/25 | 458 | 459 | 457 | 458 | 1,300 |
2011/11/24 | 456 | 461 | 456 | 457 | 4,800 |
2011/11/22 | 467 | 467 | 467 | 467 | 300 |
2011/11/21 | 475 | 478 | 472 | 472 | 800 |
2011/11/18 | 474 | 474 | 468 | 472 | 1,200 |
2011/11/17 | 469 | 473 | 469 | 473 | 300 |
2011/11/16 | 472 | 472 | 469 | 469 | 1,000 |
2011/11/15 | 469 | 470 | 469 | 470 | 200 |
2011/11/14 | 470 | 472 | 470 | 471 | 800 |
2011/11/11 | 475 | 475 | 472 | 472 | 300 |
2011/11/10 | 475 | 475 | 474 | 474 | 700 |
2011/11/09 | 474 | 474 | 474 | 474 | 100 |
2011/11/08 | 473 | 474 | 473 | 474 | 300 |
2011/11/07 | 475 | 479 | 475 | 478 | 2,600 |
2011/11/04 | 473 | 475 | 473 | 473 | 1,000 |
2011/11/02 | 473 | 474 | 470 | 473 | 1,400 |
2011/11/01 | 465 | 465 | 465 | 465 | 500 |
2011/10/31 | 474 | 474 | 465 | 465 | 900 |
2011/10/28 | 472 | 473 | 466 | 466 | 400 |
2011/10/27 | 0 | 0 | 0 | 466 | 0 |
2011/10/26 | 466 | 466 | 466 | 466 | 500 |
2011/10/25 | 473 | 473 | 470 | 470 | 300 |
2011/10/24 | 467 | 467 | 466 | 466 | 200 |
2011/10/21 | 469 | 469 | 469 | 469 | 400 |
2011/10/20 | 467 | 467 | 467 | 467 | 1,200 |
2011/10/19 | 469 | 469 | 467 | 467 | 400 |
2011/10/18 | 469 | 469 | 469 | 469 | 500 |
2011/10/17 | 476 | 476 | 471 | 475 | 1,800 |
2011/10/14 | 470 | 470 | 465 | 469 | 1,700 |
2011/10/13 | 470 | 477 | 470 | 477 | 1,000 |
2011/10/12 | 465 | 473 | 465 | 472 | 1,600 |
2011/10/11 | 477 | 477 | 472 | 472 | 1,200 |
2011/10/07 | 475 | 476 | 474 | 476 | 700 |
2011/10/06 | 468 | 476 | 468 | 476 | 500 |
2011/10/05 | 465 | 470 | 465 | 470 | 800 |
2011/10/04 | 470 | 470 | 461 | 461 | 3,900 |
2011/10/03 | 487 | 487 | 462 | 462 | 7,100 |
2011/09/30 | 493 | 493 | 490 | 490 | 500 |
2011/09/29 | 486 | 490 | 486 | 490 | 600 |
2011/09/28 | 496 | 496 | 481 | 486 | 1,500 |
2011/09/27 | 496 | 496 | 494 | 496 | 500 |
2011/09/26 | 492 | 493 | 489 | 493 | 1,600 |
2011/09/22 | 482 | 484 | 482 | 484 | 500 |
2011/09/21 | 482 | 487 | 481 | 485 | 1,200 |
2011/09/20 | 481 | 488 | 481 | 485 | 2,900 |
2011/09/16 | 491 | 491 | 483 | 485 | 1,700 |
2011/09/15 | 486 | 490 | 486 | 487 | 1,200 |
2011/09/14 | 490 | 490 | 486 | 486 | 1,400 |
2011/09/13 | 490 | 491 | 489 | 490 | 1,000 |
2011/09/12 | 489 | 490 | 489 | 489 | 1,000 |
2011/09/09 | 490 | 490 | 488 | 488 | 600 |
2011/09/08 | 490 | 490 | 488 | 488 | 400 |
2011/09/07 | 491 | 494 | 489 | 489 | 700 |
2011/09/06 | 493 | 499 | 491 | 491 | 2,100 |
2011/09/05 | 495 | 495 | 495 | 495 | 500 |
2011/09/02 | 500 | 500 | 495 | 495 | 1,000 |
2011/09/01 | 506 | 506 | 500 | 500 | 1,700 |
2011/08/31 | 501 | 501 | 500 | 500 | 1,600 |
2011/08/30 | 500 | 504 | 500 | 501 | 2,600 |
2011/08/29 | 491 | 499 | 491 | 496 | 14,800 |
2011/08/26 | 519 | 519 | 516 | 516 | 45,700 |
2011/08/25 | 525 | 525 | 521 | 522 | 2,800 |
2011/08/24 | 525 | 525 | 521 | 524 | 1,100 |
2011/08/23 | 522 | 525 | 519 | 525 | 1,600 |
2011/08/22 | 520 | 525 | 520 | 525 | 1,700 |
2011/08/19 | 520 | 525 | 520 | 525 | 1,500 |
2011/08/18 | 529 | 529 | 523 | 523 | 1,400 |
2011/08/17 | 528 | 528 | 528 | 528 | 100 |
2011/08/16 | 529 | 530 | 526 | 530 | 2,100 |
2011/08/15 | 524 | 527 | 524 | 524 | 1,000 |
2011/08/12 | 526 | 529 | 519 | 529 | 1,100 |
2011/08/11 | 515 | 525 | 515 | 525 | 1,400 |
2011/08/10 | 515 | 520 | 515 | 520 | 1,200 |
2011/08/09 | 516 | 519 | 510 | 515 | 2,300 |
2011/08/08 | 521 | 523 | 516 | 520 | 2,000 |
2011/08/05 | 521 | 525 | 521 | 521 | 2,400 |
2011/08/04 | 523 | 525 | 523 | 523 | 2,000 |
2011/08/03 | 526 | 526 | 524 | 524 | 1,100 |
2011/08/02 | 527 | 528 | 525 | 526 | 1,400 |
2011/08/01 | 526 | 529 | 526 | 528 | 1,600 |
2011/07/29 | 525 | 526 | 525 | 526 | 500 |
2011/07/28 | 528 | 528 | 525 | 525 | 900 |
2011/07/27 | 531 | 531 | 528 | 528 | 800 |
2011/07/26 | 534 | 534 | 525 | 531 | 1,900 |
2011/07/25 | 534 | 534 | 527 | 527 | 900 |
2011/07/22 | 530 | 534 | 525 | 534 | 1,900 |
2011/07/21 | 528 | 528 | 526 | 526 | 1,400 |
2011/07/20 | 527 | 528 | 526 | 527 | 2,400 |
2011/07/19 | 545 | 545 | 529 | 534 | 1,500 |
2011/07/15 | 528 | 536 | 527 | 529 | 1,300 |
2011/07/14 | 524 | 534 | 524 | 534 | 2,200 |
2011/07/13 | 523 | 526 | 523 | 525 | 600 |
2011/07/12 | 529 | 530 | 525 | 530 | 700 |
2011/07/11 | 528 | 529 | 525 | 529 | 2,800 |
2011/07/08 | 524 | 524 | 515 | 521 | 2,300 |
2011/07/07 | 516 | 525 | 516 | 516 | 1,400 |
2011/07/06 | 520 | 520 | 516 | 516 | 1,100 |
2011/07/05 | 517 | 517 | 516 | 516 | 500 |
2011/07/04 | 519 | 519 | 515 | 516 | 1,700 |
2011/07/01 | 520 | 520 | 518 | 519 | 1,200 |
2011/06/30 | 515 | 520 | 515 | 520 | 1,300 |
2011/06/29 | 518 | 519 | 513 | 519 | 700 |
2011/06/28 | 512 | 519 | 512 | 518 | 400 |
2011/06/27 | 515 | 519 | 512 | 519 | 1,300 |
2011/06/24 | 515 | 515 | 510 | 515 | 800 |
2011/06/23 | 510 | 514 | 510 | 514 | 600 |
2011/06/22 | 510 | 510 | 510 | 510 | 200 |
2011/06/21 | 510 | 510 | 510 | 510 | 100 |
2011/06/20 | 509 | 510 | 509 | 510 | 1,100 |
2011/06/17 | 509 | 509 | 509 | 509 | 300 |
2011/06/16 | 509 | 509 | 508 | 508 | 800 |
2011/06/15 | 505 | 506 | 505 | 506 | 200 |
2011/06/14 | 501 | 501 | 501 | 501 | 100 |
2011/06/13 | 503 | 509 | 500 | 501 | 2,200 |
2011/06/10 | 0 | 0 | 0 | 503 | 0 |
2011/06/09 | 503 | 503 | 503 | 503 | 100 |
2011/06/08 | 505 | 508 | 504 | 508 | 300 |
2011/06/07 | 508 | 509 | 508 | 509 | 500 |
2011/06/06 | 508 | 508 | 501 | 508 | 700 |
2011/06/03 | 505 | 506 | 505 | 506 | 300 |
2011/06/02 | 506 | 506 | 505 | 505 | 300 |
2011/06/01 | 508 | 508 | 507 | 508 | 1,600 |
2011/05/31 | 506 | 507 | 506 | 507 | 400 |
2011/05/30 | 505 | 506 | 505 | 506 | 400 |
2011/05/27 | 505 | 507 | 505 | 507 | 400 |
2011/05/26 | 500 | 500 | 500 | 500 | 100 |
2011/05/25 | 501 | 502 | 501 | 501 | 500 |
2011/05/24 | 509 | 509 | 502 | 502 | 300 |
2011/05/23 | 505 | 505 | 505 | 505 | 300 |
2011/05/20 | 505 | 505 | 503 | 503 | 800 |
2011/05/19 | 510 | 510 | 508 | 510 | 600 |
2011/05/18 | 512 | 512 | 510 | 510 | 400 |
2011/05/17 | 512 | 512 | 510 | 510 | 1,100 |
2011/05/16 | 509 | 512 | 509 | 512 | 1,200 |
2011/05/13 | 511 | 511 | 502 | 502 | 3,200 |
2011/05/12 | 506 | 507 | 506 | 506 | 400 |
2011/05/11 | 510 | 510 | 501 | 508 | 1,400 |
2011/05/10 | 511 | 511 | 507 | 507 | 500 |
2011/05/09 | 510 | 513 | 508 | 511 | 600 |
2011/05/06 | 510 | 510 | 508 | 508 | 500 |
2011/05/02 | 506 | 514 | 505 | 510 | 2,100 |
2011/04/28 | 507 | 508 | 507 | 508 | 300 |
2011/04/27 | 505 | 505 | 505 | 505 | 200 |
2011/04/26 | 500 | 505 | 500 | 500 | 400 |
2011/04/25 | 500 | 500 | 500 | 500 | 800 |
2011/04/22 | 500 | 505 | 500 | 505 | 800 |
2011/04/21 | 493 | 498 | 492 | 498 | 1,800 |
2011/04/20 | 490 | 493 | 490 | 493 | 1,000 |
2011/04/19 | 488 | 490 | 488 | 489 | 1,000 |
2011/04/18 | 487 | 490 | 483 | 490 | 1,200 |
2011/04/15 | 475 | 480 | 475 | 480 | 1,200 |
2011/04/14 | 473 | 475 | 473 | 475 | 800 |
2011/04/13 | 479 | 479 | 467 | 475 | 2,200 |
2011/04/12 | 477 | 482 | 477 | 479 | 1,000 |
2011/04/11 | 477 | 483 | 477 | 483 | 2,500 |
2011/04/08 | 499 | 499 | 476 | 483 | 3,200 |
2011/04/07 | 510 | 510 | 504 | 504 | 500 |
2011/04/06 | 517 | 517 | 504 | 504 | 2,000 |
2011/04/05 | 526 | 526 | 520 | 520 | 900 |
2011/04/04 | 534 | 534 | 520 | 520 | 3,300 |
2011/04/01 | 512 | 526 | 512 | 526 | 1,700 |
2011/03/31 | 519 | 520 | 513 | 520 | 3,200 |
2011/03/30 | 512 | 512 | 497 | 510 | 2,900 |
2011/03/29 | 489 | 510 | 489 | 502 | 3,100 |
2011/03/28 | 492 | 498 | 490 | 491 | 800 |
2011/03/25 | 494 | 500 | 491 | 491 | 1,700 |
2011/03/24 | 491 | 503 | 491 | 491 | 1,400 |
2011/03/23 | 490 | 506 | 490 | 504 | 900 |
2011/03/22 | 487 | 505 | 487 | 492 | 2,100 |
2011/03/18 | 496 | 498 | 486 | 486 | 1,100 |
2011/03/17 | 463 | 480 | 450 | 480 | 2,600 |
2011/03/16 | 422 | 457 | 418 | 455 | 4,800 |
2011/03/15 | 459 | 459 | 400 | 430 | 9,600 |
2011/03/14 | 437 | 480 | 429 | 473 | 5,500 |
2011/03/11 | 514 | 514 | 513 | 513 | 1,000 |
2011/03/10 | 519 | 519 | 517 | 517 | 300 |
2011/03/09 | 520 | 524 | 520 | 520 | 1,900 |
2011/03/08 | 524 | 524 | 520 | 524 | 900 |
2011/03/07 | 524 | 524 | 520 | 520 | 500 |
2011/03/04 | 521 | 524 | 521 | 524 | 500 |
2011/03/03 | 522 | 522 | 521 | 521 | 600 |
2011/03/02 | 525 | 530 | 524 | 524 | 1,300 |
2011/03/01 | 535 | 535 | 525 | 525 | 1,300 |
2011/02/28 | 526 | 528 | 526 | 528 | 600 |
2011/02/25 | 528 | 528 | 520 | 525 | 1,400 |
2011/02/24 | 532 | 532 | 520 | 520 | 3,300 |
2011/02/23 | 535 | 537 | 535 | 536 | 1,400 |
2011/02/22 | 535 | 540 | 535 | 540 | 1,800 |
2011/02/21 | 539 | 540 | 538 | 538 | 3,500 |
2011/02/18 | 536 | 539 | 536 | 536 | 2,100 |
2011/02/17 | 540 | 540 | 535 | 538 | 700 |
2011/02/16 | 537 | 538 | 535 | 538 | 2,000 |
2011/02/15 | 532 | 532 | 532 | 532 | 100 |
2011/02/14 | 536 | 536 | 532 | 532 | 600 |
2011/02/10 | 532 | 533 | 531 | 531 | 1,700 |
2011/02/09 | 531 | 537 | 529 | 530 | 700 |
2011/02/08 | 529 | 539 | 529 | 531 | 700 |
2011/02/07 | 530 | 530 | 529 | 529 | 1,800 |
2011/02/04 | 530 | 530 | 529 | 530 | 1,900 |
2011/02/03 | 530 | 530 | 526 | 529 | 800 |
2011/02/02 | 532 | 532 | 529 | 530 | 1,100 |
2011/02/01 | 529 | 529 | 529 | 529 | 1,500 |
2011/01/31 | 538 | 545 | 529 | 533 | 3,900 |
2011/01/28 | 543 | 543 | 539 | 539 | 1,900 |
2011/01/27 | 543 | 543 | 539 | 543 | 1,100 |
2011/01/26 | 542 | 543 | 541 | 543 | 1,200 |
2011/01/25 | 540 | 540 | 537 | 538 | 1,000 |
2011/01/24 | 545 | 545 | 539 | 543 | 1,300 |
2011/01/21 | 540 | 540 | 538 | 539 | 500 |
2011/01/20 | 545 | 545 | 538 | 540 | 2,500 |
2011/01/19 | 545 | 545 | 540 | 544 | 1,600 |
2011/01/18 | 546 | 546 | 540 | 540 | 2,500 |
2011/01/17 | 545 | 546 | 540 | 546 | 1,000 |
2011/01/14 | 546 | 546 | 537 | 538 | 1,000 |
2011/01/13 | 545 | 548 | 540 | 540 | 1,500 |
2011/01/12 | 542 | 545 | 538 | 541 | 2,200 |
2011/01/11 | 538 | 540 | 534 | 537 | 1,900 |
2011/01/07 | 532 | 540 | 532 | 537 | 1,700 |
2011/01/06 | 538 | 540 | 530 | 532 | 5,300 |
2011/01/05 | 542 | 542 | 537 | 538 | 3,100 |
2011/01/04 | 546 | 546 | 542 | 542 | 6,800 |