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 |
---|---|---|---|---|---|
2012/12/28 | 451 | 452 | 450 | 451 | 500 |
2012/12/27 | 448 | 451 | 446 | 451 | 1,200 |
2012/12/26 | 450 | 450 | 446 | 446 | 1,700 |
2012/12/25 | 450 | 450 | 448 | 448 | 5,300 |
2012/12/21 | 452 | 452 | 450 | 450 | 1,800 |
2012/12/20 | 446 | 451 | 446 | 450 | 6,100 |
2012/12/19 | 449 | 450 | 449 | 449 | 2,700 |
2012/12/18 | 449 | 450 | 447 | 447 | 1,300 |
2012/12/17 | 450 | 450 | 445 | 449 | 2,200 |
2012/12/14 | 449 | 449 | 446 | 447 | 1,300 |
2012/12/13 | 447 | 450 | 447 | 449 | 2,600 |
2012/12/12 | 447 | 449 | 444 | 449 | 2,800 |
2012/12/11 | 448 | 449 | 447 | 449 | 3,200 |
2012/12/10 | 452 | 452 | 444 | 444 | 1,500 |
2012/12/07 | 451 | 452 | 450 | 452 | 700 |
2012/12/06 | 452 | 452 | 451 | 451 | 1,000 |
2012/12/05 | 450 | 452 | 450 | 452 | 600 |
2012/12/04 | 447 | 450 | 444 | 450 | 3,300 |
2012/12/03 | 449 | 450 | 447 | 447 | 700 |
2012/11/30 | 450 | 450 | 449 | 449 | 500 |
2012/11/29 | 450 | 450 | 445 | 445 | 1,600 |
2012/11/28 | 444 | 447 | 444 | 447 | 1,400 |
2012/11/27 | 452 | 452 | 452 | 452 | 100 |
2012/11/26 | 450 | 453 | 443 | 451 | 2,200 |
2012/11/22 | 450 | 452 | 450 | 452 | 200 |
2012/11/21 | 452 | 452 | 450 | 450 | 500 |
2012/11/20 | 452 | 452 | 452 | 452 | 1,100 |
2012/11/19 | 446 | 450 | 442 | 450 | 1,100 |
2012/11/16 | 445 | 445 | 440 | 445 | 4,400 |
2012/11/15 | 440 | 441 | 440 | 441 | 700 |
2012/11/14 | 441 | 442 | 440 | 441 | 1,500 |
2012/11/13 | 443 | 443 | 441 | 443 | 700 |
2012/11/12 | 440 | 445 | 440 | 445 | 700 |
2012/11/09 | 449 | 449 | 440 | 440 | 2,800 |
2012/11/08 | 441 | 441 | 441 | 441 | 1,700 |
2012/11/07 | 442 | 442 | 441 | 441 | 600 |
2012/11/06 | 442 | 442 | 441 | 442 | 900 |
2012/11/05 | 448 | 448 | 442 | 444 | 4,100 |
2012/11/02 | 450 | 450 | 445 | 447 | 6,900 |
2012/11/01 | 457 | 457 | 450 | 450 | 2,100 |
2012/10/31 | 452 | 456 | 452 | 456 | 1,100 |
2012/10/30 | 450 | 454 | 450 | 454 | 300 |
2012/10/29 | 450 | 451 | 450 | 451 | 400 |
2012/10/26 | 456 | 458 | 454 | 454 | 600 |
2012/10/25 | 450 | 454 | 450 | 452 | 1,200 |
2012/10/24 | 452 | 454 | 450 | 454 | 800 |
2012/10/23 | 455 | 456 | 455 | 456 | 900 |
2012/10/22 | 450 | 452 | 450 | 452 | 1,900 |
2012/10/19 | 450 | 451 | 450 | 450 | 5,000 |
2012/10/18 | 450 | 451 | 450 | 450 | 2,200 |
2012/10/17 | 451 | 451 | 450 | 450 | 1,000 |
2012/10/16 | 453 | 453 | 451 | 451 | 1,200 |
2012/10/15 | 450 | 452 | 450 | 451 | 1,700 |
2012/10/12 | 455 | 455 | 451 | 454 | 3,400 |
2012/10/11 | 458 | 458 | 455 | 455 | 1,900 |
2012/10/10 | 457 | 459 | 457 | 459 | 1,700 |
2012/10/09 | 459 | 460 | 457 | 457 | 1,100 |
2012/10/05 | 460 | 460 | 460 | 460 | 200 |
2012/10/04 | 457 | 457 | 456 | 457 | 1,800 |
2012/10/03 | 460 | 462 | 459 | 462 | 3,600 |
2012/10/02 | 463 | 463 | 461 | 461 | 700 |
2012/10/01 | 464 | 464 | 455 | 455 | 2,100 |
2012/09/28 | 460 | 460 | 460 | 460 | 500 |
2012/09/27 | 464 | 464 | 464 | 464 | 100 |
2012/09/26 | 464 | 464 | 455 | 456 | 8,900 |
2012/09/25 | 468 | 476 | 462 | 462 | 3,800 |
2012/09/24 | 470 | 470 | 466 | 466 | 1,700 |
2012/09/21 | 469 | 470 | 469 | 470 | 600 |
2012/09/20 | 467 | 483 | 467 | 476 | 1,800 |
2012/09/19 | 467 | 471 | 467 | 467 | 2,900 |
2012/09/18 | 470 | 470 | 467 | 467 | 1,500 |
2012/09/14 | 467 | 470 | 467 | 468 | 900 |
2012/09/13 | 468 | 468 | 468 | 468 | 1,000 |
2012/09/12 | 468 | 470 | 463 | 468 | 1,500 |
2012/09/11 | 468 | 468 | 468 | 468 | 1,300 |
2012/09/10 | 468 | 469 | 468 | 468 | 7,100 |
2012/09/07 | 468 | 471 | 466 | 468 | 900 |
2012/09/06 | 470 | 472 | 470 | 470 | 900 |
2012/09/05 | 474 | 474 | 467 | 472 | 2,900 |
2012/09/04 | 478 | 478 | 473 | 477 | 1,500 |
2012/09/03 | 471 | 474 | 471 | 474 | 3,100 |
2012/08/31 | 476 | 489 | 473 | 474 | 4,300 |
2012/08/30 | 478 | 483 | 477 | 477 | 5,000 |
2012/08/29 | 482 | 488 | 477 | 477 | 44,400 |
2012/08/28 | 510 | 519 | 506 | 514 | 74,100 |
2012/08/27 | 496 | 502 | 496 | 502 | 10,900 |
2012/08/24 | 505 | 505 | 492 | 499 | 5,800 |
2012/08/23 | 505 | 506 | 504 | 506 | 1,100 |
2012/08/22 | 507 | 507 | 504 | 506 | 5,400 |
2012/08/21 | 506 | 507 | 505 | 507 | 1,800 |
2012/08/20 | 508 | 508 | 506 | 506 | 2,900 |
2012/08/17 | 506 | 507 | 505 | 505 | 1,500 |
2012/08/16 | 508 | 509 | 506 | 506 | 1,600 |
2012/08/15 | 506 | 508 | 506 | 508 | 1,400 |
2012/08/14 | 504 | 507 | 504 | 507 | 3,000 |
2012/08/13 | 498 | 501 | 498 | 501 | 1,900 |
2012/08/10 | 490 | 498 | 490 | 496 | 17,500 |
2012/08/09 | 509 | 510 | 508 | 510 | 1,200 |
2012/08/08 | 507 | 510 | 507 | 509 | 900 |
2012/08/07 | 507 | 509 | 506 | 509 | 600 |
2012/08/06 | 505 | 508 | 505 | 505 | 2,300 |
2012/08/03 | 508 | 510 | 507 | 510 | 600 |
2012/08/02 | 510 | 512 | 508 | 512 | 1,700 |
2012/08/01 | 512 | 512 | 512 | 512 | 400 |
2012/07/31 | 511 | 511 | 508 | 510 | 600 |
2012/07/30 | 510 | 511 | 509 | 509 | 1,300 |
2012/07/27 | 509 | 510 | 505 | 505 | 500 |
2012/07/26 | 505 | 505 | 503 | 503 | 1,000 |
2012/07/25 | 505 | 510 | 504 | 504 | 1,300 |
2012/07/24 | 505 | 508 | 504 | 508 | 1,100 |
2012/07/23 | 505 | 505 | 504 | 504 | 2,800 |
2012/07/20 | 512 | 512 | 509 | 509 | 1,200 |
2012/07/19 | 510 | 511 | 510 | 511 | 1,600 |
2012/07/18 | 511 | 512 | 505 | 510 | 1,600 |
2012/07/17 | 510 | 511 | 510 | 510 | 1,500 |
2012/07/13 | 509 | 510 | 509 | 509 | 900 |
2012/07/12 | 511 | 512 | 505 | 509 | 3,000 |
2012/07/11 | 512 | 512 | 512 | 512 | 2,600 |
2012/07/10 | 507 | 510 | 507 | 510 | 1,700 |
2012/07/09 | 505 | 507 | 505 | 507 | 1,600 |
2012/07/06 | 509 | 510 | 506 | 506 | 1,400 |
2012/07/05 | 508 | 513 | 508 | 509 | 1,200 |
2012/07/04 | 508 | 513 | 508 | 513 | 1,700 |
2012/07/03 | 508 | 509 | 507 | 507 | 1,300 |
2012/07/02 | 507 | 507 | 506 | 506 | 1,400 |
2012/06/29 | 506 | 506 | 505 | 506 | 400 |
2012/06/28 | 507 | 507 | 502 | 506 | 900 |
2012/06/27 | 506 | 506 | 498 | 500 | 900 |
2012/06/26 | 498 | 498 | 498 | 498 | 1,000 |
2012/06/25 | 509 | 509 | 504 | 504 | 900 |
2012/06/22 | 502 | 502 | 502 | 502 | 100 |
2012/06/21 | 507 | 507 | 505 | 505 | 3,300 |
2012/06/20 | 501 | 501 | 496 | 501 | 3,000 |
2012/06/19 | 505 | 505 | 501 | 501 | 2,800 |
2012/06/18 | 506 | 506 | 501 | 501 | 3,600 |
2012/06/15 | 492 | 498 | 492 | 498 | 300 |
2012/06/14 | 495 | 495 | 492 | 492 | 200 |
2012/06/13 | 495 | 495 | 495 | 495 | 300 |
2012/06/12 | 495 | 495 | 495 | 495 | 100 |
2012/06/11 | 495 | 495 | 492 | 493 | 700 |
2012/06/08 | 491 | 491 | 491 | 491 | 600 |
2012/06/06 | 491 | 491 | 491 | 491 | 100 |
2012/06/05 | 491 | 496 | 491 | 491 | 500 |
2012/06/04 | 490 | 500 | 490 | 500 | 1,300 |
2012/06/01 | 502 | 502 | 497 | 497 | 400 |
2012/05/31 | 494 | 502 | 494 | 502 | 1,000 |
2012/05/30 | 495 | 495 | 495 | 495 | 900 |
2012/05/28 | 499 | 499 | 495 | 496 | 1,300 |
2012/05/25 | 496 | 496 | 496 | 496 | 100 |
2012/05/24 | 494 | 495 | 494 | 495 | 600 |
2012/05/23 | 494 | 494 | 494 | 494 | 100 |
2012/05/22 | 494 | 495 | 490 | 490 | 1,500 |
2012/05/21 | 493 | 493 | 492 | 493 | 700 |
2012/05/18 | 496 | 498 | 496 | 498 | 900 |
2012/05/17 | 496 | 500 | 495 | 500 | 1,500 |
2012/05/16 | 497 | 497 | 490 | 490 | 1,700 |
2012/05/15 | 500 | 500 | 495 | 497 | 3,000 |
2012/05/14 | 498 | 498 | 495 | 495 | 1,300 |
2012/05/11 | 496 | 498 | 496 | 496 | 1,200 |
2012/05/10 | 495 | 497 | 495 | 496 | 800 |
2012/05/09 | 499 | 500 | 497 | 498 | 600 |
2012/05/08 | 500 | 500 | 498 | 498 | 1,100 |
2012/05/07 | 502 | 502 | 499 | 499 | 2,400 |
2012/05/02 | 504 | 504 | 502 | 502 | 900 |
2012/05/01 | 509 | 509 | 509 | 509 | 400 |
2012/04/27 | 509 | 509 | 509 | 509 | 200 |
2012/04/26 | 508 | 511 | 506 | 509 | 1,200 |
2012/04/25 | 510 | 510 | 510 | 510 | 200 |
2012/04/24 | 510 | 511 | 510 | 511 | 400 |
2012/04/23 | 507 | 512 | 507 | 512 | 1,000 |
2012/04/20 | 508 | 508 | 507 | 507 | 1,800 |
2012/04/19 | 506 | 506 | 506 | 506 | 600 |
2012/04/18 | 514 | 516 | 496 | 505 | 4,900 |
2012/04/17 | 513 | 514 | 510 | 514 | 900 |
2012/04/16 | 507 | 513 | 506 | 513 | 1,500 |
2012/04/13 | 504 | 505 | 504 | 505 | 300 |
2012/04/12 | 501 | 504 | 501 | 501 | 1,300 |
2012/04/11 | 516 | 516 | 505 | 505 | 4,300 |
2012/04/10 | 508 | 510 | 500 | 510 | 3,800 |
2012/04/09 | 508 | 508 | 500 | 500 | 1,000 |
2012/04/06 | 510 | 510 | 509 | 509 | 2,100 |
2012/04/05 | 514 | 514 | 510 | 510 | 2,000 |
2012/04/04 | 519 | 520 | 512 | 512 | 6,900 |
2012/04/03 | 504 | 507 | 503 | 507 | 2,300 |
2012/04/02 | 503 | 507 | 503 | 504 | 1,300 |
2012/03/30 | 500 | 502 | 500 | 502 | 1,000 |
2012/03/29 | 501 | 501 | 500 | 500 | 700 |
2012/03/28 | 500 | 500 | 499 | 500 | 3,400 |
2012/03/27 | 499 | 500 | 499 | 499 | 700 |
2012/03/26 | 496 | 499 | 496 | 499 | 1,200 |
2012/03/23 | 498 | 499 | 496 | 496 | 900 |
2012/03/22 | 498 | 498 | 492 | 498 | 1,000 |
2012/03/21 | 497 | 498 | 497 | 498 | 1,300 |
2012/03/19 | 494 | 498 | 494 | 498 | 3,000 |
2012/03/16 | 494 | 494 | 494 | 494 | 1,300 |
2012/03/15 | 488 | 490 | 488 | 489 | 2,400 |
2012/03/14 | 490 | 491 | 488 | 488 | 3,400 |
2012/03/13 | 484 | 495 | 484 | 490 | 5,600 |
2012/03/12 | 484 | 484 | 483 | 483 | 500 |
2012/03/09 | 481 | 483 | 480 | 483 | 2,200 |
2012/03/08 | 478 | 480 | 478 | 480 | 400 |
2012/03/07 | 480 | 480 | 479 | 479 | 1,000 |
2012/03/06 | 480 | 481 | 480 | 481 | 200 |
2012/03/05 | 482 | 482 | 480 | 480 | 1,100 |
2012/03/02 | 481 | 481 | 481 | 481 | 200 |
2012/03/01 | 481 | 483 | 480 | 481 | 1,800 |
2012/02/29 | 484 | 487 | 482 | 482 | 1,200 |
2012/02/28 | 481 | 483 | 480 | 481 | 1,100 |
2012/02/27 | 487 | 489 | 483 | 483 | 2,000 |
2012/02/24 | 489 | 492 | 488 | 489 | 3,300 |
2012/02/23 | 484 | 488 | 484 | 488 | 3,000 |
2012/02/22 | 487 | 487 | 484 | 484 | 4,700 |
2012/02/21 | 485 | 487 | 485 | 486 | 1,600 |
2012/02/20 | 488 | 488 | 483 | 487 | 1,900 |
2012/02/17 | 489 | 489 | 480 | 488 | 5,000 |
2012/02/16 | 485 | 486 | 484 | 484 | 1,700 |
2012/02/15 | 484 | 485 | 484 | 485 | 700 |
2012/02/14 | 483 | 484 | 482 | 484 | 500 |
2012/02/13 | 485 | 485 | 483 | 483 | 400 |
2012/02/10 | 484 | 484 | 480 | 481 | 1,200 |
2012/02/09 | 481 | 482 | 481 | 482 | 500 |
2012/02/08 | 484 | 486 | 470 | 470 | 5,300 |
2012/02/07 | 483 | 483 | 483 | 483 | 100 |
2012/02/06 | 480 | 484 | 480 | 484 | 1,000 |
2012/02/03 | 478 | 481 | 478 | 481 | 500 |
2012/02/02 | 480 | 482 | 478 | 478 | 1,100 |
2012/02/01 | 477 | 480 | 476 | 480 | 1,000 |
2012/01/31 | 477 | 478 | 475 | 478 | 500 |
2012/01/30 | 473 | 475 | 473 | 475 | 900 |
2012/01/27 | 469 | 474 | 469 | 474 | 2,600 |
2012/01/26 | 475 | 476 | 475 | 475 | 300 |
2012/01/25 | 479 | 479 | 474 | 474 | 600 |
2012/01/24 | 477 | 477 | 476 | 476 | 300 |
2012/01/23 | 470 | 470 | 470 | 470 | 700 |
2012/01/20 | 475 | 475 | 473 | 473 | 1,100 |
2012/01/19 | 473 | 475 | 472 | 475 | 700 |
2012/01/18 | 469 | 473 | 469 | 473 | 600 |
2012/01/17 | 468 | 471 | 468 | 469 | 700 |
2012/01/16 | 477 | 477 | 469 | 470 | 1,700 |
2012/01/13 | 473 | 477 | 473 | 477 | 900 |
2012/01/12 | 470 | 473 | 470 | 473 | 700 |
2012/01/11 | 470 | 470 | 470 | 470 | 100 |
2012/01/10 | 467 | 469 | 467 | 469 | 700 |
2012/01/06 | 468 | 474 | 468 | 474 | 1,000 |
2012/01/05 | 467 | 471 | 467 | 468 | 600 |
2012/01/04 | 465 | 473 | 465 | 472 | 1,000 |