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 |
---|---|---|---|---|---|
2013/12/30 | 447 | 450 | 444 | 449 | 14,300 |
2013/12/27 | 447 | 449 | 442 | 447 | 12,100 |
2013/12/26 | 438 | 448 | 438 | 448 | 6,900 |
2013/12/25 | 438 | 440 | 437 | 438 | 12,500 |
2013/12/24 | 443 | 443 | 439 | 439 | 8,000 |
2013/12/20 | 439 | 442 | 439 | 441 | 11,400 |
2013/12/19 | 442 | 444 | 441 | 442 | 7,000 |
2013/12/18 | 441 | 445 | 441 | 442 | 8,800 |
2013/12/17 | 445 | 445 | 442 | 445 | 2,300 |
2013/12/16 | 444 | 445 | 442 | 442 | 8,500 |
2013/12/13 | 443 | 447 | 442 | 443 | 20,200 |
2013/12/12 | 450 | 450 | 436 | 442 | 80,900 |
2013/12/11 | 447 | 448 | 446 | 447 | 8,700 |
2013/12/10 | 448 | 448 | 446 | 446 | 11,200 |
2013/12/09 | 448 | 451 | 448 | 448 | 4,200 |
2013/12/06 | 449 | 450 | 448 | 448 | 5,300 |
2013/12/05 | 450 | 450 | 449 | 449 | 800 |
2013/12/04 | 449 | 451 | 449 | 450 | 2,300 |
2013/12/03 | 449 | 451 | 448 | 448 | 5,400 |
2013/12/02 | 455 | 455 | 449 | 449 | 17,400 |
2013/11/29 | 446 | 454 | 445 | 453 | 20,500 |
2013/11/28 | 448 | 448 | 447 | 447 | 3,500 |
2013/11/27 | 448 | 448 | 444 | 447 | 11,300 |
2013/11/26 | 447 | 447 | 445 | 445 | 22,900 |
2013/11/25 | 450 | 450 | 447 | 447 | 3,400 |
2013/11/22 | 447 | 450 | 447 | 448 | 8,100 |
2013/11/21 | 447 | 448 | 446 | 447 | 7,200 |
2013/11/20 | 449 | 451 | 447 | 447 | 13,300 |
2013/11/19 | 451 | 451 | 448 | 448 | 15,400 |
2013/11/18 | 452 | 454 | 450 | 451 | 9,800 |
2013/11/15 | 451 | 453 | 451 | 453 | 4,700 |
2013/11/14 | 453 | 453 | 450 | 452 | 2,300 |
2013/11/13 | 453 | 453 | 450 | 453 | 1,000 |
2013/11/12 | 454 | 454 | 452 | 453 | 3,100 |
2013/11/11 | 451 | 453 | 451 | 452 | 1,700 |
2013/11/08 | 450 | 451 | 450 | 451 | 500 |
2013/11/07 | 451 | 453 | 450 | 451 | 2,200 |
2013/11/06 | 450 | 453 | 449 | 451 | 4,500 |
2013/11/05 | 451 | 453 | 450 | 450 | 1,900 |
2013/11/01 | 453 | 453 | 450 | 450 | 4,900 |
2013/10/31 | 455 | 455 | 453 | 453 | 1,800 |
2013/10/30 | 454 | 454 | 452 | 453 | 3,500 |
2013/10/29 | 452 | 454 | 451 | 453 | 2,100 |
2013/10/28 | 452 | 453 | 452 | 452 | 1,500 |
2013/10/25 | 452 | 454 | 451 | 454 | 1,600 |
2013/10/24 | 454 | 454 | 451 | 454 | 500 |
2013/10/23 | 454 | 454 | 451 | 454 | 3,800 |
2013/10/22 | 452 | 454 | 451 | 454 | 900 |
2013/10/21 | 451 | 454 | 451 | 454 | 2,600 |
2013/10/18 | 453 | 453 | 450 | 452 | 1,700 |
2013/10/17 | 452 | 454 | 452 | 453 | 1,000 |
2013/10/16 | 453 | 453 | 452 | 452 | 1,400 |
2013/10/15 | 452 | 454 | 450 | 454 | 5,500 |
2013/10/11 | 452 | 452 | 450 | 450 | 2,700 |
2013/10/10 | 450 | 451 | 449 | 451 | 2,000 |
2013/10/09 | 450 | 450 | 449 | 449 | 500 |
2013/10/08 | 448 | 448 | 446 | 448 | 1,300 |
2013/10/07 | 450 | 450 | 448 | 449 | 1,800 |
2013/10/04 | 450 | 450 | 448 | 450 | 1,900 |
2013/10/03 | 452 | 452 | 448 | 450 | 3,600 |
2013/10/02 | 452 | 452 | 451 | 452 | 1,800 |
2013/10/01 | 454 | 454 | 450 | 452 | 2,100 |
2013/09/30 | 451 | 453 | 450 | 453 | 3,500 |
2013/09/27 | 452 | 452 | 450 | 451 | 3,500 |
2013/09/26 | 447 | 451 | 447 | 451 | 2,100 |
2013/09/25 | 449 | 450 | 446 | 447 | 5,900 |
2013/09/24 | 451 | 452 | 448 | 449 | 13,900 |
2013/09/20 | 449 | 451 | 449 | 450 | 5,600 |
2013/09/19 | 452 | 453 | 450 | 451 | 6,300 |
2013/09/18 | 451 | 452 | 450 | 450 | 10,400 |
2013/09/17 | 454 | 454 | 450 | 451 | 7,300 |
2013/09/13 | 452 | 454 | 452 | 453 | 2,200 |
2013/09/12 | 452 | 454 | 450 | 452 | 8,900 |
2013/09/11 | 457 | 457 | 451 | 451 | 5,300 |
2013/09/10 | 455 | 456 | 453 | 453 | 3,600 |
2013/09/09 | 453 | 457 | 451 | 451 | 3,000 |
2013/09/06 | 451 | 452 | 450 | 451 | 2,600 |
2013/09/05 | 451 | 455 | 450 | 454 | 2,700 |
2013/09/04 | 451 | 456 | 450 | 451 | 4,100 |
2013/09/03 | 452 | 452 | 450 | 451 | 4,800 |
2013/09/02 | 451 | 452 | 450 | 450 | 7,800 |
2013/08/30 | 459 | 461 | 456 | 457 | 10,500 |
2013/08/29 | 470 | 473 | 462 | 462 | 12,100 |
2013/08/28 | 467 | 475 | 460 | 465 | 43,200 |
2013/08/27 | 474 | 500 | 474 | 500 | 78,300 |
2013/08/26 | 481 | 485 | 480 | 480 | 14,700 |
2013/08/23 | 488 | 488 | 482 | 487 | 7,900 |
2013/08/22 | 487 | 487 | 481 | 484 | 4,300 |
2013/08/21 | 493 | 493 | 479 | 487 | 17,800 |
2013/08/20 | 497 | 497 | 493 | 494 | 2,500 |
2013/08/19 | 495 | 499 | 492 | 499 | 9,300 |
2013/08/16 | 494 | 495 | 492 | 495 | 5,800 |
2013/08/15 | 494 | 495 | 492 | 495 | 3,300 |
2013/08/14 | 495 | 495 | 493 | 494 | 2,800 |
2013/08/13 | 497 | 497 | 494 | 495 | 1,100 |
2013/08/12 | 496 | 496 | 493 | 495 | 3,400 |
2013/08/09 | 498 | 498 | 496 | 498 | 1,600 |
2013/08/08 | 495 | 498 | 494 | 498 | 1,400 |
2013/08/07 | 497 | 499 | 495 | 495 | 8,200 |
2013/08/06 | 499 | 499 | 497 | 498 | 3,300 |
2013/08/05 | 498 | 499 | 498 | 498 | 2,100 |
2013/08/02 | 495 | 496 | 494 | 495 | 4,700 |
2013/08/01 | 494 | 495 | 490 | 495 | 2,800 |
2013/07/31 | 496 | 496 | 492 | 493 | 600 |
2013/07/30 | 493 | 498 | 493 | 495 | 1,500 |
2013/07/29 | 495 | 495 | 490 | 491 | 1,600 |
2013/07/26 | 496 | 498 | 490 | 495 | 5,800 |
2013/07/25 | 500 | 500 | 495 | 499 | 4,500 |
2013/07/24 | 501 | 503 | 500 | 503 | 2,400 |
2013/07/23 | 504 | 504 | 501 | 501 | 2,200 |
2013/07/22 | 506 | 506 | 503 | 505 | 2,200 |
2013/07/19 | 504 | 505 | 502 | 505 | 12,700 |
2013/07/18 | 496 | 503 | 495 | 503 | 7,700 |
2013/07/17 | 495 | 496 | 494 | 496 | 3,300 |
2013/07/16 | 493 | 493 | 490 | 491 | 4,000 |
2013/07/12 | 489 | 490 | 488 | 488 | 3,500 |
2013/07/11 | 489 | 489 | 486 | 487 | 3,900 |
2013/07/10 | 482 | 485 | 481 | 485 | 1,900 |
2013/07/09 | 483 | 483 | 481 | 481 | 1,300 |
2013/07/08 | 485 | 485 | 480 | 481 | 7,500 |
2013/07/05 | 481 | 483 | 480 | 480 | 2,900 |
2013/07/04 | 482 | 482 | 480 | 480 | 2,500 |
2013/07/03 | 481 | 481 | 479 | 480 | 3,700 |
2013/07/02 | 481 | 481 | 480 | 481 | 6,000 |
2013/07/01 | 483 | 483 | 475 | 480 | 5,400 |
2013/06/28 | 478 | 479 | 476 | 479 | 3,100 |
2013/06/27 | 476 | 476 | 470 | 476 | 4,300 |
2013/06/26 | 477 | 477 | 476 | 476 | 400 |
2013/06/25 | 477 | 478 | 477 | 477 | 700 |
2013/06/24 | 478 | 479 | 471 | 479 | 2,200 |
2013/06/21 | 472 | 479 | 471 | 479 | 3,000 |
2013/06/20 | 478 | 478 | 477 | 478 | 3,000 |
2013/06/19 | 477 | 477 | 475 | 477 | 1,800 |
2013/06/18 | 478 | 478 | 473 | 477 | 2,000 |
2013/06/17 | 477 | 477 | 468 | 476 | 4,800 |
2013/06/14 | 477 | 480 | 476 | 476 | 1,200 |
2013/06/13 | 473 | 476 | 472 | 476 | 1,100 |
2013/06/12 | 472 | 476 | 472 | 476 | 900 |
2013/06/11 | 478 | 479 | 477 | 479 | 1,500 |
2013/06/10 | 472 | 478 | 472 | 478 | 900 |
2013/06/07 | 480 | 480 | 463 | 466 | 6,100 |
2013/06/06 | 481 | 485 | 480 | 481 | 1,800 |
2013/06/05 | 482 | 486 | 482 | 483 | 600 |
2013/06/04 | 482 | 488 | 481 | 482 | 2,600 |
2013/06/03 | 482 | 483 | 482 | 482 | 1,100 |
2013/05/31 | 481 | 490 | 480 | 481 | 4,200 |
2013/05/30 | 499 | 499 | 486 | 486 | 2,800 |
2013/05/29 | 480 | 502 | 480 | 502 | 2,900 |
2013/05/28 | 486 | 490 | 476 | 476 | 8,300 |
2013/05/27 | 499 | 499 | 486 | 497 | 3,400 |
2013/05/24 | 495 | 499 | 489 | 499 | 3,700 |
2013/05/23 | 504 | 504 | 480 | 495 | 10,600 |
2013/05/22 | 500 | 505 | 499 | 499 | 3,200 |
2013/05/21 | 499 | 505 | 499 | 502 | 2,700 |
2013/05/20 | 500 | 501 | 499 | 501 | 4,500 |
2013/05/17 | 500 | 502 | 500 | 501 | 2,300 |
2013/05/16 | 505 | 505 | 500 | 500 | 8,400 |
2013/05/15 | 506 | 507 | 505 | 505 | 5,300 |
2013/05/14 | 505 | 507 | 505 | 505 | 3,300 |
2013/05/13 | 510 | 510 | 502 | 503 | 5,000 |
2013/05/10 | 505 | 506 | 500 | 506 | 8,300 |
2013/05/09 | 505 | 505 | 500 | 502 | 9,800 |
2013/05/08 | 495 | 498 | 494 | 498 | 5,900 |
2013/05/07 | 485 | 495 | 485 | 490 | 12,300 |
2013/05/02 | 478 | 480 | 478 | 480 | 6,200 |
2013/05/01 | 478 | 479 | 475 | 478 | 4,400 |
2013/04/30 | 477 | 478 | 475 | 478 | 4,000 |
2013/04/26 | 477 | 477 | 477 | 477 | 800 |
2013/04/25 | 475 | 476 | 473 | 476 | 2,700 |
2013/04/24 | 476 | 476 | 474 | 474 | 2,400 |
2013/04/23 | 475 | 475 | 472 | 472 | 600 |
2013/04/22 | 471 | 476 | 470 | 475 | 4,000 |
2013/04/19 | 477 | 477 | 469 | 470 | 8,100 |
2013/04/18 | 478 | 478 | 474 | 474 | 1,900 |
2013/04/17 | 478 | 478 | 475 | 475 | 2,200 |
2013/04/16 | 476 | 478 | 475 | 476 | 4,900 |
2013/04/15 | 472 | 477 | 472 | 474 | 15,000 |
2013/04/12 | 470 | 473 | 468 | 472 | 8,300 |
2013/04/11 | 468 | 474 | 467 | 474 | 8,900 |
2013/04/10 | 470 | 470 | 467 | 468 | 2,400 |
2013/04/09 | 469 | 470 | 468 | 470 | 3,600 |
2013/04/08 | 470 | 470 | 465 | 466 | 8,300 |
2013/04/05 | 468 | 471 | 464 | 470 | 9,200 |
2013/04/04 | 466 | 469 | 466 | 468 | 3,200 |
2013/04/03 | 463 | 466 | 463 | 466 | 2,100 |
2013/04/02 | 466 | 466 | 461 | 461 | 4,500 |
2013/04/01 | 467 | 467 | 466 | 466 | 1,400 |
2013/03/29 | 469 | 470 | 467 | 469 | 2,200 |
2013/03/28 | 469 | 470 | 468 | 470 | 2,800 |
2013/03/27 | 468 | 470 | 466 | 469 | 1,900 |
2013/03/26 | 469 | 470 | 468 | 468 | 900 |
2013/03/25 | 470 | 470 | 465 | 469 | 4,400 |
2013/03/22 | 469 | 470 | 466 | 467 | 1,300 |
2013/03/21 | 470 | 470 | 468 | 470 | 2,600 |
2013/03/19 | 465 | 470 | 464 | 470 | 5,300 |
2013/03/18 | 464 | 464 | 461 | 464 | 2,400 |
2013/03/15 | 461 | 465 | 456 | 462 | 8,900 |
2013/03/14 | 459 | 459 | 459 | 459 | 500 |
2013/03/13 | 461 | 461 | 458 | 458 | 1,600 |
2013/03/12 | 460 | 461 | 458 | 461 | 1,800 |
2013/03/11 | 459 | 460 | 458 | 460 | 5,200 |
2013/03/08 | 459 | 459 | 455 | 459 | 900 |
2013/03/07 | 458 | 459 | 455 | 459 | 2,600 |
2013/03/06 | 462 | 462 | 452 | 458 | 4,300 |
2013/03/05 | 460 | 460 | 457 | 457 | 6,900 |
2013/03/04 | 460 | 460 | 457 | 460 | 2,800 |
2013/03/01 | 459 | 460 | 458 | 460 | 2,100 |
2013/02/28 | 459 | 460 | 457 | 460 | 1,600 |
2013/02/27 | 457 | 459 | 455 | 459 | 3,000 |
2013/02/26 | 459 | 459 | 458 | 458 | 3,100 |
2013/02/25 | 464 | 464 | 461 | 463 | 4,100 |
2013/02/22 | 466 | 466 | 461 | 462 | 4,100 |
2013/02/21 | 469 | 469 | 466 | 466 | 2,500 |
2013/02/20 | 472 | 472 | 465 | 469 | 6,500 |
2013/02/19 | 470 | 472 | 470 | 472 | 4,300 |
2013/02/18 | 470 | 472 | 469 | 470 | 4,300 |
2013/02/15 | 470 | 472 | 470 | 472 | 2,300 |
2013/02/14 | 470 | 470 | 470 | 470 | 500 |
2013/02/13 | 473 | 473 | 470 | 470 | 3,400 |
2013/02/12 | 470 | 472 | 468 | 470 | 3,700 |
2013/02/08 | 469 | 470 | 467 | 470 | 1,400 |
2013/02/07 | 468 | 469 | 467 | 469 | 6,700 |
2013/02/06 | 469 | 470 | 468 | 468 | 2,900 |
2013/02/05 | 471 | 472 | 469 | 469 | 2,100 |
2013/02/04 | 470 | 472 | 467 | 472 | 2,900 |
2013/02/01 | 469 | 471 | 466 | 470 | 1,900 |
2013/01/31 | 469 | 470 | 467 | 469 | 3,500 |
2013/01/30 | 463 | 469 | 462 | 469 | 1,900 |
2013/01/29 | 461 | 465 | 460 | 462 | 2,100 |
2013/01/28 | 462 | 463 | 459 | 463 | 3,600 |
2013/01/25 | 459 | 462 | 458 | 461 | 600 |
2013/01/24 | 459 | 460 | 458 | 458 | 1,700 |
2013/01/23 | 460 | 460 | 459 | 459 | 1,600 |
2013/01/22 | 461 | 462 | 459 | 460 | 2,700 |
2013/01/21 | 460 | 462 | 460 | 460 | 1,900 |
2013/01/18 | 461 | 461 | 459 | 459 | 1,600 |
2013/01/17 | 460 | 460 | 458 | 460 | 1,600 |
2013/01/16 | 458 | 459 | 458 | 458 | 1,700 |
2013/01/15 | 459 | 459 | 456 | 458 | 2,800 |
2013/01/11 | 456 | 457 | 455 | 455 | 1,600 |
2013/01/10 | 453 | 456 | 453 | 456 | 1,600 |
2013/01/09 | 453 | 453 | 453 | 453 | 800 |
2013/01/08 | 454 | 454 | 452 | 453 | 1,900 |
2013/01/07 | 448 | 453 | 448 | 452 | 7,800 |
2013/01/04 | 450 | 451 | 450 | 450 | 2,800 |