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 |
---|---|---|---|---|---|
2015/12/30 | 392 | 395 | 391 | 395 | 1,300 |
2015/12/29 | 391 | 395 | 389 | 393 | 3,600 |
2015/12/28 | 384 | 390 | 384 | 389 | 6,700 |
2015/12/25 | 386 | 387 | 382 | 384 | 18,000 |
2015/12/24 | 395 | 395 | 386 | 386 | 14,300 |
2015/12/22 | 397 | 398 | 395 | 396 | 6,000 |
2015/12/21 | 396 | 397 | 396 | 396 | 4,500 |
2015/12/18 | 397 | 400 | 397 | 397 | 4,200 |
2015/12/17 | 398 | 401 | 398 | 400 | 7,100 |
2015/12/16 | 399 | 399 | 397 | 398 | 4,500 |
2015/12/15 | 397 | 398 | 396 | 397 | 2,900 |
2015/12/14 | 396 | 397 | 395 | 396 | 6,100 |
2015/12/11 | 399 | 400 | 395 | 399 | 6,000 |
2015/12/10 | 398 | 400 | 393 | 393 | 15,500 |
2015/12/09 | 399 | 399 | 397 | 398 | 4,300 |
2015/12/08 | 400 | 400 | 396 | 396 | 7,700 |
2015/12/07 | 398 | 399 | 397 | 397 | 4,900 |
2015/12/04 | 399 | 399 | 398 | 398 | 4,100 |
2015/12/03 | 399 | 400 | 398 | 399 | 3,800 |
2015/12/02 | 401 | 401 | 399 | 399 | 3,800 |
2015/12/01 | 403 | 403 | 396 | 401 | 12,000 |
2015/11/30 | 408 | 409 | 400 | 402 | 34,000 |
2015/11/27 | 396 | 398 | 395 | 397 | 3,500 |
2015/11/26 | 399 | 400 | 398 | 398 | 5,500 |
2015/11/25 | 396 | 401 | 396 | 399 | 1,600 |
2015/11/24 | 398 | 400 | 396 | 400 | 7,100 |
2015/11/20 | 397 | 398 | 397 | 398 | 1,100 |
2015/11/19 | 398 | 398 | 397 | 397 | 1,500 |
2015/11/18 | 398 | 399 | 397 | 398 | 1,900 |
2015/11/17 | 398 | 398 | 397 | 397 | 1,400 |
2015/11/16 | 396 | 398 | 394 | 398 | 4,000 |
2015/11/13 | 396 | 397 | 396 | 396 | 2,100 |
2015/11/12 | 397 | 397 | 396 | 396 | 3,900 |
2015/11/11 | 398 | 398 | 396 | 397 | 5,800 |
2015/11/10 | 397 | 398 | 396 | 398 | 3,000 |
2015/11/09 | 397 | 398 | 396 | 397 | 3,300 |
2015/11/06 | 397 | 401 | 396 | 397 | 6,400 |
2015/11/05 | 400 | 400 | 396 | 397 | 2,700 |
2015/11/04 | 398 | 400 | 396 | 400 | 5,100 |
2015/11/02 | 397 | 400 | 397 | 398 | 1,100 |
2015/10/30 | 396 | 397 | 396 | 396 | 1,500 |
2015/10/29 | 399 | 399 | 396 | 396 | 1,600 |
2015/10/28 | 398 | 398 | 396 | 396 | 1,400 |
2015/10/27 | 400 | 400 | 395 | 396 | 3,400 |
2015/10/26 | 400 | 401 | 397 | 400 | 4,700 |
2015/10/23 | 398 | 400 | 397 | 400 | 4,900 |
2015/10/22 | 397 | 398 | 394 | 398 | 6,200 |
2015/10/21 | 398 | 400 | 395 | 397 | 5,600 |
2015/10/20 | 398 | 398 | 395 | 398 | 6,700 |
2015/10/19 | 400 | 402 | 398 | 398 | 1,200 |
2015/10/16 | 398 | 401 | 398 | 400 | 7,200 |
2015/10/15 | 400 | 403 | 398 | 400 | 3,200 |
2015/10/14 | 399 | 400 | 398 | 399 | 4,200 |
2015/10/13 | 404 | 405 | 398 | 402 | 13,900 |
2015/10/09 | 396 | 400 | 386 | 400 | 50,300 |
2015/10/08 | 407 | 409 | 404 | 408 | 7,000 |
2015/10/07 | 406 | 410 | 405 | 410 | 6,000 |
2015/10/06 | 405 | 406 | 404 | 405 | 6,100 |
2015/10/05 | 408 | 408 | 404 | 404 | 4,200 |
2015/10/02 | 404 | 409 | 404 | 409 | 7,300 |
2015/10/01 | 408 | 408 | 404 | 405 | 7,200 |
2015/09/30 | 410 | 412 | 409 | 409 | 6,800 |
2015/09/29 | 407 | 410 | 404 | 410 | 6,400 |
2015/09/28 | 407 | 414 | 407 | 408 | 4,500 |
2015/09/25 | 407 | 410 | 406 | 406 | 7,400 |
2015/09/24 | 403 | 409 | 403 | 407 | 5,800 |
2015/09/18 | 405 | 408 | 402 | 407 | 8,000 |
2015/09/17 | 405 | 406 | 402 | 402 | 2,900 |
2015/09/16 | 403 | 406 | 403 | 406 | 1,900 |
2015/09/15 | 402 | 406 | 402 | 403 | 4,800 |
2015/09/14 | 406 | 408 | 402 | 408 | 5,800 |
2015/09/11 | 398 | 405 | 398 | 402 | 9,600 |
2015/09/10 | 398 | 402 | 395 | 402 | 20,500 |
2015/09/09 | 404 | 405 | 392 | 398 | 36,400 |
2015/09/08 | 400 | 408 | 400 | 403 | 13,700 |
2015/09/07 | 402 | 403 | 394 | 398 | 35,100 |
2015/09/04 | 412 | 413 | 401 | 408 | 24,100 |
2015/09/03 | 426 | 426 | 408 | 415 | 77,400 |
2015/09/02 | 427 | 435 | 411 | 425 | 129,300 |
2015/09/01 | 494 | 509 | 439 | 459 | 744,000 |
2015/08/31 | 430 | 478 | 412 | 478 | 414,600 |
2015/08/28 | 400 | 409 | 398 | 398 | 13,000 |
2015/08/27 | 400 | 403 | 398 | 399 | 23,200 |
2015/08/26 | 409 | 419 | 407 | 411 | 23,700 |
2015/08/25 | 396 | 408 | 396 | 404 | 24,600 |
2015/08/24 | 405 | 410 | 400 | 402 | 27,100 |
2015/08/21 | 411 | 414 | 410 | 410 | 18,300 |
2015/08/20 | 416 | 417 | 414 | 414 | 16,200 |
2015/08/19 | 418 | 420 | 416 | 419 | 12,600 |
2015/08/18 | 420 | 420 | 418 | 419 | 4,900 |
2015/08/17 | 418 | 420 | 418 | 420 | 7,000 |
2015/08/14 | 419 | 420 | 418 | 419 | 7,200 |
2015/08/13 | 416 | 420 | 416 | 420 | 5,100 |
2015/08/12 | 418 | 419 | 417 | 417 | 4,000 |
2015/08/11 | 419 | 420 | 418 | 418 | 9,700 |
2015/08/10 | 423 | 423 | 419 | 419 | 13,900 |
2015/08/07 | 424 | 426 | 422 | 422 | 8,600 |
2015/08/06 | 425 | 426 | 424 | 424 | 5,700 |
2015/08/05 | 424 | 427 | 424 | 426 | 5,600 |
2015/08/04 | 425 | 425 | 423 | 425 | 3,200 |
2015/08/03 | 424 | 426 | 424 | 425 | 3,600 |
2015/07/31 | 424 | 425 | 424 | 424 | 2,300 |
2015/07/30 | 426 | 426 | 423 | 423 | 3,900 |
2015/07/29 | 424 | 427 | 423 | 426 | 2,700 |
2015/07/28 | 425 | 428 | 423 | 423 | 3,100 |
2015/07/27 | 427 | 428 | 426 | 428 | 2,500 |
2015/07/24 | 428 | 428 | 426 | 428 | 1,500 |
2015/07/23 | 426 | 428 | 425 | 428 | 3,600 |
2015/07/22 | 426 | 427 | 423 | 425 | 4,000 |
2015/07/21 | 427 | 427 | 425 | 425 | 1,700 |
2015/07/17 | 426 | 427 | 422 | 427 | 2,300 |
2015/07/16 | 425 | 426 | 420 | 426 | 3,500 |
2015/07/15 | 422 | 425 | 419 | 425 | 4,200 |
2015/07/14 | 420 | 422 | 418 | 422 | 4,800 |
2015/07/13 | 419 | 420 | 419 | 420 | 2,600 |
2015/07/10 | 419 | 419 | 415 | 415 | 5,000 |
2015/07/09 | 413 | 428 | 412 | 415 | 13,600 |
2015/07/08 | 424 | 424 | 413 | 415 | 17,300 |
2015/07/07 | 421 | 422 | 420 | 421 | 5,900 |
2015/07/06 | 420 | 425 | 420 | 422 | 6,500 |
2015/07/03 | 433 | 433 | 425 | 432 | 9,400 |
2015/07/02 | 425 | 433 | 424 | 433 | 15,400 |
2015/07/01 | 422 | 424 | 421 | 424 | 5,900 |
2015/06/30 | 418 | 422 | 418 | 421 | 2,800 |
2015/06/29 | 421 | 422 | 419 | 419 | 4,300 |
2015/06/26 | 420 | 421 | 420 | 421 | 2,900 |
2015/06/25 | 419 | 420 | 418 | 419 | 1,800 |
2015/06/24 | 420 | 421 | 418 | 420 | 2,700 |
2015/06/23 | 419 | 420 | 418 | 418 | 4,600 |
2015/06/22 | 418 | 419 | 418 | 419 | 1,500 |
2015/06/19 | 420 | 420 | 417 | 418 | 2,500 |
2015/06/18 | 418 | 418 | 416 | 418 | 2,200 |
2015/06/17 | 416 | 418 | 416 | 416 | 3,000 |
2015/06/16 | 418 | 418 | 416 | 416 | 2,100 |
2015/06/15 | 418 | 418 | 416 | 417 | 3,400 |
2015/06/12 | 418 | 418 | 418 | 418 | 1,900 |
2015/06/11 | 418 | 418 | 417 | 418 | 600 |
2015/06/10 | 418 | 418 | 417 | 417 | 1,000 |
2015/06/09 | 416 | 417 | 416 | 417 | 900 |
2015/06/08 | 419 | 419 | 415 | 416 | 3,200 |
2015/06/05 | 416 | 418 | 416 | 417 | 3,800 |
2015/06/04 | 416 | 419 | 416 | 418 | 2,800 |
2015/06/03 | 417 | 418 | 417 | 418 | 500 |
2015/06/02 | 420 | 420 | 413 | 419 | 13,300 |
2015/06/01 | 420 | 420 | 419 | 419 | 2,300 |
2015/05/29 | 420 | 420 | 419 | 420 | 1,700 |
2015/05/28 | 422 | 422 | 420 | 420 | 3,200 |
2015/05/27 | 419 | 421 | 418 | 421 | 3,500 |
2015/05/26 | 420 | 420 | 415 | 418 | 10,900 |
2015/05/25 | 420 | 422 | 420 | 420 | 6,000 |
2015/05/22 | 418 | 420 | 418 | 420 | 1,300 |
2015/05/21 | 417 | 420 | 417 | 419 | 800 |
2015/05/20 | 418 | 420 | 415 | 417 | 8,000 |
2015/05/19 | 418 | 420 | 417 | 418 | 2,200 |
2015/05/18 | 419 | 421 | 418 | 421 | 4,400 |
2015/05/15 | 418 | 418 | 416 | 416 | 1,400 |
2015/05/14 | 416 | 416 | 416 | 416 | 800 |
2015/05/13 | 418 | 418 | 416 | 417 | 4,200 |
2015/05/12 | 416 | 417 | 415 | 415 | 2,200 |
2015/05/11 | 415 | 416 | 415 | 415 | 2,300 |
2015/05/08 | 416 | 417 | 415 | 415 | 4,300 |
2015/05/07 | 415 | 417 | 415 | 416 | 2,000 |
2015/05/01 | 412 | 414 | 412 | 414 | 3,500 |
2015/04/30 | 417 | 417 | 413 | 413 | 14,700 |
2015/04/28 | 416 | 416 | 415 | 416 | 400 |
2015/04/27 | 417 | 417 | 416 | 417 | 1,500 |
2015/04/24 | 419 | 419 | 415 | 417 | 6,600 |
2015/04/23 | 417 | 419 | 415 | 419 | 2,000 |
2015/04/22 | 417 | 418 | 415 | 416 | 1,900 |
2015/04/21 | 417 | 418 | 417 | 417 | 1,900 |
2015/04/20 | 417 | 420 | 413 | 416 | 7,400 |
2015/04/17 | 423 | 423 | 417 | 417 | 3,800 |
2015/04/16 | 419 | 423 | 416 | 422 | 14,600 |
2015/04/15 | 419 | 420 | 418 | 420 | 2,000 |
2015/04/14 | 419 | 420 | 419 | 419 | 2,000 |
2015/04/13 | 421 | 421 | 419 | 420 | 4,500 |
2015/04/10 | 418 | 419 | 410 | 419 | 19,900 |
2015/04/09 | 416 | 421 | 416 | 421 | 21,400 |
2015/04/08 | 415 | 416 | 415 | 416 | 3,800 |
2015/04/07 | 415 | 415 | 414 | 415 | 4,100 |
2015/04/06 | 414 | 416 | 412 | 413 | 5,800 |
2015/04/03 | 412 | 415 | 411 | 413 | 1,500 |
2015/04/02 | 414 | 415 | 412 | 413 | 2,600 |
2015/04/01 | 414 | 414 | 412 | 414 | 900 |
2015/03/31 | 415 | 415 | 409 | 414 | 3,800 |
2015/03/30 | 408 | 415 | 408 | 414 | 4,600 |
2015/03/27 | 410 | 410 | 408 | 408 | 700 |
2015/03/26 | 411 | 412 | 407 | 408 | 8,900 |
2015/03/25 | 415 | 416 | 412 | 413 | 5,000 |
2015/03/24 | 415 | 416 | 413 | 414 | 3,400 |
2015/03/23 | 414 | 415 | 412 | 414 | 5,400 |
2015/03/20 | 415 | 417 | 414 | 417 | 3,400 |
2015/03/19 | 417 | 417 | 415 | 415 | 3,500 |
2015/03/18 | 414 | 416 | 412 | 416 | 5,400 |
2015/03/17 | 414 | 415 | 412 | 414 | 4,200 |
2015/03/16 | 411 | 415 | 409 | 413 | 12,600 |
2015/03/13 | 407 | 417 | 405 | 409 | 26,700 |
2015/03/12 | 406 | 407 | 405 | 407 | 2,000 |
2015/03/11 | 403 | 406 | 403 | 406 | 2,500 |
2015/03/10 | 406 | 406 | 404 | 406 | 2,200 |
2015/03/09 | 407 | 407 | 403 | 406 | 6,700 |
2015/03/06 | 405 | 408 | 404 | 407 | 13,700 |
2015/03/05 | 405 | 405 | 402 | 402 | 3,300 |
2015/03/04 | 402 | 406 | 401 | 405 | 4,600 |
2015/03/03 | 407 | 407 | 402 | 402 | 4,200 |
2015/03/02 | 403 | 408 | 402 | 408 | 17,200 |
2015/02/27 | 401 | 405 | 401 | 404 | 5,000 |
2015/02/26 | 401 | 404 | 400 | 404 | 6,400 |
2015/02/25 | 402 | 403 | 400 | 401 | 10,400 |
2015/02/24 | 403 | 405 | 400 | 405 | 13,000 |
2015/02/23 | 405 | 407 | 402 | 403 | 10,800 |
2015/02/20 | 404 | 405 | 403 | 405 | 8,700 |
2015/02/19 | 404 | 404 | 403 | 404 | 2,400 |
2015/02/18 | 402 | 404 | 402 | 403 | 2,700 |
2015/02/17 | 405 | 405 | 402 | 404 | 2,000 |
2015/02/16 | 404 | 405 | 403 | 405 | 2,600 |
2015/02/13 | 403 | 405 | 402 | 404 | 2,200 |
2015/02/12 | 403 | 404 | 402 | 404 | 3,300 |
2015/02/10 | 404 | 404 | 403 | 404 | 2,700 |
2015/02/09 | 404 | 404 | 404 | 404 | 1,400 |
2015/02/06 | 401 | 404 | 401 | 404 | 2,500 |
2015/02/05 | 403 | 403 | 400 | 403 | 12,600 |
2015/02/04 | 405 | 405 | 401 | 403 | 6,500 |
2015/02/03 | 403 | 404 | 402 | 402 | 2,600 |
2015/02/02 | 405 | 405 | 403 | 403 | 3,200 |
2015/01/30 | 404 | 405 | 404 | 405 | 2,700 |
2015/01/29 | 404 | 405 | 403 | 405 | 4,800 |
2015/01/28 | 404 | 404 | 403 | 404 | 1,600 |
2015/01/27 | 404 | 405 | 403 | 405 | 2,900 |
2015/01/26 | 402 | 404 | 402 | 403 | 2,000 |
2015/01/23 | 402 | 404 | 402 | 403 | 3,800 |
2015/01/22 | 403 | 405 | 402 | 402 | 2,200 |
2015/01/21 | 404 | 404 | 402 | 404 | 1,800 |
2015/01/20 | 404 | 405 | 402 | 403 | 1,800 |
2015/01/19 | 402 | 404 | 402 | 404 | 2,500 |
2015/01/16 | 405 | 405 | 403 | 405 | 1,700 |
2015/01/15 | 404 | 409 | 402 | 405 | 8,000 |
2015/01/14 | 403 | 404 | 403 | 404 | 1,600 |
2015/01/13 | 403 | 403 | 403 | 403 | 2,400 |
2015/01/09 | 406 | 406 | 405 | 405 | 1,500 |
2015/01/08 | 404 | 407 | 403 | 406 | 5,000 |
2015/01/07 | 405 | 406 | 403 | 403 | 6,900 |
2015/01/06 | 406 | 408 | 405 | 405 | 4,200 |
2015/01/05 | 401 | 412 | 401 | 407 | 17,300 |