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 |
---|---|---|---|---|---|
2019/12/30 | 412 | 425 | 412 | 423 | 26,800 |
2019/12/27 | 419 | 421 | 406 | 409 | 32,100 |
2019/12/26 | 417 | 422 | 413 | 419 | 12,600 |
2019/12/25 | 417 | 418 | 415 | 417 | 11,200 |
2019/12/24 | 415 | 418 | 414 | 417 | 4,500 |
2019/12/23 | 418 | 421 | 412 | 414 | 5,100 |
2019/12/20 | 416 | 419 | 416 | 418 | 6,400 |
2019/12/19 | 418 | 422 | 415 | 418 | 6,400 |
2019/12/18 | 422 | 423 | 417 | 418 | 5,600 |
2019/12/17 | 418 | 423 | 417 | 419 | 7,700 |
2019/12/16 | 418 | 428 | 418 | 419 | 13,000 |
2019/12/13 | 421 | 430 | 417 | 417 | 11,200 |
2019/12/12 | 434 | 434 | 418 | 424 | 27,700 |
2019/12/11 | 428 | 440 | 427 | 440 | 32,100 |
2019/12/10 | 415 | 433 | 415 | 428 | 60,200 |
2019/12/09 | 415 | 420 | 409 | 412 | 37,200 |
2019/12/06 | 430 | 430 | 400 | 412 | 142,500 |
2019/12/05 | 437 | 451 | 425 | 425 | 115,400 |
2019/12/04 | 468 | 494 | 428 | 441 | 467,000 |
2019/12/03 | 444 | 475 | 430 | 468 | 297,100 |
2019/12/02 | 438 | 486 | 424 | 430 | 392,700 |
2019/11/29 | 411 | 460 | 403 | 454 | 335,800 |
2019/11/28 | 397 | 415 | 397 | 410 | 36,200 |
2019/11/27 | 402 | 407 | 383 | 392 | 46,300 |
2019/11/26 | 405 | 405 | 393 | 400 | 12,100 |
2019/11/25 | 406 | 412 | 402 | 405 | 10,000 |
2019/11/22 | 418 | 418 | 404 | 405 | 21,800 |
2019/11/21 | 400 | 420 | 392 | 420 | 70,000 |
2019/11/20 | 404 | 407 | 395 | 404 | 67,400 |
2019/11/19 | 395 | 404 | 385 | 404 | 50,500 |
2019/11/18 | 374 | 404 | 371 | 399 | 122,500 |
2019/11/15 | 373 | 376 | 373 | 373 | 3,500 |
2019/11/14 | 379 | 379 | 373 | 378 | 9,100 |
2019/11/13 | 376 | 379 | 375 | 379 | 10,500 |
2019/11/12 | 377 | 378 | 375 | 375 | 3,100 |
2019/11/11 | 381 | 382 | 373 | 376 | 26,000 |
2019/11/08 | 381 | 384 | 381 | 381 | 2,500 |
2019/11/07 | 380 | 384 | 380 | 380 | 7,100 |
2019/11/06 | 382 | 385 | 380 | 380 | 9,200 |
2019/11/05 | 383 | 383 | 381 | 382 | 3,500 |
2019/11/01 | 383 | 384 | 382 | 384 | 2,300 |
2019/10/31 | 381 | 384 | 381 | 382 | 1,500 |
2019/10/30 | 385 | 389 | 379 | 381 | 10,600 |
2019/10/29 | 383 | 384 | 381 | 384 | 3,700 |
2019/10/28 | 382 | 383 | 380 | 382 | 13,800 |
2019/10/25 | 386 | 387 | 382 | 383 | 5,400 |
2019/10/24 | 387 | 387 | 385 | 385 | 10,000 |
2019/10/23 | 388 | 388 | 386 | 386 | 2,600 |
2019/10/21 | 384 | 388 | 384 | 388 | 3,100 |
2019/10/18 | 383 | 388 | 383 | 385 | 3,300 |
2019/10/17 | 383 | 387 | 382 | 383 | 4,400 |
2019/10/16 | 387 | 387 | 382 | 384 | 5,300 |
2019/10/15 | 389 | 389 | 385 | 388 | 9,200 |
2019/10/11 | 385 | 390 | 377 | 388 | 69,300 |
2019/10/10 | 386 | 395 | 386 | 395 | 28,700 |
2019/10/09 | 385 | 388 | 382 | 388 | 14,300 |
2019/10/08 | 380 | 385 | 380 | 385 | 10,000 |
2019/10/07 | 381 | 383 | 378 | 380 | 7,500 |
2019/10/04 | 379 | 383 | 374 | 377 | 11,400 |
2019/10/03 | 382 | 385 | 380 | 380 | 7,800 |
2019/10/02 | 388 | 388 | 386 | 387 | 10,500 |
2019/10/01 | 388 | 388 | 385 | 388 | 3,100 |
2019/09/30 | 389 | 389 | 386 | 388 | 6,600 |
2019/09/27 | 385 | 387 | 385 | 386 | 4,300 |
2019/09/26 | 387 | 388 | 384 | 386 | 11,400 |
2019/09/25 | 388 | 388 | 380 | 387 | 7,900 |
2019/09/24 | 387 | 390 | 385 | 388 | 12,400 |
2019/09/20 | 385 | 386 | 379 | 385 | 5,200 |
2019/09/19 | 381 | 387 | 381 | 385 | 3,000 |
2019/09/18 | 388 | 388 | 375 | 383 | 11,200 |
2019/09/17 | 385 | 394 | 385 | 388 | 8,000 |
2019/09/13 | 384 | 389 | 384 | 388 | 3,400 |
2019/09/12 | 381 | 388 | 381 | 386 | 10,500 |
2019/09/11 | 380 | 389 | 372 | 388 | 39,000 |
2019/09/10 | 373 | 377 | 372 | 373 | 20,800 |
2019/09/09 | 371 | 379 | 366 | 375 | 18,900 |
2019/09/06 | 366 | 375 | 365 | 374 | 23,900 |
2019/09/05 | 365 | 367 | 363 | 366 | 4,000 |
2019/09/04 | 362 | 366 | 362 | 364 | 8,500 |
2019/09/03 | 365 | 365 | 361 | 365 | 3,800 |
2019/09/02 | 365 | 365 | 361 | 365 | 5,900 |
2019/08/30 | 367 | 368 | 361 | 366 | 11,300 |
2019/08/29 | 365 | 369 | 362 | 366 | 31,100 |
2019/08/28 | 365 | 370 | 360 | 366 | 91,800 |
2019/08/27 | 369 | 373 | 360 | 367 | 48,200 |
2019/08/26 | 369 | 369 | 363 | 365 | 15,100 |
2019/08/23 | 368 | 373 | 361 | 369 | 16,200 |
2019/08/22 | 375 | 378 | 367 | 369 | 19,500 |
2019/08/21 | 374 | 377 | 373 | 377 | 5,900 |
2019/08/20 | 379 | 379 | 372 | 377 | 5,900 |
2019/08/19 | 372 | 379 | 372 | 379 | 9,500 |
2019/08/16 | 373 | 373 | 371 | 371 | 6,700 |
2019/08/15 | 373 | 375 | 371 | 373 | 7,000 |
2019/08/14 | 376 | 376 | 374 | 375 | 2,000 |
2019/08/13 | 372 | 374 | 372 | 374 | 2,900 |
2019/08/09 | 372 | 376 | 372 | 373 | 2,200 |
2019/08/08 | 373 | 374 | 369 | 374 | 3,500 |
2019/08/07 | 371 | 374 | 370 | 373 | 6,700 |
2019/08/06 | 372 | 375 | 368 | 375 | 11,500 |
2019/08/05 | 376 | 378 | 373 | 373 | 9,900 |
2019/08/02 | 381 | 381 | 378 | 379 | 4,500 |
2019/08/01 | 379 | 386 | 376 | 381 | 11,800 |
2019/07/31 | 383 | 383 | 380 | 380 | 4,100 |
2019/07/30 | 380 | 383 | 380 | 382 | 4,800 |
2019/07/29 | 378 | 386 | 375 | 380 | 31,100 |
2019/07/26 | 380 | 380 | 377 | 377 | 6,300 |
2019/07/25 | 379 | 382 | 378 | 379 | 5,500 |
2019/07/24 | 377 | 380 | 375 | 378 | 8,900 |
2019/07/23 | 376 | 380 | 376 | 377 | 10,200 |
2019/07/22 | 374 | 380 | 374 | 378 | 9,600 |
2019/07/19 | 371 | 376 | 371 | 375 | 4,800 |
2019/07/18 | 373 | 376 | 369 | 373 | 17,200 |
2019/07/17 | 376 | 379 | 374 | 374 | 17,700 |
2019/07/16 | 396 | 397 | 373 | 378 | 69,600 |
2019/07/12 | 406 | 406 | 386 | 397 | 114,400 |
2019/07/11 | 400 | 414 | 397 | 414 | 55,100 |
2019/07/10 | 403 | 404 | 398 | 404 | 16,700 |
2019/07/09 | 400 | 404 | 400 | 403 | 4,200 |
2019/07/08 | 395 | 402 | 395 | 401 | 7,000 |
2019/07/05 | 398 | 398 | 395 | 397 | 8,500 |
2019/07/04 | 397 | 398 | 396 | 397 | 4,200 |
2019/07/03 | 392 | 397 | 392 | 397 | 9,300 |
2019/07/02 | 388 | 394 | 388 | 394 | 9,400 |
2019/07/01 | 388 | 388 | 384 | 386 | 7,300 |
2019/06/28 | 385 | 388 | 384 | 386 | 15,600 |
2019/06/27 | 386 | 386 | 384 | 385 | 6,400 |
2019/06/26 | 379 | 390 | 379 | 387 | 15,700 |
2019/06/25 | 378 | 383 | 378 | 382 | 5,400 |
2019/06/24 | 385 | 385 | 379 | 381 | 12,100 |
2019/06/21 | 378 | 386 | 375 | 386 | 17,900 |
2019/06/20 | 374 | 377 | 373 | 377 | 5,200 |
2019/06/19 | 371 | 376 | 369 | 372 | 22,700 |
2019/06/18 | 369 | 371 | 364 | 371 | 12,500 |
2019/06/17 | 371 | 372 | 369 | 372 | 3,000 |
2019/06/14 | 365 | 372 | 365 | 372 | 9,100 |
2019/06/13 | 362 | 366 | 362 | 365 | 4,700 |
2019/06/12 | 364 | 367 | 363 | 365 | 2,400 |
2019/06/11 | 369 | 369 | 363 | 363 | 17,900 |
2019/06/10 | 364 | 369 | 364 | 368 | 11,500 |
2019/06/07 | 364 | 365 | 359 | 362 | 16,400 |
2019/06/06 | 362 | 365 | 360 | 365 | 13,700 |
2019/06/05 | 364 | 365 | 355 | 363 | 47,700 |
2019/06/04 | 360 | 365 | 352 | 365 | 55,800 |
2019/06/03 | 356 | 361 | 354 | 354 | 39,300 |
2019/05/31 | 361 | 368 | 359 | 359 | 42,400 |
2019/05/30 | 360 | 362 | 360 | 361 | 4,600 |
2019/05/29 | 356 | 362 | 355 | 361 | 6,900 |
2019/05/28 | 355 | 361 | 352 | 361 | 23,800 |
2019/05/27 | 356 | 359 | 354 | 355 | 4,300 |
2019/05/24 | 347 | 354 | 347 | 354 | 16,000 |
2019/05/23 | 348 | 355 | 346 | 346 | 19,200 |
2019/05/22 | 354 | 356 | 349 | 350 | 36,000 |
2019/05/21 | 342 | 354 | 341 | 354 | 26,100 |
2019/05/20 | 337 | 344 | 333 | 344 | 11,800 |
2019/05/17 | 336 | 336 | 328 | 335 | 15,000 |
2019/05/16 | 337 | 341 | 323 | 328 | 77,300 |
2019/05/15 | 354 | 357 | 336 | 341 | 56,500 |
2019/05/14 | 360 | 360 | 351 | 352 | 24,500 |
2019/05/13 | 366 | 369 | 363 | 363 | 9,200 |
2019/05/10 | 364 | 370 | 364 | 366 | 6,500 |
2019/05/09 | 375 | 375 | 364 | 364 | 19,500 |
2019/05/08 | 385 | 385 | 375 | 381 | 10,000 |
2019/05/07 | 380 | 391 | 375 | 382 | 19,800 |
2019/04/26 | 381 | 386 | 380 | 382 | 40,200 |
2019/04/25 | 386 | 388 | 383 | 387 | 10,000 |
2019/04/24 | 395 | 395 | 383 | 383 | 33,000 |
2019/04/23 | 394 | 400 | 394 | 395 | 13,300 |
2019/04/22 | 402 | 402 | 396 | 397 | 22,200 |
2019/04/19 | 401 | 410 | 401 | 405 | 12,600 |
2019/04/18 | 410 | 417 | 399 | 401 | 47,400 |
2019/04/17 | 405 | 414 | 395 | 414 | 46,100 |
2019/04/16 | 394 | 404 | 392 | 402 | 48,500 |
2019/04/15 | 407 | 408 | 392 | 392 | 155,800 |
2019/04/12 | 444 | 444 | 393 | 411 | 1,065,600 |
2019/04/11 | 374 | 380 | 367 | 380 | 37,500 |
2019/04/10 | 374 | 374 | 367 | 371 | 12,400 |
2019/04/09 | 362 | 374 | 362 | 374 | 42,900 |
2019/04/08 | 355 | 362 | 352 | 362 | 12,400 |
2019/04/05 | 353 | 355 | 350 | 355 | 11,500 |
2019/04/04 | 353 | 354 | 351 | 353 | 1,300 |
2019/04/03 | 342 | 352 | 342 | 352 | 7,900 |
2019/04/02 | 353 | 354 | 340 | 340 | 11,900 |
2019/04/01 | 350 | 355 | 350 | 350 | 3,300 |
2019/03/29 | 350 | 352 | 348 | 349 | 3,200 |
2019/03/28 | 354 | 356 | 350 | 352 | 2,200 |
2019/03/27 | 353 | 358 | 351 | 354 | 26,300 |
2019/03/26 | 350 | 351 | 347 | 350 | 8,800 |
2019/03/25 | 350 | 357 | 342 | 350 | 15,000 |
2019/03/22 | 355 | 358 | 354 | 358 | 14,100 |
2019/03/20 | 357 | 358 | 348 | 358 | 15,300 |
2019/03/19 | 353 | 358 | 350 | 358 | 20,500 |
2019/03/18 | 346 | 355 | 343 | 348 | 41,000 |
2019/03/15 | 342 | 344 | 335 | 339 | 15,900 |
2019/03/14 | 344 | 344 | 337 | 341 | 5,800 |
2019/03/13 | 340 | 342 | 334 | 338 | 17,200 |
2019/03/12 | 339 | 344 | 336 | 339 | 15,600 |
2019/03/11 | 335 | 340 | 334 | 334 | 10,900 |
2019/03/08 | 350 | 350 | 336 | 336 | 27,300 |
2019/03/07 | 354 | 356 | 351 | 352 | 3,800 |
2019/03/06 | 343 | 357 | 343 | 357 | 15,500 |
2019/03/05 | 341 | 346 | 340 | 343 | 6,400 |
2019/03/04 | 355 | 355 | 342 | 342 | 6,600 |
2019/03/01 | 344 | 349 | 342 | 348 | 5,200 |
2019/02/28 | 345 | 353 | 341 | 344 | 13,600 |
2019/02/27 | 338 | 348 | 338 | 343 | 15,300 |
2019/02/26 | 340 | 340 | 336 | 339 | 15,500 |
2019/02/25 | 350 | 350 | 346 | 347 | 7,600 |
2019/02/22 | 343 | 349 | 343 | 349 | 13,300 |
2019/02/21 | 354 | 360 | 342 | 343 | 52,700 |
2019/02/20 | 338 | 356 | 337 | 349 | 27,500 |
2019/02/19 | 335 | 341 | 335 | 340 | 17,700 |
2019/02/18 | 332 | 339 | 331 | 339 | 12,600 |
2019/02/15 | 328 | 332 | 327 | 327 | 9,300 |
2019/02/14 | 329 | 334 | 325 | 329 | 20,500 |
2019/02/13 | 320 | 325 | 320 | 325 | 19,800 |
2019/02/12 | 328 | 328 | 324 | 325 | 10,400 |
2019/02/08 | 321 | 328 | 320 | 328 | 5,900 |
2019/02/07 | 334 | 336 | 325 | 326 | 14,600 |
2019/02/06 | 339 | 339 | 333 | 337 | 10,000 |
2019/02/05 | 333 | 339 | 330 | 339 | 25,000 |
2019/02/04 | 320 | 333 | 317 | 333 | 26,800 |
2019/02/01 | 318 | 327 | 318 | 325 | 6,600 |
2019/01/31 | 308 | 326 | 308 | 320 | 25,500 |
2019/01/30 | 317 | 317 | 307 | 307 | 25,100 |
2019/01/29 | 316 | 319 | 314 | 317 | 6,600 |
2019/01/28 | 319 | 321 | 317 | 317 | 8,700 |
2019/01/25 | 317 | 320 | 315 | 320 | 12,700 |
2019/01/24 | 315 | 320 | 312 | 320 | 18,800 |
2019/01/23 | 320 | 320 | 310 | 318 | 17,700 |
2019/01/22 | 320 | 326 | 320 | 322 | 9,200 |
2019/01/21 | 328 | 332 | 321 | 321 | 31,300 |
2019/01/18 | 332 | 332 | 325 | 328 | 18,100 |
2019/01/17 | 327 | 329 | 325 | 326 | 15,300 |
2019/01/16 | 333 | 333 | 325 | 325 | 21,800 |
2019/01/15 | 337 | 339 | 330 | 335 | 21,500 |
2019/01/11 | 349 | 370 | 335 | 339 | 100,700 |
2019/01/10 | 333 | 345 | 333 | 341 | 31,500 |
2019/01/09 | 330 | 339 | 325 | 333 | 37,400 |
2019/01/08 | 329 | 345 | 323 | 333 | 55,200 |
2019/01/07 | 326 | 339 | 321 | 332 | 40,600 |
2019/01/04 | 311 | 325 | 310 | 325 | 24,800 |