日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 290 292 287 292 2,100
2020/12/29 289 290 286 290 1,000
2020/12/28 288 290 283 284 10,300
2020/12/25 288 289 280 280 12,000
2020/12/24 290 292 288 289 7,200
2020/12/23 293 296 293 293 1,800
2020/12/22 298 298 295 296 7,200
2020/12/21 295 296 295 296 1,800
2020/12/18 294 294 293 293 1,300
2020/12/17 297 298 295 297 34,300
2020/12/16 296 296 295 296 3,100
2020/12/15 293 295 293 294 3,400
2020/12/14 292 295 291 293 5,200
2020/12/11 291 291 291 291 3,500
2020/12/10 294 298 289 291 14,500
2020/12/09 297 299 290 294 45,200
2020/12/08 297 300 297 300 1,100
2020/12/07 298 299 298 298 1,000
2020/12/04 303 303 296 297 37,100
2020/12/03 299 303 299 303 2,300
2020/12/01 300 302 300 301 900
2020/11/30 300 303 300 300 4,300
2020/11/27 304 304 301 302 10,000
2020/11/26 301 304 301 304 2,000
2020/11/25 307 307 301 301 2,400
2020/11/24 299 307 295 307 9,600
2020/11/20 300 302 300 300 1,200
2020/11/19 303 304 300 302 3,700
2020/11/18 301 304 301 303 1,900
2020/11/17 304 308 300 308 5,900
2020/11/16 306 307 305 306 35,300
2020/11/13 308 309 305 309 2,700
2020/11/12 310 310 308 308 500
2020/11/11 302 311 302 311 5,900
2020/11/10 304 306 301 303 3,100
2020/11/09 302 308 302 308 3,300
2020/11/06 304 311 303 305 10,500
2020/11/05 310 310 304 304 7,400
2020/11/04 308 309 307 307 2,300
2020/11/02 307 313 307 308 8,100
2020/10/30 312 314 308 308 3,700
2020/10/29 312 312 312 312 400
2020/10/28 312 313 312 313 1,800
2020/10/27 313 314 313 313 21,900
2020/10/26 313 315 313 313 2,000
2020/10/23 319 319 313 313 5,700
2020/10/22 324 324 318 319 14,500
2020/10/21 319 324 319 324 3,400
2020/10/20 320 320 318 319 3,400
2020/10/19 322 323 318 323 3,100
2020/10/16 315 323 315 323 8,300
2020/10/15 315 318 315 317 3,100
2020/10/14 312 316 312 315 1,300
2020/10/13 315 315 311 311 1,000
2020/10/12 315 315 310 311 11,100
2020/10/09 334 334 315 319 29,800
2020/10/08 320 333 319 326 17,400
2020/10/07 319 320 319 320 1,200
2020/10/06 319 321 318 321 2,300
2020/10/05 319 323 319 319 700
2020/10/02 317 324 317 324 13,800
2020/09/30 324 324 318 321 2,200
2020/09/29 317 323 316 317 3,200
2020/09/28 324 324 317 317 3,800
2020/09/25 322 325 321 325 400
2020/09/24 320 324 320 321 1,300
2020/09/23 329 329 322 325 1,300
2020/09/18 327 330 325 329 3,500
2020/09/17 318 327 316 327 3,400
2020/09/16 321 321 318 318 2,000
2020/09/15 320 324 320 321 1,700
2020/09/14 320 320 320 320 200
2020/09/11 320 320 315 315 1,300
2020/09/10 314 316 314 316 800
2020/09/09 313 317 313 316 1,000
2020/09/08 311 318 311 312 1,500
2020/09/07 312 313 310 310 3,600
2020/09/04 313 315 312 312 2,900
2020/09/03 319 323 311 321 8,100
2020/09/02 320 330 315 320 3,100
2020/09/01 316 321 313 313 2,600
2020/08/31 312 321 311 314 4,200
2020/08/28 322 338 314 314 7,300
2020/08/27 325 328 325 326 25,800
2020/08/26 334 334 326 331 2,800
2020/08/25 331 336 325 336 3,100
2020/08/24 328 335 328 335 5,400
2020/08/21 330 331 330 331 600
2020/08/20 330 330 329 330 3,900
2020/08/19 330 332 330 332 9,900
2020/08/18 330 330 330 330 600
2020/08/17 330 330 324 324 1,500
2020/08/14 330 331 326 331 9,200
2020/08/13 316 330 316 330 5,400
2020/08/12 319 323 315 323 5,500
2020/08/11 315 321 314 319 7,200
2020/08/07 309 309 307 307 1,200
2020/08/06 309 309 309 309 200
2020/08/05 306 309 305 309 1,200
2020/08/04 307 311 307 308 1,100
2020/08/03 306 313 304 313 3,800
2020/07/31 310 310 310 310 2,400
2020/07/30 311 312 311 311 2,600
2020/07/29 312 313 311 311 10,300
2020/07/28 312 314 312 312 900
2020/07/27 312 316 312 312 3,400
2020/07/22 321 321 317 319 800
2020/07/21 315 324 315 323 8,000
2020/07/20 319 319 315 315 2,100
2020/07/17 314 315 312 313 2,200
2020/07/16 311 313 310 311 4,600
2020/07/15 311 313 311 312 4,300
2020/07/14 311 311 309 311 3,700
2020/07/13 324 324 308 310 21,100
2020/07/10 310 314 304 312 44,400
2020/07/09 337 343 313 313 43,300
2020/07/08 313 325 310 325 3,500
2020/07/07 312 317 312 314 1,700
2020/07/06 309 315 309 311 4,500
2020/07/03 305 310 305 306 900
2020/07/02 313 314 305 305 8,300
2020/07/01 316 316 313 314 3,900
2020/06/30 311 316 311 316 4,900
2020/06/29 316 316 311 311 13,900
2020/06/26 322 322 316 316 3,800
2020/06/25 317 320 316 316 2,400
2020/06/24 327 327 317 317 9,200
2020/06/23 326 328 322 328 4,600
2020/06/22 325 327 325 325 4,200
2020/06/19 322 322 319 319 200
2020/06/18 316 319 315 319 1,800
2020/06/17 319 322 316 318 2,200
2020/06/16 310 321 310 316 5,400
2020/06/15 314 321 309 310 5,800
2020/06/12 315 319 307 317 12,700
2020/06/11 322 328 317 317 11,700
2020/06/10 334 334 324 325 2,800
2020/06/09 335 335 330 335 7,200
2020/06/08 320 337 320 330 18,400
2020/06/05 313 320 313 320 5,100
2020/06/04 312 320 310 312 23,800
2020/06/03 314 315 307 310 14,800
2020/06/02 307 315 307 314 9,500
2020/06/01 305 315 305 307 12,000
2020/05/29 301 305 301 305 6,500
2020/05/28 303 305 302 302 7,200
2020/05/27 302 306 302 306 4,800
2020/05/26 302 302 298 301 18,200
2020/05/25 309 316 300 300 24,500
2020/05/22 301 312 298 305 42,300
2020/05/21 301 301 298 298 2,700
2020/05/20 299 300 294 298 8,700
2020/05/19 298 300 291 298 8,900
2020/05/18 302 302 297 297 3,900
2020/05/15 297 300 297 297 2,100
2020/05/14 304 305 298 300 7,900
2020/05/13 297 306 293 300 17,600
2020/05/12 296 298 294 295 6,200
2020/05/11 298 298 291 291 6,300
2020/05/08 290 292 288 290 2,100
2020/05/07 288 291 285 289 5,300
2020/05/01 292 292 285 285 10,500
2020/04/30 294 296 291 292 11,700
2020/04/28 291 296 291 296 5,800
2020/04/27 292 292 287 289 4,000
2020/04/24 290 294 290 291 1,300
2020/04/23 293 294 291 291 4,200
2020/04/22 292 297 291 291 3,200
2020/04/21 294 296 293 295 7,200
2020/04/20 300 300 295 295 10,800
2020/04/17 295 300 292 300 11,600
2020/04/16 296 301 288 292 17,700
2020/04/15 300 300 290 292 12,500
2020/04/14 298 303 297 301 6,400
2020/04/13 295 310 293 297 20,700
2020/04/10 287 303 286 303 170,000
2020/04/09 318 327 314 327 28,900
2020/04/08 297 309 291 309 20,100
2020/04/07 304 304 295 297 12,900
2020/04/06 279 297 279 297 4,900
2020/04/03 292 292 280 280 5,400
2020/04/02 294 294 280 292 5,000
2020/04/01 288 300 288 294 6,700
2020/03/31 285 296 285 288 3,400
2020/03/30 288 289 273 285 9,900
2020/03/27 300 303 285 295 14,800
2020/03/26 295 296 280 294 22,300
2020/03/25 298 298 290 295 10,900
2020/03/24 274 286 274 285 5,800
2020/03/23 270 277 260 273 4,800
2020/03/19 271 275 253 267 12,600
2020/03/18 270 276 267 271 35,500
2020/03/17 247 278 240 278 8,700
2020/03/16 256 277 248 261 18,600
2020/03/13 266 266 235 254 44,100
2020/03/12 297 297 277 278 21,000
2020/03/11 302 307 297 300 11,200
2020/03/10 286 304 268 303 27,500
2020/03/09 305 307 287 288 32,100
2020/03/06 321 321 313 313 13,700
2020/03/05 327 330 323 323 11,900
2020/03/04 316 337 316 330 17,900
2020/03/03 327 330 320 320 18,700
2020/03/02 320 340 316 319 26,000
2020/02/28 340 348 316 316 62,200
2020/02/27 380 380 352 352 24,100
2020/02/26 377 387 373 387 12,800
2020/02/25 379 383 372 377 13,500
2020/02/21 393 394 391 391 2,500
2020/02/20 391 397 391 393 1,200
2020/02/19 389 396 387 394 3,500
2020/02/18 391 394 390 390 2,600
2020/02/17 399 399 388 390 10,900
2020/02/14 396 397 393 397 10,300
2020/02/13 400 400 397 397 1,400
2020/02/12 403 403 398 398 5,400
2020/02/10 401 404 400 402 6,200
2020/02/07 405 406 402 402 4,000
2020/02/06 402 407 400 406 6,800
2020/02/05 400 400 399 400 2,100
2020/02/04 394 397 392 397 5,500
2020/02/03 386 395 386 395 7,400
2020/01/31 389 392 389 390 5,400
2020/01/30 387 399 387 390 23,400
2020/01/29 385 392 383 389 7,800
2020/01/28 387 393 387 388 11,300
2020/01/27 400 400 395 395 12,800
2020/01/24 401 406 401 404 3,000
2020/01/23 407 408 400 400 18,200
2020/01/22 410 410 407 408 3,100
2020/01/21 411 412 409 410 10,400
2020/01/20 413 413 407 411 8,000
2020/01/17 413 414 411 412 7,600
2020/01/16 412 417 411 411 8,100
2020/01/15 418 418 413 413 14,100
2020/01/14 421 421 414 414 23,400
2020/01/10 428 428 407 423 113,900
2020/01/09 422 434 415 434 78,600
2020/01/08 425 425 415 415 33,900
2020/01/07 423 427 419 425 10,300
2020/01/06 417 423 408 423 11,400

このページの先頭へ