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 |
|---|---|---|---|---|---|
| 2024/04/26 | 424 | 427 | 424 | 426 | 4,800 |
| 2024/04/25 | 423 | 428 | 423 | 425 | 4,000 |
| 2024/04/24 | 425 | 428 | 425 | 426 | 7,200 |
| 2024/04/23 | 422 | 429 | 422 | 426 | 11,400 |
| 2024/04/22 | 420 | 423 | 419 | 423 | 4,500 |
| 2024/04/19 | 425 | 427 | 417 | 420 | 25,500 |
| 2024/04/18 | 420 | 433 | 420 | 425 | 28,700 |
| 2024/04/17 | 422 | 426 | 418 | 423 | 15,300 |
| 2024/04/16 | 426 | 430 | 419 | 421 | 34,400 |
| 2024/04/15 | 425 | 431 | 425 | 427 | 22,000 |
| 2024/04/12 | 424 | 438 | 420 | 426 | 129,100 |
| 2024/04/11 | 459 | 464 | 449 | 464 | 81,900 |
| 2024/04/10 | 454 | 458 | 453 | 458 | 19,800 |
| 2024/04/09 | 453 | 453 | 446 | 452 | 15,700 |
| 2024/04/08 | 437 | 453 | 437 | 453 | 27,700 |
| 2024/04/05 | 435 | 442 | 435 | 438 | 5,800 |
| 2024/04/04 | 437 | 443 | 437 | 440 | 15,600 |
| 2024/04/03 | 443 | 444 | 439 | 440 | 16,200 |
| 2024/04/02 | 456 | 456 | 437 | 445 | 21,600 |
| 2024/04/01 | 458 | 462 | 455 | 456 | 17,200 |
| 2024/03/29 | 456 | 463 | 452 | 455 | 14,000 |
| 2024/03/28 | 454 | 460 | 454 | 458 | 14,400 |
| 2024/03/27 | 452 | 456 | 452 | 454 | 12,300 |
| 2024/03/26 | 457 | 459 | 450 | 454 | 35,400 |
| 2024/03/25 | 460 | 460 | 453 | 457 | 27,700 |
| 2024/03/22 | 461 | 464 | 448 | 459 | 103,900 |
| 2024/03/21 | 440 | 508 | 435 | 469 | 480,200 |
| 2024/03/19 | 439 | 441 | 433 | 437 | 14,000 |
| 2024/03/18 | 441 | 441 | 433 | 439 | 26,100 |
| 2024/03/15 | 435 | 437 | 431 | 431 | 11,100 |
| 2024/03/14 | 438 | 442 | 427 | 435 | 18,100 |
| 2024/03/13 | 442 | 442 | 434 | 436 | 9,100 |
| 2024/03/12 | 431 | 438 | 423 | 438 | 16,900 |
| 2024/03/11 | 427 | 435 | 423 | 430 | 12,200 |
| 2024/03/08 | 430 | 434 | 428 | 432 | 6,500 |
| 2024/03/07 | 430 | 435 | 422 | 432 | 32,800 |
| 2024/03/06 | 419 | 430 | 416 | 428 | 32,000 |
| 2024/03/05 | 417 | 421 | 407 | 420 | 53,200 |
| 2024/03/04 | 432 | 435 | 415 | 423 | 62,700 |
| 2024/03/01 | 436 | 438 | 432 | 432 | 15,500 |
| 2024/02/29 | 437 | 442 | 436 | 436 | 21,900 |
| 2024/02/28 | 445 | 445 | 433 | 435 | 31,700 |
| 2024/02/27 | 448 | 451 | 439 | 440 | 50,500 |
| 2024/02/26 | 462 | 462 | 446 | 448 | 95,600 |
| 2024/02/22 | 475 | 476 | 462 | 464 | 87,300 |
| 2024/02/21 | 479 | 483 | 472 | 472 | 56,600 |
| 2024/02/20 | 478 | 483 | 471 | 475 | 56,500 |
| 2024/02/19 | 465 | 481 | 460 | 471 | 63,900 |
| 2024/02/16 | 451 | 466 | 451 | 459 | 82,100 |
| 2024/02/15 | 478 | 512 | 444 | 451 | 409,900 |
| 2024/02/14 | 475 | 522 | 475 | 478 | 413,800 |
| 2024/02/13 | 504 | 509 | 446 | 459 | 707,400 |
| 2024/02/09 | 540 | 605 | 521 | 531 | 3,232,400 |
| 2024/02/08 | 446 | 510 | 445 | 510 | 1,527,400 |
| 2024/02/07 | 433 | 487 | 428 | 430 | 833,600 |
| 2024/02/06 | 384 | 400 | 383 | 400 | 19,600 |
| 2024/02/05 | 384 | 386 | 383 | 385 | 4,900 |
| 2024/02/02 | 385 | 386 | 384 | 384 | 4,200 |
| 2024/02/01 | 382 | 386 | 381 | 385 | 6,100 |
| 2024/01/31 | 380 | 383 | 380 | 383 | 3,300 |
| 2024/01/30 | 381 | 384 | 380 | 380 | 6,600 |
| 2024/01/29 | 385 | 385 | 379 | 380 | 13,700 |
| 2024/01/26 | 382 | 387 | 382 | 385 | 3,500 |
| 2024/01/25 | 382 | 387 | 380 | 387 | 9,900 |
| 2024/01/24 | 381 | 384 | 380 | 382 | 3,700 |
| 2024/01/23 | 385 | 388 | 381 | 381 | 15,400 |
| 2024/01/22 | 379 | 386 | 374 | 384 | 13,500 |
| 2024/01/19 | 381 | 381 | 374 | 374 | 7,400 |
| 2024/01/18 | 385 | 385 | 381 | 381 | 2,600 |
| 2024/01/17 | 385 | 392 | 380 | 380 | 23,200 |
| 2024/01/16 | 384 | 388 | 379 | 387 | 13,200 |
| 2024/01/15 | 380 | 387 | 379 | 384 | 25,200 |
| 2024/01/12 | 398 | 402 | 375 | 386 | 104,000 |
| 2024/01/11 | 400 | 400 | 383 | 390 | 38,700 |
| 2024/01/10 | 398 | 403 | 392 | 395 | 24,100 |
| 2024/01/09 | 390 | 405 | 390 | 405 | 52,300 |
| 2024/01/05 | 377 | 389 | 377 | 389 | 30,100 |
| 2024/01/04 | 364 | 377 | 364 | 377 | 26,300 |