三ッ星(5820)の株価時系列情報
三ッ星(5820)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 728 | 730 | 717 | 719 | 4,100 |
| 2025/06/12 | 738 | 743 | 722 | 728 | 6,000 |
| 2025/06/11 | 740 | 740 | 730 | 735 | 3,700 |
| 2025/06/10 | 733 | 743 | 732 | 740 | 4,400 |
| 2025/06/09 | 728 | 730 | 722 | 729 | 3,500 |
| 2025/06/06 | 728 | 728 | 720 | 720 | 2,700 |
| 2025/06/05 | 712 | 730 | 712 | 722 | 4,200 |
| 2025/06/04 | 721 | 727 | 703 | 717 | 12,700 |
| 2025/06/03 | 747 | 747 | 715 | 715 | 8,000 |
| 2025/06/02 | 751 | 751 | 717 | 717 | 8,800 |
| 2025/05/30 | 763 | 765 | 745 | 753 | 9,100 |
| 2025/05/29 | 769 | 778 | 762 | 766 | 7,400 |
| 2025/05/28 | 780 | 785 | 769 | 769 | 4,400 |
| 2025/05/27 | 796 | 796 | 772 | 780 | 4,100 |
| 2025/05/26 | 792 | 795 | 780 | 790 | 4,700 |
| 2025/05/23 | 796 | 796 | 785 | 792 | 1,800 |
| 2025/05/22 | 801 | 801 | 787 | 787 | 6,900 |
| 2025/05/21 | 812 | 812 | 801 | 801 | 5,500 |
| 2025/05/20 | 814 | 821 | 795 | 801 | 13,400 |
| 2025/05/19 | 799 | 820 | 799 | 814 | 4,500 |
| 2025/05/16 | 805 | 805 | 789 | 795 | 15,200 |
| 2025/05/15 | 807 | 814 | 800 | 800 | 8,200 |
| 2025/05/14 | 801 | 814 | 801 | 806 | 7,300 |
| 2025/05/13 | 815 | 822 | 800 | 809 | 12,400 |
| 2025/05/12 | 812 | 814 | 803 | 814 | 5,400 |
| 2025/05/09 | 807 | 810 | 801 | 802 | 2,400 |
| 2025/05/08 | 810 | 826 | 800 | 800 | 8,500 |
| 2025/05/07 | 810 | 820 | 808 | 808 | 8,000 |
| 2025/05/02 | 802 | 810 | 789 | 807 | 5,300 |
| 2025/05/01 | 807 | 807 | 781 | 800 | 4,500 |
| 2025/04/30 | 803 | 807 | 794 | 807 | 6,500 |
| 2025/04/28 | 800 | 805 | 775 | 800 | 1,900 |
| 2025/04/25 | 785 | 805 | 776 | 794 | 9,100 |
| 2025/04/24 | 768 | 796 | 762 | 789 | 12,500 |
| 2025/04/23 | 753 | 776 | 753 | 768 | 3,000 |
| 2025/04/22 | 740 | 764 | 740 | 746 | 7,200 |
| 2025/04/21 | 744 | 745 | 730 | 744 | 5,500 |
| 2025/04/18 | 726 | 744 | 726 | 744 | 2,000 |
| 2025/04/17 | 727 | 740 | 722 | 740 | 5,000 |
| 2025/04/16 | 732 | 750 | 720 | 728 | 7,900 |
| 2025/04/15 | 729 | 759 | 727 | 728 | 14,500 |
| 2025/04/14 | 720 | 739 | 705 | 725 | 14,200 |
| 2025/04/11 | 720 | 721 | 668 | 688 | 42,000 |
| 2025/04/10 | 729 | 779 | 729 | 731 | 40,500 |
| 2025/04/09 | 753 | 770 | 694 | 727 | 41,900 |
| 2025/04/08 | 820 | 820 | 788 | 798 | 5,900 |
| 2025/04/07 | 704 | 745 | 702 | 745 | 15,600 |
| 2025/04/04 | 820 | 834 | 738 | 834 | 24,500 |
| 2025/04/03 | 825 | 867 | 813 | 835 | 9,600 |
| 2025/04/02 | 880 | 885 | 843 | 885 | 9,100 |
| 2025/04/01 | 900 | 900 | 874 | 875 | 4,400 |
| 2025/03/31 | 920 | 920 | 883 | 899 | 5,500 |
| 2025/03/28 | 902 | 927 | 902 | 926 | 5,000 |
| 2025/03/27 | 922 | 930 | 919 | 919 | 5,600 |
| 2025/03/26 | 935 | 935 | 922 | 922 | 4,200 |
| 2025/03/25 | 945 | 945 | 926 | 935 | 7,100 |
| 2025/03/24 | 935 | 944 | 934 | 934 | 4,200 |
| 2025/03/21 | 935 | 945 | 934 | 934 | 3,500 |
| 2025/03/19 | 932 | 948 | 932 | 935 | 5,800 |
| 2025/03/18 | 930 | 938 | 910 | 930 | 7,600 |
| 2025/03/17 | 921 | 937 | 915 | 929 | 8,600 |
| 2025/03/14 | 922 | 935 | 922 | 925 | 2,300 |
| 2025/03/13 | 923 | 934 | 916 | 920 | 10,600 |
| 2025/03/12 | 925 | 929 | 910 | 910 | 4,300 |
| 2025/03/11 | 907 | 935 | 870 | 935 | 14,700 |
| 2025/03/10 | 912 | 939 | 912 | 919 | 7,800 |
| 2025/03/07 | 966 | 966 | 916 | 916 | 9,900 |
| 2025/03/06 | 964 | 987 | 964 | 971 | 2,400 |
| 2025/03/05 | 938 | 990 | 936 | 978 | 12,700 |
| 2025/03/04 | 980 | 985 | 940 | 951 | 9,900 |
| 2025/03/03 | 986 | 998 | 982 | 992 | 6,300 |
| 2025/02/28 | 983 | 983 | 902 | 949 | 28,200 |
| 2025/02/27 | 985 | 993 | 971 | 987 | 7,700 |
| 2025/02/26 | 974 | 1,008 | 974 | 985 | 15,800 |
| 2025/02/25 | 1,029 | 1,029 | 995 | 1,004 | 13,200 |
| 2025/02/21 | 1,000 | 1,032 | 993 | 1,023 | 31,800 |
| 2025/02/20 | 1,000 | 1,014 | 991 | 1,005 | 12,200 |
| 2025/02/19 | 988 | 1,015 | 988 | 1,015 | 26,400 |
| 2025/02/18 | 981 | 994 | 981 | 993 | 11,500 |
| 2025/02/17 | 981 | 990 | 965 | 981 | 11,200 |
| 2025/02/14 | 995 | 996 | 954 | 996 | 15,500 |
| 2025/02/13 | 953 | 980 | 945 | 969 | 4,800 |
| 2025/02/12 | 960 | 970 | 960 | 960 | 11,300 |
| 2025/02/10 | 931 | 990 | 931 | 960 | 14,500 |
| 2025/02/07 | 934 | 939 | 923 | 930 | 6,800 |
| 2025/02/06 | 911 | 944 | 911 | 944 | 11,900 |
| 2025/02/05 | 922 | 922 | 911 | 911 | 3,200 |
| 2025/02/04 | 926 | 926 | 908 | 922 | 5,400 |
| 2025/02/03 | 917 | 917 | 893 | 896 | 3,500 |
| 2025/01/31 | 939 | 939 | 918 | 918 | 7,800 |
| 2025/01/30 | 897 | 946 | 896 | 931 | 31,500 |
| 2025/01/29 | 882 | 895 | 882 | 893 | 3,900 |
| 2025/01/28 | 879 | 890 | 879 | 884 | 6,100 |
| 2025/01/27 | 881 | 885 | 861 | 883 | 12,800 |
| 2025/01/24 | 891 | 894 | 864 | 877 | 7,800 |
| 2025/01/23 | 886 | 886 | 864 | 880 | 6,400 |
| 2025/01/22 | 874 | 886 | 870 | 886 | 8,600 |
| 2025/01/21 | 880 | 898 | 870 | 874 | 6,700 |
| 2025/01/20 | 863 | 881 | 860 | 880 | 4,300 |
| 2025/01/17 | 883 | 883 | 859 | 865 | 7,600 |
| 2025/01/16 | 898 | 898 | 874 | 883 | 16,200 |
| 2025/01/15 | 909 | 911 | 891 | 902 | 24,600 |
| 2025/01/14 | 900 | 910 | 891 | 910 | 30,500 |
| 2025/01/10 | 863 | 888 | 862 | 888 | 3,100 |
| 2025/01/09 | 885 | 885 | 853 | 860 | 8,900 |
| 2025/01/08 | 853 | 911 | 850 | 885 | 38,600 |
| 2025/01/07 | 814 | 844 | 814 | 844 | 4,100 |
| 2025/01/06 | 820 | 857 | 806 | 812 | 25,200 |
| 2024/12/30 | 796 | 816 | 796 | 816 | 10,100 |
| 2024/12/27 | 795 | 800 | 781 | 799 | 12,300 |
| 2024/12/26 | 779 | 789 | 759 | 780 | 39,900 |
| 2024/12/25 | 800 | 805 | 779 | 779 | 22,800 |
| 2024/12/24 | 800 | 813 | 781 | 790 | 13,700 |
| 2024/12/23 | 795 | 800 | 780 | 798 | 7,500 |
| 2024/12/20 | 803 | 803 | 790 | 790 | 11,000 |
| 2024/12/19 | 812 | 812 | 798 | 803 | 4,600 |
| 2024/12/18 | 827 | 827 | 804 | 812 | 4,600 |
| 2024/12/17 | 785 | 834 | 773 | 815 | 49,400 |
| 2024/12/16 | 801 | 810 | 761 | 786 | 25,100 |
| 2024/12/13 | 806 | 817 | 803 | 811 | 5,400 |
| 2024/12/12 | 808 | 814 | 804 | 814 | 9,400 |
| 2024/12/11 | 816 | 816 | 802 | 805 | 9,800 |
| 2024/12/10 | 843 | 851 | 798 | 816 | 30,500 |
| 2024/12/09 | 834 | 848 | 832 | 844 | 9,100 |
| 2024/12/06 | 832 | 836 | 821 | 831 | 12,100 |
| 2024/12/05 | 889 | 898 | 827 | 831 | 38,300 |
| 2024/12/04 | 836 | 849 | 836 | 848 | 3,200 |
| 2024/12/03 | 859 | 865 | 835 | 836 | 17,900 |
| 2024/12/02 | 855 | 860 | 838 | 855 | 9,800 |
| 2024/11/29 | 853 | 868 | 853 | 854 | 3,100 |
| 2024/11/28 | 851 | 860 | 851 | 852 | 4,600 |
| 2024/11/27 | 875 | 875 | 853 | 853 | 11,000 |
| 2024/11/26 | 882 | 884 | 860 | 870 | 6,300 |
| 2024/11/25 | 875 | 884 | 864 | 884 | 6,200 |
| 2024/11/22 | 876 | 884 | 850 | 870 | 40,600 |
| 2024/11/21 | 869 | 884 | 863 | 877 | 16,700 |
| 2024/11/20 | 858 | 888 | 858 | 869 | 30,200 |
| 2024/11/19 | 856 | 870 | 855 | 858 | 4,200 |
| 2024/11/18 | 851 | 865 | 851 | 858 | 6,700 |
| 2024/11/15 | 868 | 876 | 856 | 862 | 5,300 |
| 2024/11/14 | 867 | 879 | 865 | 877 | 2,800 |
| 2024/11/13 | 869 | 879 | 864 | 867 | 2,000 |
| 2024/11/12 | 880 | 900 | 869 | 869 | 5,100 |
| 2024/11/11 | 872 | 880 | 860 | 880 | 4,900 |
| 2024/11/08 | 855 | 869 | 854 | 859 | 9,800 |
| 2024/11/07 | 865 | 865 | 846 | 860 | 10,600 |
| 2024/11/06 | 877 | 877 | 853 | 865 | 7,900 |
| 2024/11/05 | 869 | 870 | 841 | 867 | 22,700 |
| 2024/11/01 | 911 | 911 | 866 | 869 | 17,300 |
| 2024/10/31 | 878 | 947 | 868 | 942 | 49,900 |
| 2024/10/30 | 864 | 869 | 851 | 868 | 2,900 |
| 2024/10/29 | 854 | 864 | 839 | 864 | 10,100 |
| 2024/10/28 | 837 | 860 | 830 | 853 | 3,200 |
| 2024/10/25 | 859 | 859 | 830 | 837 | 14,400 |
| 2024/10/24 | 856 | 862 | 851 | 862 | 3,600 |
| 2024/10/23 | 871 | 881 | 853 | 861 | 2,900 |
| 2024/10/22 | 872 | 872 | 852 | 871 | 3,300 |
| 2024/10/21 | 881 | 881 | 856 | 864 | 8,600 |
| 2024/10/18 | 909 | 909 | 867 | 884 | 21,400 |
| 2024/10/17 | 913 | 913 | 902 | 905 | 44,400 |
| 2024/10/16 | 914 | 924 | 911 | 913 | 7,200 |
| 2024/10/15 | 934 | 940 | 903 | 914 | 14,600 |
| 2024/10/11 | 935 | 940 | 934 | 935 | 4,500 |
| 2024/10/10 | 957 | 957 | 923 | 939 | 8,500 |
| 2024/10/09 | 962 | 962 | 950 | 960 | 1,700 |
| 2024/10/08 | 944 | 963 | 944 | 962 | 6,400 |
| 2024/10/07 | 976 | 976 | 947 | 959 | 5,400 |
| 2024/10/04 | 953 | 978 | 950 | 976 | 7,600 |
| 2024/10/03 | 970 | 970 | 946 | 960 | 6,600 |
| 2024/10/02 | 972 | 974 | 947 | 959 | 6,800 |
| 2024/10/01 | 972 | 976 | 957 | 972 | 3,300 |
| 2024/09/30 | 950 | 969 | 943 | 969 | 8,700 |
| 2024/09/27 | 950 | 985 | 945 | 973 | 15,300 |
| 2024/09/26 | 945 | 962 | 940 | 955 | 25,200 |
| 2024/09/25 | 950 | 964 | 931 | 940 | 8,400 |
| 2024/09/24 | 978 | 978 | 929 | 929 | 16,500 |
| 2024/09/20 | 996 | 996 | 933 | 972 | 18,200 |
| 2024/09/19 | 981 | 999 | 961 | 981 | 49,800 |
| 2024/09/18 | 997 | 997 | 981 | 981 | 5,100 |
| 2024/09/17 | 993 | 1,000 | 971 | 982 | 6,500 |
| 2024/09/13 | 994 | 998 | 985 | 998 | 2,400 |
| 2024/09/12 | 960 | 1,006 | 960 | 997 | 13,400 |
| 2024/09/11 | 999 | 999 | 941 | 950 | 22,700 |
| 2024/09/10 | 995 | 1,020 | 995 | 999 | 9,300 |
| 2024/09/09 | 982 | 1,012 | 976 | 999 | 19,600 |
| 2024/09/06 | 1,031 | 1,042 | 990 | 997 | 13,800 |
| 2024/09/05 | 989 | 1,033 | 989 | 1,020 | 17,200 |
| 2024/09/04 | 1,035 | 1,053 | 989 | 989 | 59,800 |
| 2024/09/03 | 1,048 | 1,082 | 1,036 | 1,065 | 22,700 |
| 2024/09/02 | 1,051 | 1,051 | 1,035 | 1,039 | 11,000 |
| 2024/08/30 | 1,040 | 1,062 | 1,033 | 1,058 | 11,000 |
| 2024/08/29 | 1,042 | 1,062 | 1,020 | 1,040 | 29,300 |
| 2024/08/28 | 1,095 | 1,095 | 1,048 | 1,064 | 27,200 |
| 2024/08/27 | 1,074 | 1,105 | 1,050 | 1,075 | 90,500 |
| 2024/08/26 | 1,316 | 1,316 | 1,100 | 1,100 | 440,700 |
| 2024/08/23 | 1,010 | 1,023 | 990 | 1,016 | 5,900 |
| 2024/08/22 | 1,013 | 1,017 | 991 | 1,002 | 7,100 |
| 2024/08/21 | 1,008 | 1,032 | 986 | 1,013 | 16,000 |
| 2024/08/20 | 1,004 | 1,046 | 1,001 | 1,009 | 18,600 |
| 2024/08/19 | 1,042 | 1,047 | 982 | 989 | 28,900 |