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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,286 | 1,324 | 1,280 | 1,300 | 18,000 |
| 2024/07/25 | 1,277 | 1,331 | 1,277 | 1,286 | 16,300 |
| 2024/07/24 | 1,372 | 1,394 | 1,307 | 1,307 | 42,200 |
| 2024/07/23 | 1,390 | 1,402 | 1,375 | 1,402 | 20,400 |
| 2024/07/22 | 1,430 | 1,436 | 1,381 | 1,390 | 24,700 |
| 2024/07/19 | 1,495 | 1,495 | 1,445 | 1,447 | 17,800 |
| 2024/07/18 | 1,495 | 1,538 | 1,481 | 1,497 | 17,600 |
| 2024/07/17 | 1,510 | 1,564 | 1,508 | 1,512 | 17,900 |
| 2024/07/16 | 1,511 | 1,524 | 1,482 | 1,508 | 24,600 |
| 2024/07/12 | 1,442 | 1,498 | 1,442 | 1,481 | 13,300 |
| 2024/07/11 | 1,432 | 1,493 | 1,430 | 1,460 | 13,700 |
| 2024/07/10 | 1,433 | 1,460 | 1,421 | 1,432 | 11,100 |
| 2024/07/09 | 1,435 | 1,478 | 1,425 | 1,437 | 12,500 |
| 2024/07/08 | 1,471 | 1,490 | 1,436 | 1,436 | 18,800 |
| 2024/07/05 | 1,518 | 1,556 | 1,488 | 1,490 | 31,900 |
| 2024/07/04 | 1,529 | 1,529 | 1,502 | 1,513 | 17,600 |
| 2024/07/03 | 1,540 | 1,572 | 1,531 | 1,550 | 11,000 |
| 2024/07/02 | 1,586 | 1,590 | 1,521 | 1,540 | 26,800 |
| 2024/07/01 | 1,602 | 1,640 | 1,601 | 1,614 | 17,700 |
| 2024/06/28 | 1,686 | 1,711 | 1,614 | 1,642 | 34,100 |
| 2024/06/27 | 1,729 | 1,760 | 1,702 | 1,702 | 19,300 |
| 2024/06/26 | 1,834 | 1,934 | 1,725 | 1,769 | 75,600 |
| 2024/06/25 | 1,741 | 1,749 | 1,701 | 1,714 | 13,000 |
| 2024/06/24 | 1,720 | 1,741 | 1,704 | 1,720 | 10,200 |
| 2024/06/21 | 1,723 | 1,771 | 1,720 | 1,720 | 8,100 |
| 2024/06/20 | 1,756 | 1,784 | 1,724 | 1,724 | 18,500 |
| 2024/06/19 | 1,757 | 1,789 | 1,757 | 1,770 | 11,500 |
| 2024/06/18 | 1,754 | 1,810 | 1,754 | 1,772 | 11,400 |
| 2024/06/17 | 1,772 | 1,819 | 1,755 | 1,771 | 19,100 |
| 2024/06/14 | 1,777 | 1,840 | 1,760 | 1,820 | 46,800 |
| 2024/06/13 | 1,805 | 1,870 | 1,751 | 1,777 | 48,900 |
| 2024/06/12 | 1,898 | 1,918 | 1,814 | 1,845 | 105,500 |
| 2024/06/11 | 2,115 | 2,129 | 1,806 | 1,978 | 495,800 |
| 2024/06/10 | 1,607 | 1,935 | 1,600 | 1,935 | 440,000 |
| 2024/06/07 | 1,338 | 1,643 | 1,333 | 1,535 | 236,300 |
| 2024/06/06 | 1,350 | 1,379 | 1,335 | 1,343 | 7,400 |
| 2024/06/05 | 1,353 | 1,360 | 1,335 | 1,350 | 5,500 |
| 2024/06/04 | 1,345 | 1,388 | 1,324 | 1,380 | 6,100 |
| 2024/06/03 | 1,333 | 1,347 | 1,327 | 1,346 | 3,900 |
| 2024/05/31 | 1,329 | 1,342 | 1,299 | 1,324 | 5,500 |
| 2024/05/30 | 1,262 | 1,341 | 1,262 | 1,341 | 12,800 |
| 2024/05/29 | 1,379 | 1,379 | 1,286 | 1,286 | 14,300 |
| 2024/05/28 | 1,281 | 1,385 | 1,281 | 1,380 | 30,100 |
| 2024/05/27 | 1,400 | 1,400 | 1,262 | 1,275 | 39,300 |
| 2024/05/24 | 1,432 | 1,451 | 1,402 | 1,402 | 8,800 |
| 2024/05/23 | 1,522 | 1,523 | 1,433 | 1,462 | 18,600 |
| 2024/05/22 | 1,619 | 1,619 | 1,520 | 1,522 | 12,900 |
| 2024/05/21 | 1,626 | 1,636 | 1,578 | 1,581 | 10,900 |
| 2024/05/20 | 1,612 | 1,670 | 1,610 | 1,631 | 18,300 |
| 2024/05/17 | 1,637 | 1,675 | 1,620 | 1,625 | 5,700 |
| 2024/05/16 | 1,666 | 1,680 | 1,632 | 1,632 | 5,900 |
| 2024/05/15 | 1,638 | 1,770 | 1,619 | 1,632 | 55,400 |
| 2024/05/14 | 1,590 | 1,630 | 1,570 | 1,600 | 14,300 |
| 2024/05/13 | 1,551 | 1,586 | 1,529 | 1,586 | 8,800 |
| 2024/05/10 | 1,564 | 1,591 | 1,560 | 1,561 | 17,500 |
| 2024/05/09 | 1,553 | 1,604 | 1,532 | 1,604 | 7,300 |
| 2024/05/08 | 1,590 | 1,619 | 1,553 | 1,557 | 10,900 |
| 2024/05/07 | 1,557 | 1,583 | 1,542 | 1,573 | 8,000 |
| 2024/05/02 | 1,644 | 1,644 | 1,540 | 1,562 | 15,800 |
| 2024/05/01 | 1,519 | 1,621 | 1,519 | 1,621 | 73,000 |
| 2024/04/30 | 1,542 | 1,575 | 1,526 | 1,542 | 7,400 |
| 2024/04/26 | 1,542 | 1,550 | 1,521 | 1,550 | 13,300 |
| 2024/04/25 | 1,597 | 1,600 | 1,517 | 1,600 | 13,000 |
| 2024/04/24 | 1,590 | 1,623 | 1,555 | 1,570 | 22,700 |
| 2024/04/23 | 1,617 | 1,677 | 1,589 | 1,625 | 26,400 |
| 2024/04/22 | 1,578 | 1,640 | 1,577 | 1,620 | 21,800 |
| 2024/04/19 | 1,650 | 1,650 | 1,585 | 1,602 | 13,200 |
| 2024/04/18 | 1,601 | 1,700 | 1,601 | 1,681 | 7,100 |
| 2024/04/17 | 1,635 | 1,654 | 1,588 | 1,639 | 13,400 |
| 2024/04/16 | 1,641 | 1,650 | 1,602 | 1,642 | 6,800 |
| 2024/04/15 | 1,695 | 1,695 | 1,644 | 1,644 | 7,500 |
| 2024/04/12 | 1,709 | 1,719 | 1,695 | 1,697 | 7,200 |
| 2024/04/11 | 1,675 | 1,706 | 1,660 | 1,700 | 7,200 |
| 2024/04/10 | 1,724 | 1,735 | 1,662 | 1,704 | 23,000 |
| 2024/04/09 | 1,727 | 1,767 | 1,704 | 1,704 | 13,200 |
| 2024/04/08 | 1,645 | 1,746 | 1,645 | 1,743 | 23,900 |
| 2024/04/05 | 1,714 | 1,726 | 1,521 | 1,644 | 78,500 |
| 2024/04/04 | 1,834 | 1,834 | 1,750 | 1,754 | 26,900 |
| 2024/04/03 | 1,789 | 1,860 | 1,775 | 1,834 | 15,700 |
| 2024/04/02 | 1,873 | 1,874 | 1,798 | 1,798 | 15,700 |
| 2024/04/01 | 1,926 | 1,940 | 1,862 | 1,873 | 18,800 |
| 2024/03/29 | 1,912 | 1,992 | 1,909 | 1,926 | 22,200 |
| 2024/03/28 | 1,887 | 1,940 | 1,882 | 1,918 | 13,400 |
| 2024/03/27 | 1,864 | 1,902 | 1,864 | 1,864 | 6,500 |
| 2024/03/26 | 1,875 | 1,914 | 1,863 | 1,874 | 5,900 |
| 2024/03/25 | 1,880 | 1,916 | 1,868 | 1,874 | 17,200 |
| 2024/03/22 | 1,831 | 1,999 | 1,809 | 1,877 | 16,900 |
| 2024/03/21 | 1,849 | 1,862 | 1,818 | 1,838 | 10,400 |
| 2024/03/19 | 1,778 | 1,849 | 1,745 | 1,849 | 13,800 |
| 2024/03/18 | 1,752 | 1,835 | 1,751 | 1,804 | 29,800 |
| 2024/03/15 | 1,847 | 1,847 | 1,788 | 1,792 | 6,800 |
| 2024/03/14 | 1,788 | 1,870 | 1,745 | 1,847 | 22,800 |
| 2024/03/13 | 1,860 | 1,860 | 1,773 | 1,802 | 18,500 |
| 2024/03/12 | 1,855 | 1,900 | 1,800 | 1,841 | 27,800 |
| 2024/03/11 | 1,918 | 1,952 | 1,837 | 1,880 | 39,900 |
| 2024/03/08 | 2,016 | 2,016 | 1,943 | 1,958 | 20,400 |
| 2024/03/07 | 2,032 | 2,032 | 1,966 | 1,981 | 15,000 |
| 2024/03/06 | 2,011 | 2,065 | 2,010 | 2,011 | 22,200 |
| 2024/03/05 | 1,999 | 2,025 | 1,960 | 2,011 | 26,800 |
| 2024/03/04 | 2,017 | 2,026 | 1,979 | 1,999 | 20,900 |
| 2024/03/01 | 2,016 | 2,049 | 2,004 | 2,004 | 15,100 |
| 2024/02/29 | 2,011 | 2,046 | 1,980 | 2,004 | 24,700 |
| 2024/02/28 | 1,974 | 2,016 | 1,972 | 2,009 | 22,800 |
| 2024/02/27 | 2,007 | 2,007 | 1,955 | 1,974 | 18,800 |
| 2024/02/26 | 1,918 | 2,012 | 1,897 | 2,007 | 43,600 |
| 2024/02/22 | 2,004 | 2,004 | 1,923 | 1,923 | 55,100 |
| 2024/02/21 | 2,025 | 2,030 | 1,988 | 2,012 | 34,500 |
| 2024/02/20 | 2,087 | 2,087 | 2,000 | 2,028 | 32,200 |
| 2024/02/19 | 2,055 | 2,080 | 2,043 | 2,049 | 20,300 |
| 2024/02/16 | 2,062 | 2,099 | 2,045 | 2,045 | 21,900 |
| 2024/02/15 | 2,110 | 2,144 | 2,058 | 2,058 | 30,700 |
| 2024/02/14 | 2,165 | 2,175 | 2,104 | 2,109 | 22,100 |
| 2024/02/13 | 2,193 | 2,221 | 2,166 | 2,166 | 37,400 |
| 2024/02/09 | 2,079 | 2,220 | 2,075 | 2,197 | 59,900 |
| 2024/02/08 | 2,076 | 2,129 | 2,066 | 2,107 | 42,700 |
| 2024/02/07 | 2,078 | 2,118 | 2,062 | 2,079 | 23,500 |
| 2024/02/06 | 2,140 | 2,184 | 2,087 | 2,087 | 21,500 |
| 2024/02/05 | 2,110 | 2,160 | 2,100 | 2,150 | 35,300 |
| 2024/02/02 | 2,063 | 2,216 | 2,041 | 2,153 | 132,700 |
| 2024/02/01 | 2,015 | 2,098 | 2,010 | 2,063 | 44,000 |
| 2024/01/31 | 2,028 | 2,050 | 2,007 | 2,040 | 21,000 |
| 2024/01/30 | 2,040 | 2,053 | 1,986 | 2,028 | 62,100 |
| 2024/01/29 | 2,057 | 2,057 | 2,016 | 2,026 | 20,000 |
| 2024/01/26 | 2,050 | 2,072 | 2,024 | 2,038 | 26,200 |
| 2024/01/25 | 2,081 | 2,099 | 2,030 | 2,053 | 34,300 |
| 2024/01/24 | 2,106 | 2,120 | 2,080 | 2,110 | 14,900 |
| 2024/01/23 | 2,136 | 2,141 | 2,080 | 2,113 | 29,200 |
| 2024/01/22 | 2,060 | 2,136 | 2,035 | 2,136 | 43,300 |
| 2024/01/19 | 2,060 | 2,076 | 2,015 | 2,030 | 26,900 |
| 2024/01/18 | 2,071 | 2,090 | 2,047 | 2,060 | 20,200 |
| 2024/01/17 | 2,083 | 2,115 | 2,065 | 2,072 | 29,800 |
| 2024/01/16 | 2,091 | 2,112 | 2,068 | 2,087 | 16,700 |
| 2024/01/15 | 2,100 | 2,138 | 2,085 | 2,095 | 23,300 |
| 2024/01/12 | 2,084 | 2,113 | 2,050 | 2,109 | 26,100 |
| 2024/01/11 | 2,094 | 2,120 | 2,082 | 2,105 | 10,200 |
| 2024/01/10 | 2,123 | 2,153 | 2,090 | 2,092 | 24,000 |
| 2024/01/09 | 2,115 | 2,163 | 2,110 | 2,130 | 25,400 |
| 2024/01/05 | 2,158 | 2,158 | 2,062 | 2,115 | 42,100 |
| 2024/01/04 | 2,127 | 2,214 | 2,102 | 2,151 | 36,600 |
| 2023/12/29 | 2,230 | 2,233 | 2,164 | 2,206 | 34,200 |
| 2023/12/28 | 2,054 | 2,205 | 2,044 | 2,200 | 40,800 |
| 2023/12/27 | 2,080 | 2,112 | 2,040 | 2,045 | 60,000 |
| 2023/12/26 | 2,106 | 2,189 | 2,067 | 2,075 | 166,700 |
| 2023/12/25 | 2,186 | 2,186 | 2,092 | 2,098 | 26,400 |
| 2023/12/22 | 2,203 | 2,246 | 2,120 | 2,141 | 33,400 |
| 2023/12/21 | 2,272 | 2,281 | 2,134 | 2,153 | 70,500 |
| 2023/12/20 | 2,304 | 2,334 | 2,273 | 2,287 | 38,700 |
| 2023/12/19 | 2,295 | 2,303 | 2,279 | 2,282 | 7,200 |
| 2023/12/18 | 2,318 | 2,333 | 2,284 | 2,295 | 17,300 |
| 2023/12/15 | 2,269 | 2,328 | 2,269 | 2,304 | 19,700 |
| 2023/12/14 | 2,310 | 2,332 | 2,260 | 2,264 | 35,700 |
| 2023/12/13 | 2,271 | 2,338 | 2,271 | 2,315 | 26,000 |
| 2023/12/12 | 2,339 | 2,376 | 2,269 | 2,274 | 46,300 |
| 2023/12/11 | 2,347 | 2,377 | 2,315 | 2,315 | 25,900 |
| 2023/12/08 | 2,370 | 2,385 | 2,315 | 2,315 | 34,000 |
| 2023/12/07 | 2,380 | 2,415 | 2,360 | 2,380 | 30,300 |
| 2023/12/06 | 2,400 | 2,444 | 2,368 | 2,395 | 47,000 |
| 2023/12/05 | 2,406 | 2,450 | 2,386 | 2,400 | 38,700 |
| 2023/12/04 | 2,314 | 2,442 | 2,293 | 2,430 | 95,300 |
| 2023/12/01 | 2,264 | 2,300 | 2,243 | 2,300 | 25,300 |
| 2023/11/30 | 2,288 | 2,301 | 2,252 | 2,281 | 26,000 |
| 2023/11/29 | 2,298 | 2,338 | 2,298 | 2,305 | 15,900 |
| 2023/11/28 | 2,352 | 2,360 | 2,293 | 2,317 | 33,900 |
| 2023/11/27 | 2,299 | 2,390 | 2,280 | 2,340 | 67,200 |
| 2023/11/24 | 2,305 | 2,373 | 2,285 | 2,299 | 71,200 |
| 2023/11/22 | 2,387 | 2,387 | 2,285 | 2,327 | 61,700 |
| 2023/11/21 | 2,361 | 2,408 | 2,342 | 2,388 | 48,100 |
| 2023/11/20 | 2,366 | 2,379 | 2,317 | 2,370 | 44,900 |
| 2023/11/17 | 2,340 | 2,396 | 2,324 | 2,366 | 48,100 |
| 2023/11/16 | 2,379 | 2,379 | 2,315 | 2,353 | 18,500 |
| 2023/11/15 | 2,379 | 2,404 | 2,293 | 2,366 | 83,700 |
| 2023/11/14 | 2,240 | 2,384 | 2,222 | 2,380 | 63,400 |
| 2023/11/13 | 2,221 | 2,285 | 2,221 | 2,240 | 15,900 |
| 2023/11/10 | 2,198 | 2,276 | 2,192 | 2,224 | 30,600 |
| 2023/11/09 | 2,247 | 2,288 | 2,198 | 2,225 | 38,400 |
| 2023/11/08 | 2,251 | 2,331 | 2,238 | 2,280 | 51,000 |
| 2023/11/07 | 2,182 | 2,266 | 2,165 | 2,254 | 35,400 |
| 2023/11/06 | 2,111 | 2,196 | 2,085 | 2,196 | 35,600 |
| 2023/11/02 | 2,070 | 2,168 | 2,050 | 2,111 | 41,600 |
| 2023/11/01 | 2,005 | 2,141 | 1,997 | 2,106 | 48,300 |
| 2023/10/31 | 2,076 | 2,081 | 2,000 | 2,047 | 39,500 |
| 2023/10/30 | 2,080 | 2,139 | 2,020 | 2,070 | 31,200 |
| 2023/10/27 | 2,120 | 2,183 | 2,081 | 2,112 | 31,800 |
| 2023/10/26 | 2,147 | 2,174 | 2,081 | 2,120 | 56,900 |
| 2023/10/25 | 2,175 | 2,229 | 2,141 | 2,178 | 23,800 |
| 2023/10/24 | 2,217 | 2,217 | 2,132 | 2,200 | 29,600 |
| 2023/10/23 | 2,235 | 2,245 | 2,135 | 2,173 | 51,600 |
| 2023/10/20 | 2,300 | 2,300 | 2,204 | 2,275 | 53,000 |
| 2023/10/19 | 2,405 | 2,405 | 2,300 | 2,326 | 21,100 |
| 2023/10/18 | 2,398 | 2,416 | 2,346 | 2,371 | 40,900 |
| 2023/10/17 | 2,300 | 2,391 | 2,277 | 2,369 | 53,500 |
| 2023/10/16 | 2,215 | 2,290 | 2,184 | 2,264 | 32,400 |
| 2023/10/13 | 2,263 | 2,270 | 2,205 | 2,215 | 33,200 |
| 2023/10/12 | 2,287 | 2,310 | 2,223 | 2,295 | 30,800 |
| 2023/10/11 | 2,424 | 2,448 | 2,236 | 2,240 | 75,500 |
| 2023/10/10 | 2,465 | 2,533 | 2,416 | 2,422 | 29,600 |
| 2023/10/06 | 2,448 | 2,461 | 2,380 | 2,459 | 19,900 |
| 2023/10/05 | 2,379 | 2,490 | 2,371 | 2,398 | 63,800 |
| 2023/10/04 | 2,390 | 2,415 | 2,348 | 2,379 | 42,400 |
| 2023/10/03 | 2,460 | 2,499 | 2,405 | 2,427 | 22,000 |