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 |
---|---|---|---|---|---|
2016/12/30 | 283 | 284 | 283 | 284 | 5,000 |
2016/12/29 | 285 | 285 | 283 | 284 | 11,000 |
2016/12/28 | 286 | 286 | 282 | 286 | 20,000 |
2016/12/27 | 284 | 290 | 283 | 284 | 31,000 |
2016/12/26 | 286 | 286 | 282 | 285 | 58,000 |
2016/12/22 | 285 | 288 | 285 | 288 | 19,000 |
2016/12/21 | 287 | 289 | 286 | 288 | 27,000 |
2016/12/20 | 291 | 291 | 286 | 287 | 9,000 |
2016/12/19 | 290 | 291 | 285 | 291 | 21,000 |
2016/12/16 | 292 | 293 | 284 | 285 | 38,000 |
2016/12/15 | 291 | 292 | 289 | 289 | 11,000 |
2016/12/14 | 289 | 293 | 289 | 291 | 14,000 |
2016/12/12 | 289 | 293 | 289 | 289 | 22,000 |
2016/12/09 | 300 | 300 | 285 | 290 | 39,000 |
2016/12/08 | 302 | 304 | 296 | 300 | 28,000 |
2016/12/07 | 290 | 296 | 288 | 296 | 27,000 |
2016/12/06 | 281 | 289 | 281 | 285 | 10,000 |
2016/12/05 | 282 | 285 | 280 | 285 | 11,000 |
2016/12/02 | 278 | 278 | 275 | 276 | 13,000 |
2016/12/01 | 284 | 284 | 272 | 281 | 28,000 |
2016/11/30 | 284 | 288 | 284 | 284 | 34,000 |
2016/11/29 | 279 | 283 | 275 | 283 | 40,000 |
2016/11/28 | 278 | 280 | 274 | 280 | 32,000 |
2016/11/25 | 268 | 278 | 265 | 275 | 98,000 |
2016/11/24 | 258 | 260 | 257 | 260 | 13,000 |
2016/11/22 | 260 | 260 | 260 | 260 | 6,000 |
2016/11/21 | 260 | 260 | 260 | 260 | 18,000 |
2016/11/18 | 254 | 256 | 252 | 256 | 9,000 |
2016/11/17 | 254 | 255 | 254 | 255 | 4,000 |
2016/11/16 | 252 | 254 | 251 | 254 | 30,000 |
2016/11/15 | 256 | 256 | 250 | 251 | 22,000 |
2016/11/14 | 252 | 255 | 252 | 252 | 5,000 |
2016/11/11 | 249 | 254 | 247 | 247 | 17,000 |
2016/11/10 | 248 | 250 | 244 | 245 | 30,000 |
2016/11/09 | 251 | 251 | 240 | 242 | 42,000 |
2016/11/08 | 255 | 255 | 253 | 253 | 5,000 |
2016/11/07 | 250 | 255 | 250 | 255 | 12,000 |
2016/11/04 | 244 | 255 | 244 | 254 | 31,000 |
2016/11/02 | 252 | 256 | 247 | 256 | 50,000 |
2016/11/01 | 248 | 260 | 244 | 252 | 80,000 |
2016/10/31 | 238 | 242 | 233 | 240 | 10,000 |
2016/10/28 | 241 | 243 | 241 | 241 | 5,000 |
2016/10/27 | 243 | 244 | 241 | 241 | 5,000 |
2016/10/26 | 240 | 243 | 240 | 243 | 8,000 |
2016/10/25 | 240 | 240 | 240 | 240 | 13,000 |
2016/10/24 | 244 | 245 | 239 | 240 | 7,000 |
2016/10/21 | 239 | 244 | 237 | 237 | 12,000 |
2016/10/20 | 235 | 239 | 235 | 239 | 7,000 |
2016/10/19 | 233 | 234 | 233 | 234 | 2,000 |
2016/10/18 | 231 | 231 | 231 | 231 | 3,000 |
2016/10/17 | 231 | 231 | 231 | 231 | 1,000 |
2016/10/14 | 234 | 234 | 231 | 231 | 6,000 |
2016/10/13 | 235 | 237 | 235 | 235 | 7,000 |
2016/10/12 | 235 | 235 | 235 | 235 | 2,000 |
2016/10/11 | 234 | 235 | 234 | 235 | 5,000 |
2016/10/07 | 230 | 233 | 229 | 233 | 9,000 |
2016/10/06 | 229 | 229 | 227 | 227 | 9,000 |
2016/09/30 | 225 | 227 | 225 | 227 | 7,000 |
2016/09/26 | 223 | 224 | 223 | 224 | 4,000 |
2016/09/23 | 229 | 230 | 229 | 230 | 5,000 |
2016/09/21 | 224 | 224 | 222 | 222 | 2,000 |
2016/09/20 | 220 | 220 | 220 | 220 | 3,000 |
2016/09/16 | 218 | 218 | 218 | 218 | 1,000 |
2016/09/15 | 220 | 225 | 216 | 225 | 5,000 |
2016/09/14 | 220 | 225 | 220 | 225 | 2,000 |
2016/09/13 | 224 | 224 | 214 | 220 | 33,000 |
2016/09/12 | 224 | 224 | 224 | 224 | 2,000 |
2016/09/09 | 231 | 231 | 224 | 230 | 8,000 |
2016/09/08 | 222 | 236 | 222 | 230 | 30,000 |
2016/09/07 | 217 | 221 | 217 | 221 | 4,000 |
2016/09/06 | 221 | 221 | 221 | 221 | 2,000 |
2016/09/05 | 215 | 216 | 215 | 216 | 4,000 |
2016/09/02 | 224 | 224 | 215 | 216 | 7,000 |
2016/09/01 | 220 | 224 | 220 | 224 | 6,000 |
2016/08/31 | 219 | 219 | 219 | 219 | 1,000 |
2016/08/30 | 214 | 214 | 214 | 214 | 1,000 |
2016/08/29 | 216 | 216 | 215 | 216 | 4,000 |
2016/08/26 | 220 | 220 | 214 | 214 | 10,000 |
2016/08/25 | 219 | 219 | 219 | 219 | 2,000 |
2016/08/24 | 210 | 220 | 210 | 214 | 13,000 |
2016/08/23 | 212 | 214 | 211 | 214 | 12,000 |
2016/08/22 | 210 | 220 | 210 | 220 | 12,000 |
2016/08/19 | 210 | 210 | 210 | 210 | 4,000 |
2016/08/17 | 208 | 210 | 208 | 210 | 2,000 |
2016/08/10 | 206 | 206 | 206 | 206 | 3,000 |
2016/08/09 | 210 | 210 | 210 | 210 | 2,000 |
2016/08/08 | 210 | 210 | 210 | 210 | 2,000 |
2016/08/04 | 214 | 214 | 209 | 210 | 24,000 |
2016/08/03 | 214 | 214 | 213 | 214 | 9,000 |
2016/08/02 | 217 | 217 | 217 | 217 | 1,000 |
2016/08/01 | 220 | 220 | 218 | 218 | 4,000 |
2016/07/29 | 220 | 220 | 212 | 212 | 12,000 |
2016/07/28 | 214 | 214 | 214 | 214 | 3,000 |
2016/07/26 | 221 | 222 | 221 | 221 | 3,000 |
2016/07/25 | 219 | 220 | 212 | 215 | 15,000 |
2016/07/22 | 216 | 216 | 216 | 216 | 2,000 |
2016/07/21 | 215 | 215 | 215 | 215 | 2,000 |
2016/07/20 | 210 | 210 | 210 | 210 | 1,000 |
2016/07/15 | 215 | 215 | 215 | 215 | 10,000 |
2016/07/13 | 212 | 212 | 210 | 210 | 2,000 |
2016/07/12 | 212 | 212 | 212 | 212 | 4,000 |
2016/07/11 | 212 | 212 | 211 | 211 | 2,000 |
2016/07/08 | 213 | 213 | 213 | 213 | 1,000 |
2016/07/07 | 208 | 208 | 208 | 208 | 2,000 |
2016/07/06 | 208 | 208 | 208 | 208 | 1,000 |
2016/07/05 | 208 | 208 | 208 | 208 | 1,000 |
2016/07/04 | 213 | 213 | 213 | 213 | 1,000 |
2016/06/28 | 198 | 198 | 198 | 198 | 1,000 |
2016/06/27 | 198 | 198 | 198 | 198 | 2,000 |
2016/06/24 | 212 | 212 | 201 | 202 | 11,000 |
2016/06/23 | 207 | 210 | 207 | 210 | 4,000 |
2016/06/22 | 212 | 212 | 210 | 210 | 4,000 |
2016/06/20 | 210 | 210 | 210 | 210 | 3,000 |
2016/06/16 | 214 | 214 | 214 | 214 | 1,000 |
2016/06/15 | 210 | 214 | 210 | 214 | 5,000 |
2016/06/13 | 217 | 217 | 214 | 214 | 3,000 |
2016/06/10 | 217 | 217 | 217 | 217 | 2,000 |
2016/06/09 | 216 | 216 | 215 | 215 | 2,000 |
2016/06/08 | 216 | 216 | 216 | 216 | 8,000 |
2016/06/06 | 214 | 216 | 214 | 216 | 3,000 |
2016/06/03 | 217 | 218 | 216 | 216 | 4,000 |
2016/06/02 | 215 | 217 | 215 | 217 | 11,000 |
2016/06/01 | 215 | 215 | 215 | 215 | 2,000 |
2016/05/31 | 217 | 217 | 215 | 215 | 8,000 |
2016/05/30 | 217 | 217 | 216 | 217 | 7,000 |
2016/05/27 | 216 | 216 | 215 | 216 | 4,000 |
2016/05/26 | 218 | 218 | 218 | 218 | 2,000 |
2016/05/25 | 214 | 215 | 213 | 215 | 3,000 |
2016/05/24 | 219 | 219 | 215 | 215 | 3,000 |
2016/05/23 | 216 | 216 | 215 | 215 | 3,000 |
2016/05/20 | 215 | 215 | 215 | 215 | 1,000 |
2016/05/18 | 217 | 217 | 217 | 217 | 2,000 |
2016/05/13 | 212 | 217 | 212 | 217 | 2,000 |
2016/05/12 | 216 | 216 | 216 | 216 | 1,000 |
2016/05/02 | 220 | 220 | 220 | 220 | 12,000 |
2016/04/28 | 221 | 222 | 221 | 222 | 11,000 |
2016/04/26 | 229 | 229 | 221 | 221 | 5,000 |
2016/04/25 | 226 | 230 | 226 | 230 | 5,000 |
2016/04/22 | 223 | 225 | 222 | 225 | 4,000 |
2016/04/21 | 221 | 223 | 221 | 223 | 12,000 |
2016/04/20 | 220 | 220 | 220 | 220 | 1,000 |
2016/04/19 | 221 | 222 | 221 | 222 | 3,000 |
2016/04/18 | 221 | 221 | 219 | 219 | 2,000 |
2016/04/13 | 219 | 220 | 219 | 220 | 2,000 |
2016/04/12 | 218 | 220 | 218 | 220 | 5,000 |
2016/04/04 | 212 | 219 | 212 | 219 | 2,000 |
2016/04/01 | 219 | 219 | 212 | 212 | 7,000 |
2016/03/28 | 225 | 225 | 225 | 225 | 1,000 |
2016/03/25 | 233 | 233 | 233 | 233 | 2,000 |
2016/03/23 | 234 | 234 | 229 | 229 | 2,000 |
2016/03/22 | 228 | 228 | 228 | 228 | 1,000 |
2016/03/17 | 226 | 226 | 226 | 226 | 1,000 |
2016/03/16 | 226 | 226 | 226 | 226 | 2,000 |
2016/03/15 | 222 | 232 | 222 | 232 | 19,000 |
2016/03/14 | 235 | 235 | 235 | 235 | 1,000 |
2016/03/11 | 234 | 235 | 234 | 235 | 2,000 |
2016/03/10 | 235 | 235 | 235 | 235 | 1,000 |
2016/03/08 | 234 | 234 | 234 | 234 | 1,000 |
2016/03/07 | 235 | 235 | 235 | 235 | 2,000 |
2016/03/04 | 230 | 232 | 230 | 232 | 5,000 |
2016/03/03 | 226 | 230 | 226 | 230 | 8,000 |
2016/02/29 | 229 | 229 | 229 | 229 | 1,000 |
2016/02/26 | 225 | 225 | 225 | 225 | 5,000 |
2016/02/25 | 229 | 229 | 229 | 229 | 2,000 |
2016/02/24 | 227 | 227 | 227 | 227 | 1,000 |
2016/02/23 | 229 | 229 | 229 | 229 | 1,000 |
2016/02/19 | 229 | 229 | 229 | 229 | 1,000 |
2016/02/18 | 229 | 230 | 229 | 230 | 2,000 |
2016/02/16 | 229 | 229 | 229 | 229 | 3,000 |
2016/02/15 | 218 | 219 | 218 | 218 | 3,000 |
2016/02/12 | 211 | 211 | 211 | 211 | 4,000 |
2016/02/10 | 222 | 222 | 222 | 222 | 4,000 |
2016/02/05 | 230 | 230 | 224 | 224 | 4,000 |
2016/02/02 | 228 | 228 | 228 | 228 | 1,000 |
2016/01/25 | 226 | 228 | 226 | 228 | 2,000 |
2016/01/22 | 228 | 228 | 228 | 228 | 2,000 |
2016/01/21 | 220 | 220 | 220 | 220 | 2,000 |
2016/01/18 | 228 | 228 | 226 | 226 | 11,000 |
2016/01/15 | 230 | 230 | 228 | 228 | 2,000 |
2016/01/13 | 228 | 230 | 228 | 229 | 3,000 |
2016/01/12 | 230 | 230 | 228 | 228 | 14,000 |
2016/01/08 | 228 | 229 | 228 | 229 | 4,000 |
2016/01/07 | 230 | 230 | 230 | 230 | 2,000 |
2016/01/04 | 232 | 232 | 232 | 232 | 1,000 |