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 |
---|---|---|---|---|---|
2017/12/29 | 2,003 | 2,005 | 2,000 | 2,003 | 900 |
2017/12/28 | 2,009 | 2,009 | 1,983 | 1,995 | 2,200 |
2017/12/27 | 1,998 | 2,010 | 1,998 | 2,010 | 700 |
2017/12/26 | 1,999 | 1,999 | 1,981 | 1,997 | 4,800 |
2017/12/25 | 2,000 | 2,010 | 1,982 | 2,002 | 3,900 |
2017/12/22 | 2,004 | 2,004 | 1,984 | 1,984 | 1,300 |
2017/12/21 | 2,003 | 2,004 | 2,003 | 2,004 | 2,400 |
2017/12/20 | 1,989 | 2,002 | 1,988 | 2,002 | 6,700 |
2017/12/19 | 1,984 | 1,997 | 1,981 | 1,981 | 3,400 |
2017/12/18 | 1,985 | 1,985 | 1,975 | 1,985 | 1,300 |
2017/12/15 | 1,970 | 1,970 | 1,956 | 1,970 | 1,000 |
2017/12/14 | 1,970 | 1,970 | 1,970 | 1,970 | 200 |
2017/12/13 | 1,984 | 1,989 | 1,958 | 1,961 | 1,700 |
2017/12/12 | 1,984 | 1,984 | 1,983 | 1,983 | 200 |
2017/12/08 | 1,962 | 1,975 | 1,959 | 1,959 | 700 |
2017/12/07 | 1,958 | 1,958 | 1,957 | 1,957 | 300 |
2017/12/06 | 1,959 | 1,959 | 1,958 | 1,958 | 1,100 |
2017/12/05 | 1,958 | 1,990 | 1,957 | 1,958 | 1,500 |
2017/12/04 | 1,986 | 1,987 | 1,958 | 1,958 | 3,000 |
2017/12/01 | 1,975 | 1,985 | 1,975 | 1,985 | 300 |
2017/11/30 | 1,986 | 1,986 | 1,965 | 1,983 | 1,000 |
2017/11/29 | 1,959 | 1,989 | 1,959 | 1,989 | 2,000 |
2017/11/28 | 1,952 | 1,952 | 1,936 | 1,950 | 1,400 |
2017/11/27 | 1,948 | 1,949 | 1,948 | 1,949 | 600 |
2017/11/24 | 1,966 | 1,966 | 1,915 | 1,948 | 3,700 |
2017/11/22 | 1,965 | 1,966 | 1,931 | 1,966 | 1,900 |
2017/11/21 | 1,960 | 1,964 | 1,918 | 1,964 | 2,100 |
2017/11/20 | 1,959 | 1,965 | 1,959 | 1,965 | 500 |
2017/11/17 | 1,951 | 1,976 | 1,951 | 1,960 | 2,200 |
2017/11/16 | 1,949 | 1,950 | 1,906 | 1,950 | 1,300 |
2017/11/15 | 1,983 | 1,983 | 1,949 | 1,949 | 1,300 |
2017/11/14 | 1,993 | 1,993 | 1,975 | 1,988 | 1,800 |
2017/11/13 | 2,001 | 2,001 | 1,980 | 1,988 | 1,200 |
2017/11/10 | 2,008 | 2,008 | 1,983 | 1,997 | 1,500 |
2017/11/09 | 1,982 | 2,008 | 1,982 | 2,008 | 4,600 |
2017/11/08 | 1,980 | 1,980 | 1,975 | 1,980 | 900 |
2017/11/07 | 1,980 | 1,980 | 1,973 | 1,980 | 3,200 |
2017/11/06 | 1,979 | 1,983 | 1,967 | 1,980 | 2,900 |
2017/11/02 | 1,981 | 1,985 | 1,973 | 1,973 | 3,700 |
2017/11/01 | 1,971 | 1,997 | 1,971 | 1,997 | 4,600 |
2017/10/31 | 1,970 | 1,980 | 1,970 | 1,980 | 1,700 |
2017/10/30 | 1,972 | 1,978 | 1,970 | 1,977 | 1,500 |
2017/10/27 | 1,952 | 1,965 | 1,952 | 1,965 | 600 |
2017/10/26 | 1,952 | 1,953 | 1,952 | 1,953 | 600 |
2017/10/25 | 1,970 | 1,970 | 1,950 | 1,953 | 3,200 |
2017/10/24 | 1,949 | 1,965 | 1,940 | 1,965 | 4,100 |
2017/10/23 | 1,940 | 1,946 | 1,940 | 1,946 | 700 |
2017/10/20 | 1,945 | 1,945 | 1,938 | 1,938 | 1,000 |
2017/10/19 | 1,938 | 1,948 | 1,938 | 1,945 | 1,700 |
2017/10/18 | 1,936 | 1,938 | 1,931 | 1,938 | 800 |
2017/10/17 | 1,925 | 1,935 | 1,910 | 1,935 | 2,000 |
2017/10/16 | 1,933 | 1,933 | 1,930 | 1,930 | 1,000 |
2017/10/13 | 1,920 | 1,934 | 1,920 | 1,921 | 900 |
2017/10/12 | 1,918 | 1,938 | 1,905 | 1,938 | 700 |
2017/10/11 | 1,920 | 1,920 | 1,910 | 1,910 | 400 |
2017/10/10 | 1,921 | 1,921 | 1,920 | 1,921 | 300 |
2017/10/06 | 1,910 | 1,919 | 1,888 | 1,919 | 3,000 |
2017/10/05 | 1,949 | 1,949 | 1,949 | 1,949 | 200 |
2017/10/04 | 1,920 | 1,959 | 1,920 | 1,959 | 600 |
2017/10/03 | 1,906 | 1,920 | 1,906 | 1,920 | 900 |
2017/10/02 | 1,914 | 1,914 | 1,905 | 1,906 | 1,000 |
2017/09/29 | 1,906 | 1,981 | 1,904 | 1,914 | 5,800 |
2017/09/28 | 1,922 | 1,949 | 1,901 | 1,906 | 1,500 |
2017/09/27 | 1,940 | 2,000 | 1,921 | 1,955 | 2,400 |
2017/09/27 | 1 -> 0.20 分割 | ||||
2017/09/26 | 381 | 388 | 380 | 388 | 14,000 |
2017/09/25 | 388 | 388 | 380 | 380 | 4,000 |
2017/09/22 | 382 | 382 | 382 | 382 | 1,000 |
2017/09/21 | 385 | 385 | 382 | 382 | 2,000 |
2017/09/20 | 383 | 385 | 383 | 385 | 8,000 |
2017/09/19 | 389 | 389 | 389 | 389 | 4,000 |
2017/09/15 | 386 | 386 | 386 | 386 | 1,000 |
2017/09/14 | 388 | 391 | 385 | 385 | 8,000 |
2017/09/13 | 382 | 389 | 381 | 388 | 38,000 |
2017/09/12 | 382 | 382 | 381 | 381 | 5,000 |
2017/09/11 | 376 | 376 | 376 | 376 | 1,000 |
2017/09/08 | 371 | 372 | 371 | 372 | 10,000 |
2017/09/06 | 368 | 378 | 368 | 378 | 2,000 |
2017/09/05 | 385 | 385 | 373 | 373 | 10,000 |
2017/09/04 | 385 | 385 | 380 | 383 | 11,000 |
2017/09/01 | 385 | 385 | 385 | 385 | 5,000 |
2017/08/31 | 382 | 386 | 382 | 386 | 10,000 |
2017/08/30 | 380 | 380 | 376 | 376 | 10,000 |
2017/08/29 | 376 | 380 | 376 | 380 | 5,000 |
2017/08/28 | 370 | 374 | 370 | 374 | 6,000 |
2017/08/25 | 373 | 373 | 368 | 368 | 9,000 |
2017/08/24 | 370 | 370 | 370 | 370 | 1,000 |
2017/08/23 | 367 | 370 | 367 | 370 | 9,000 |
2017/08/22 | 377 | 377 | 369 | 369 | 6,000 |
2017/08/18 | 372 | 376 | 372 | 376 | 3,000 |
2017/08/17 | 376 | 376 | 376 | 376 | 4,000 |
2017/08/16 | 370 | 373 | 370 | 373 | 3,000 |
2017/08/10 | 375 | 375 | 375 | 375 | 4,000 |
2017/08/09 | 379 | 379 | 376 | 376 | 7,000 |
2017/08/08 | 384 | 384 | 379 | 379 | 10,000 |
2017/08/07 | 385 | 385 | 379 | 379 | 3,000 |
2017/08/04 | 375 | 384 | 370 | 384 | 22,000 |
2017/08/03 | 377 | 377 | 376 | 376 | 8,000 |
2017/08/02 | 377 | 380 | 377 | 377 | 12,000 |
2017/08/01 | 380 | 380 | 375 | 379 | 32,000 |
2017/07/31 | 392 | 392 | 384 | 391 | 13,000 |
2017/07/28 | 390 | 392 | 390 | 392 | 8,000 |
2017/07/27 | 392 | 392 | 388 | 390 | 22,000 |
2017/07/26 | 390 | 392 | 388 | 391 | 14,000 |
2017/07/25 | 382 | 390 | 382 | 384 | 15,000 |
2017/07/24 | 381 | 384 | 381 | 384 | 7,000 |
2017/07/21 | 381 | 381 | 379 | 380 | 8,000 |
2017/07/20 | 378 | 380 | 377 | 380 | 11,000 |
2017/07/19 | 380 | 381 | 377 | 378 | 15,000 |
2017/07/18 | 381 | 383 | 381 | 383 | 5,000 |
2017/07/14 | 385 | 385 | 385 | 385 | 7,000 |
2017/07/13 | 384 | 384 | 383 | 384 | 7,000 |
2017/07/12 | 384 | 384 | 380 | 384 | 4,000 |
2017/07/11 | 380 | 384 | 380 | 384 | 10,000 |
2017/07/10 | 375 | 381 | 375 | 380 | 5,000 |
2017/07/07 | 382 | 382 | 374 | 375 | 9,000 |
2017/07/05 | 379 | 382 | 379 | 380 | 3,000 |
2017/07/04 | 385 | 385 | 378 | 378 | 15,000 |
2017/07/03 | 377 | 379 | 374 | 378 | 11,000 |
2017/06/30 | 385 | 386 | 377 | 385 | 20,000 |
2017/06/29 | 363 | 387 | 363 | 386 | 45,000 |
2017/06/28 | 361 | 362 | 360 | 362 | 8,000 |
2017/06/27 | 360 | 360 | 360 | 360 | 1,000 |
2017/06/26 | 360 | 362 | 360 | 362 | 2,000 |
2017/06/23 | 360 | 362 | 360 | 362 | 7,000 |
2017/06/22 | 360 | 360 | 360 | 360 | 2,000 |
2017/06/21 | 360 | 360 | 358 | 360 | 5,000 |
2017/06/20 | 360 | 360 | 360 | 360 | 4,000 |
2017/06/19 | 360 | 360 | 360 | 360 | 2,000 |
2017/06/16 | 360 | 360 | 356 | 360 | 20,000 |
2017/06/15 | 357 | 359 | 357 | 359 | 2,000 |
2017/06/14 | 357 | 357 | 355 | 355 | 10,000 |
2017/06/13 | 360 | 360 | 358 | 360 | 5,000 |
2017/06/12 | 362 | 362 | 360 | 360 | 4,000 |
2017/06/09 | 361 | 362 | 361 | 362 | 2,000 |
2017/06/08 | 361 | 361 | 361 | 361 | 2,000 |
2017/06/07 | 361 | 361 | 360 | 361 | 3,000 |
2017/06/06 | 358 | 362 | 351 | 353 | 12,000 |
2017/06/05 | 357 | 357 | 349 | 357 | 9,000 |
2017/06/02 | 351 | 357 | 344 | 357 | 34,000 |
2017/06/01 | 355 | 356 | 352 | 352 | 11,000 |
2017/05/30 | 357 | 357 | 356 | 356 | 2,000 |
2017/05/29 | 358 | 359 | 357 | 359 | 7,000 |
2017/05/26 | 359 | 359 | 358 | 358 | 5,000 |
2017/05/25 | 357 | 359 | 357 | 359 | 37,000 |
2017/05/24 | 361 | 363 | 359 | 359 | 8,000 |
2017/05/23 | 364 | 366 | 361 | 361 | 14,000 |
2017/05/22 | 357 | 367 | 357 | 367 | 20,000 |
2017/05/19 | 357 | 360 | 357 | 360 | 4,000 |
2017/05/18 | 366 | 366 | 357 | 360 | 13,000 |
2017/05/17 | 370 | 370 | 365 | 366 | 6,000 |
2017/05/16 | 372 | 372 | 364 | 365 | 33,000 |
2017/05/15 | 356 | 378 | 355 | 370 | 122,000 |
2017/05/12 | 418 | 418 | 416 | 416 | 21,000 |
2017/05/11 | 433 | 433 | 419 | 420 | 61,000 |
2017/05/10 | 431 | 442 | 431 | 433 | 58,000 |
2017/05/09 | 425 | 429 | 422 | 423 | 18,000 |
2017/05/08 | 425 | 428 | 420 | 425 | 39,000 |
2017/05/02 | 418 | 423 | 417 | 423 | 64,000 |
2017/05/01 | 408 | 417 | 405 | 417 | 57,000 |
2017/04/28 | 409 | 409 | 399 | 408 | 50,000 |
2017/04/27 | 410 | 410 | 400 | 407 | 65,000 |
2017/04/26 | 400 | 412 | 397 | 412 | 73,000 |
2017/04/25 | 380 | 399 | 380 | 394 | 112,000 |
2017/04/24 | 363 | 376 | 363 | 376 | 63,000 |
2017/04/21 | 364 | 366 | 360 | 361 | 23,000 |
2017/04/20 | 345 | 366 | 345 | 356 | 44,000 |
2017/04/19 | 330 | 343 | 330 | 338 | 33,000 |
2017/04/18 | 334 | 335 | 334 | 335 | 9,000 |
2017/04/17 | 326 | 328 | 326 | 328 | 8,000 |
2017/04/14 | 310 | 325 | 310 | 313 | 23,000 |
2017/04/13 | 312 | 316 | 309 | 313 | 30,000 |
2017/04/12 | 330 | 330 | 318 | 320 | 27,000 |
2017/04/11 | 328 | 334 | 328 | 331 | 11,000 |
2017/04/10 | 323 | 328 | 323 | 328 | 9,000 |
2017/04/07 | 322 | 335 | 317 | 335 | 23,000 |
2017/04/06 | 325 | 326 | 321 | 322 | 33,000 |
2017/04/05 | 337 | 340 | 315 | 328 | 77,000 |
2017/04/04 | 344 | 353 | 331 | 333 | 49,000 |
2017/04/03 | 354 | 354 | 338 | 344 | 32,000 |
2017/03/31 | 348 | 354 | 346 | 354 | 29,000 |
2017/03/30 | 358 | 361 | 342 | 343 | 33,000 |
2017/03/29 | 367 | 367 | 359 | 359 | 35,000 |
2017/03/28 | 371 | 374 | 368 | 372 | 58,000 |
2017/03/27 | 374 | 384 | 374 | 377 | 49,000 |
2017/03/24 | 381 | 386 | 381 | 385 | 18,000 |
2017/03/23 | 387 | 387 | 384 | 386 | 20,000 |
2017/03/22 | 400 | 400 | 383 | 390 | 50,000 |
2017/03/21 | 397 | 402 | 397 | 400 | 26,000 |
2017/03/17 | 389 | 399 | 389 | 397 | 22,000 |
2017/03/16 | 381 | 394 | 381 | 392 | 24,000 |
2017/03/15 | 406 | 406 | 379 | 379 | 54,000 |
2017/03/14 | 406 | 407 | 406 | 406 | 6,000 |
2017/03/13 | 412 | 415 | 407 | 407 | 28,000 |
2017/03/10 | 410 | 410 | 406 | 410 | 13,000 |
2017/03/09 | 407 | 410 | 407 | 410 | 5,000 |
2017/03/08 | 417 | 417 | 407 | 407 | 36,000 |
2017/03/07 | 423 | 423 | 415 | 415 | 28,000 |
2017/03/06 | 414 | 414 | 409 | 410 | 31,000 |
2017/03/03 | 414 | 415 | 407 | 414 | 59,000 |
2017/03/02 | 401 | 402 | 395 | 398 | 27,000 |
2017/03/01 | 396 | 397 | 391 | 396 | 39,000 |
2017/02/28 | 384 | 400 | 384 | 393 | 44,000 |
2017/02/27 | 385 | 388 | 380 | 388 | 33,000 |
2017/02/24 | 379 | 384 | 372 | 384 | 40,000 |
2017/02/23 | 372 | 388 | 372 | 379 | 84,000 |
2017/02/22 | 369 | 369 | 366 | 366 | 17,000 |
2017/02/21 | 364 | 368 | 364 | 368 | 9,000 |
2017/02/20 | 370 | 370 | 363 | 364 | 46,000 |
2017/02/17 | 371 | 372 | 369 | 370 | 17,000 |
2017/02/16 | 372 | 375 | 372 | 372 | 14,000 |
2017/02/15 | 377 | 378 | 371 | 371 | 19,000 |
2017/02/14 | 378 | 378 | 372 | 375 | 11,000 |
2017/02/13 | 375 | 376 | 373 | 376 | 19,000 |
2017/02/10 | 369 | 373 | 366 | 372 | 48,000 |
2017/02/09 | 376 | 378 | 368 | 369 | 29,000 |
2017/02/08 | 373 | 379 | 373 | 375 | 22,000 |
2017/02/07 | 378 | 378 | 373 | 373 | 38,000 |
2017/02/06 | 384 | 384 | 375 | 378 | 41,000 |
2017/02/03 | 364 | 392 | 364 | 370 | 82,000 |
2017/02/02 | 380 | 382 | 358 | 364 | 118,000 |
2017/02/01 | 365 | 389 | 350 | 372 | 477,000 |
2017/01/31 | 320 | 334 | 320 | 330 | 78,000 |
2017/01/30 | 315 | 321 | 315 | 321 | 40,000 |
2017/01/27 | 318 | 318 | 314 | 314 | 23,000 |
2017/01/26 | 318 | 318 | 311 | 315 | 28,000 |
2017/01/25 | 320 | 320 | 314 | 320 | 42,000 |
2017/01/24 | 305 | 318 | 305 | 315 | 74,000 |
2017/01/23 | 300 | 304 | 294 | 304 | 33,000 |
2017/01/20 | 291 | 295 | 291 | 294 | 35,000 |
2017/01/19 | 279 | 294 | 277 | 294 | 80,000 |
2017/01/18 | 283 | 283 | 275 | 279 | 8,000 |
2017/01/17 | 283 | 283 | 278 | 280 | 25,000 |
2017/01/16 | 288 | 288 | 284 | 284 | 17,000 |
2017/01/13 | 288 | 288 | 286 | 286 | 7,000 |
2017/01/12 | 290 | 291 | 286 | 288 | 21,000 |
2017/01/11 | 292 | 292 | 290 | 290 | 14,000 |
2017/01/10 | 290 | 290 | 288 | 290 | 13,000 |
2017/01/06 | 288 | 292 | 287 | 292 | 12,000 |
2017/01/05 | 293 | 293 | 290 | 291 | 20,000 |
2017/01/04 | 285 | 295 | 285 | 293 | 28,000 |