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 |
---|---|---|---|---|---|
2019/12/30 | 1,535 | 1,535 | 1,483 | 1,496 | 2,200 |
2019/12/27 | 1,525 | 1,565 | 1,496 | 1,536 | 4,500 |
2019/12/26 | 1,499 | 1,560 | 1,472 | 1,525 | 7,000 |
2019/12/25 | 1,478 | 1,485 | 1,440 | 1,470 | 3,600 |
2019/12/24 | 1,480 | 1,480 | 1,478 | 1,478 | 2,000 |
2019/12/23 | 1,477 | 1,493 | 1,458 | 1,458 | 3,800 |
2019/12/20 | 1,450 | 1,455 | 1,450 | 1,455 | 500 |
2019/12/19 | 1,446 | 1,450 | 1,446 | 1,450 | 9,400 |
2019/12/18 | 1,473 | 1,476 | 1,419 | 1,476 | 2,200 |
2019/12/17 | 1,451 | 1,451 | 1,451 | 1,451 | 200 |
2019/12/16 | 1,461 | 1,477 | 1,450 | 1,450 | 700 |
2019/12/13 | 1,467 | 1,470 | 1,461 | 1,461 | 500 |
2019/12/12 | 1,450 | 1,469 | 1,450 | 1,467 | 800 |
2019/12/11 | 1,461 | 1,461 | 1,450 | 1,450 | 800 |
2019/12/10 | 1,461 | 1,461 | 1,461 | 1,461 | 100 |
2019/12/09 | 1,460 | 1,460 | 1,451 | 1,451 | 700 |
2019/12/06 | 1,482 | 1,488 | 1,460 | 1,460 | 900 |
2019/12/05 | 1,452 | 1,452 | 1,452 | 1,452 | 200 |
2019/12/04 | 1,480 | 1,480 | 1,451 | 1,451 | 200 |
2019/12/03 | 1,480 | 1,480 | 1,480 | 1,480 | 200 |
2019/12/02 | 1,477 | 1,489 | 1,477 | 1,489 | 400 |
2019/11/29 | 1,451 | 1,490 | 1,445 | 1,445 | 1,600 |
2019/11/28 | 1,450 | 1,450 | 1,450 | 1,450 | 200 |
2019/11/27 | 1,450 | 1,450 | 1,450 | 1,450 | 300 |
2019/11/26 | 1,450 | 1,450 | 1,450 | 1,450 | 300 |
2019/11/25 | 1,435 | 1,450 | 1,420 | 1,450 | 1,400 |
2019/11/22 | 1,449 | 1,449 | 1,420 | 1,435 | 1,300 |
2019/11/21 | 1,430 | 1,432 | 1,425 | 1,428 | 2,600 |
2019/11/20 | 1,435 | 1,435 | 1,430 | 1,430 | 1,800 |
2019/11/19 | 1,438 | 1,439 | 1,435 | 1,435 | 1,400 |
2019/11/18 | 1,435 | 1,435 | 1,435 | 1,435 | 1,000 |
2019/11/15 | 1,431 | 1,431 | 1,430 | 1,430 | 400 |
2019/11/14 | 1,441 | 1,441 | 1,430 | 1,430 | 300 |
2019/11/13 | 1,448 | 1,448 | 1,441 | 1,441 | 700 |
2019/11/12 | 1,426 | 1,430 | 1,426 | 1,430 | 400 |
2019/11/11 | 1,420 | 1,425 | 1,402 | 1,425 | 2,500 |
2019/11/08 | 1,416 | 1,420 | 1,415 | 1,420 | 700 |
2019/11/07 | 1,416 | 1,416 | 1,416 | 1,416 | 1,300 |
2019/11/06 | 1,415 | 1,417 | 1,415 | 1,417 | 500 |
2019/11/05 | 1,450 | 1,450 | 1,400 | 1,415 | 600 |
2019/11/01 | 1,396 | 1,450 | 1,396 | 1,450 | 1,500 |
2019/10/31 | 1,396 | 1,405 | 1,396 | 1,396 | 1,100 |
2019/10/30 | 1,426 | 1,426 | 1,396 | 1,396 | 600 |
2019/10/29 | 1,400 | 1,427 | 1,400 | 1,426 | 1,000 |
2019/10/28 | 1,400 | 1,405 | 1,400 | 1,400 | 900 |
2019/10/25 | 1,400 | 1,400 | 1,400 | 1,400 | 300 |
2019/10/24 | 1,391 | 1,392 | 1,390 | 1,390 | 2,300 |
2019/10/23 | 1,394 | 1,395 | 1,390 | 1,390 | 600 |
2019/10/21 | 1,393 | 1,393 | 1,390 | 1,390 | 200 |
2019/10/18 | 1,389 | 1,390 | 1,389 | 1,390 | 500 |
2019/10/17 | 1,390 | 1,390 | 1,390 | 1,390 | 100 |
2019/10/16 | 1,398 | 1,400 | 1,398 | 1,400 | 600 |
2019/10/15 | 1,398 | 1,398 | 1,398 | 1,398 | 100 |
2019/10/10 | 1,370 | 1,370 | 1,360 | 1,360 | 200 |
2019/10/09 | 1,370 | 1,370 | 1,370 | 1,370 | 200 |
2019/10/08 | 1,355 | 1,360 | 1,355 | 1,360 | 700 |
2019/10/07 | 1,355 | 1,355 | 1,355 | 1,355 | 100 |
2019/10/04 | 1,355 | 1,355 | 1,355 | 1,355 | 300 |
2019/10/03 | 1,386 | 1,386 | 1,347 | 1,347 | 500 |
2019/10/02 | 1,384 | 1,386 | 1,384 | 1,386 | 500 |
2019/10/01 | 1,384 | 1,384 | 1,384 | 1,384 | 200 |
2019/09/30 | 1,423 | 1,423 | 1,383 | 1,384 | 1,000 |
2019/09/27 | 1,383 | 1,393 | 1,383 | 1,393 | 800 |
2019/09/26 | 1,379 | 1,385 | 1,379 | 1,382 | 800 |
2019/09/25 | 1,379 | 1,385 | 1,379 | 1,385 | 500 |
2019/09/24 | 1,380 | 1,380 | 1,379 | 1,379 | 200 |
2019/09/20 | 1,384 | 1,384 | 1,352 | 1,380 | 900 |
2019/09/19 | 1,397 | 1,397 | 1,383 | 1,383 | 300 |
2019/09/18 | 1,385 | 1,411 | 1,384 | 1,397 | 500 |
2019/09/13 | 1,385 | 1,385 | 1,385 | 1,385 | 100 |
2019/09/12 | 1,398 | 1,398 | 1,387 | 1,389 | 1,300 |
2019/09/10 | 1,425 | 1,425 | 1,425 | 1,425 | 100 |
2019/09/06 | 1,353 | 1,353 | 1,335 | 1,335 | 300 |
2019/09/03 | 1,345 | 1,345 | 1,339 | 1,339 | 800 |
2019/08/28 | 1,344 | 1,373 | 1,344 | 1,344 | 1,300 |
2019/08/27 | 1,374 | 1,374 | 1,374 | 1,374 | 200 |
2019/08/23 | 1,447 | 1,447 | 1,419 | 1,419 | 300 |
2019/08/22 | 1,437 | 1,437 | 1,407 | 1,407 | 500 |
2019/08/15 | 1,421 | 1,422 | 1,407 | 1,407 | 600 |
2019/08/14 | 1,421 | 1,421 | 1,420 | 1,420 | 200 |
2019/08/13 | 1,420 | 1,420 | 1,420 | 1,420 | 200 |
2019/08/09 | 1,420 | 1,420 | 1,420 | 1,420 | 100 |
2019/08/08 | 1,420 | 1,420 | 1,420 | 1,420 | 100 |
2019/08/07 | 1,420 | 1,420 | 1,420 | 1,420 | 300 |
2019/08/06 | 1,410 | 1,415 | 1,410 | 1,414 | 500 |
2019/08/05 | 1,440 | 1,440 | 1,410 | 1,410 | 300 |
2019/08/02 | 1,470 | 1,470 | 1,441 | 1,443 | 700 |
2019/07/31 | 1,466 | 1,466 | 1,466 | 1,466 | 100 |
2019/07/30 | 1,467 | 1,467 | 1,466 | 1,466 | 300 |
2019/07/29 | 1,449 | 1,467 | 1,449 | 1,467 | 800 |
2019/07/25 | 1,449 | 1,449 | 1,430 | 1,430 | 1,200 |
2019/07/24 | 1,430 | 1,430 | 1,430 | 1,430 | 300 |
2019/07/23 | 1,430 | 1,459 | 1,430 | 1,459 | 400 |
2019/07/22 | 1,430 | 1,430 | 1,430 | 1,430 | 300 |
2019/07/18 | 1,429 | 1,429 | 1,407 | 1,407 | 300 |
2019/07/17 | 1,445 | 1,459 | 1,442 | 1,459 | 400 |
2019/07/11 | 1,478 | 1,478 | 1,455 | 1,478 | 300 |
2019/07/10 | 1,478 | 1,478 | 1,478 | 1,478 | 100 |
2019/07/09 | 1,450 | 1,450 | 1,450 | 1,450 | 100 |
2019/07/05 | 1,450 | 1,450 | 1,443 | 1,450 | 600 |
2019/07/04 | 1,449 | 1,449 | 1,449 | 1,449 | 200 |
2019/07/03 | 1,430 | 1,430 | 1,430 | 1,430 | 400 |
2019/07/02 | 1,430 | 1,430 | 1,430 | 1,430 | 200 |
2019/07/01 | 1,410 | 1,430 | 1,410 | 1,430 | 700 |
2019/06/28 | 1,411 | 1,411 | 1,410 | 1,410 | 300 |
2019/06/27 | 1,419 | 1,419 | 1,402 | 1,402 | 500 |
2019/06/26 | 1,415 | 1,415 | 1,400 | 1,400 | 300 |
2019/06/25 | 1,415 | 1,415 | 1,415 | 1,415 | 600 |
2019/06/24 | 1,415 | 1,415 | 1,401 | 1,401 | 300 |
2019/06/21 | 1,400 | 1,400 | 1,400 | 1,400 | 200 |
2019/06/20 | 1,403 | 1,403 | 1,402 | 1,403 | 600 |
2019/06/19 | 1,399 | 1,399 | 1,399 | 1,399 | 200 |
2019/06/18 | 1,401 | 1,401 | 1,401 | 1,401 | 1,200 |
2019/06/17 | 1,400 | 1,400 | 1,396 | 1,400 | 1,900 |
2019/06/11 | 1,396 | 1,396 | 1,396 | 1,396 | 200 |
2019/06/10 | 1,380 | 1,393 | 1,380 | 1,393 | 300 |
2019/06/07 | 1,357 | 1,383 | 1,342 | 1,359 | 4,200 |
2019/06/06 | 1,403 | 1,403 | 1,403 | 1,403 | 100 |
2019/06/05 | 1,400 | 1,403 | 1,400 | 1,403 | 500 |
2019/06/04 | 1,384 | 1,400 | 1,384 | 1,400 | 700 |
2019/06/03 | 1,426 | 1,427 | 1,383 | 1,383 | 1,400 |
2019/05/31 | 1,426 | 1,428 | 1,426 | 1,426 | 500 |
2019/05/30 | 1,454 | 1,454 | 1,424 | 1,426 | 1,300 |
2019/05/29 | 1,480 | 1,480 | 1,454 | 1,454 | 200 |
2019/05/28 | 1,454 | 1,480 | 1,454 | 1,480 | 400 |
2019/05/27 | 1,454 | 1,454 | 1,454 | 1,454 | 200 |
2019/05/24 | 1,482 | 1,482 | 1,452 | 1,453 | 800 |
2019/05/23 | 1,487 | 1,487 | 1,452 | 1,452 | 800 |
2019/05/22 | 1,487 | 1,487 | 1,487 | 1,487 | 200 |
2019/05/20 | 1,437 | 1,437 | 1,437 | 1,437 | 1,000 |
2019/05/17 | 1,496 | 1,496 | 1,436 | 1,436 | 300 |
2019/05/15 | 1,431 | 1,497 | 1,431 | 1,497 | 900 |
2019/05/14 | 1,533 | 1,533 | 1,461 | 1,461 | 700 |
2019/05/09 | 1,533 | 1,533 | 1,533 | 1,533 | 300 |
2019/05/07 | 1,590 | 1,596 | 1,576 | 1,596 | 300 |
2019/04/26 | 1,575 | 1,575 | 1,550 | 1,550 | 400 |
2019/04/25 | 1,533 | 1,560 | 1,533 | 1,560 | 500 |
2019/04/24 | 1,557 | 1,560 | 1,533 | 1,533 | 300 |
2019/04/23 | 1,557 | 1,557 | 1,557 | 1,557 | 100 |
2019/04/22 | 1,538 | 1,538 | 1,538 | 1,538 | 200 |
2019/04/19 | 1,532 | 1,532 | 1,532 | 1,532 | 500 |
2019/04/18 | 1,562 | 1,562 | 1,525 | 1,525 | 1,000 |
2019/04/17 | 1,555 | 1,555 | 1,555 | 1,555 | 300 |
2019/04/16 | 1,550 | 1,562 | 1,550 | 1,561 | 300 |
2019/04/15 | 1,580 | 1,580 | 1,580 | 1,580 | 100 |
2019/04/10 | 1,555 | 1,599 | 1,555 | 1,599 | 700 |
2019/04/08 | 1,555 | 1,555 | 1,555 | 1,555 | 200 |
2019/04/05 | 1,546 | 1,555 | 1,546 | 1,555 | 200 |
2019/04/04 | 1,550 | 1,550 | 1,545 | 1,545 | 500 |
2019/04/03 | 1,566 | 1,566 | 1,550 | 1,550 | 500 |
2019/04/02 | 1,575 | 1,575 | 1,567 | 1,567 | 500 |
2019/04/01 | 1,615 | 1,615 | 1,615 | 1,615 | 100 |
2019/03/29 | 1,611 | 1,611 | 1,600 | 1,600 | 300 |
2019/03/28 | 1,595 | 1,595 | 1,595 | 1,595 | 100 |
2019/03/27 | 1,595 | 1,595 | 1,595 | 1,595 | 100 |
2019/03/26 | 1,600 | 1,645 | 1,600 | 1,645 | 300 |
2019/03/25 | 1,649 | 1,649 | 1,599 | 1,600 | 900 |
2019/03/22 | 1,627 | 1,627 | 1,627 | 1,627 | 100 |
2019/03/20 | 1,610 | 1,610 | 1,610 | 1,610 | 200 |
2019/03/19 | 1,635 | 1,640 | 1,610 | 1,610 | 1,100 |
2019/03/18 | 1,590 | 1,620 | 1,590 | 1,610 | 2,000 |
2019/03/15 | 1,575 | 1,580 | 1,575 | 1,580 | 700 |
2019/03/14 | 1,575 | 1,577 | 1,571 | 1,575 | 900 |
2019/03/13 | 1,588 | 1,588 | 1,571 | 1,571 | 400 |
2019/03/12 | 1,575 | 1,576 | 1,572 | 1,572 | 800 |
2019/03/11 | 1,576 | 1,576 | 1,574 | 1,574 | 700 |
2019/03/08 | 1,585 | 1,585 | 1,574 | 1,574 | 400 |
2019/03/07 | 1,585 | 1,585 | 1,585 | 1,585 | 200 |
2019/03/06 | 1,595 | 1,597 | 1,585 | 1,585 | 400 |
2019/03/05 | 1,599 | 1,609 | 1,590 | 1,600 | 700 |
2019/03/04 | 1,600 | 1,600 | 1,588 | 1,599 | 400 |
2019/03/01 | 1,575 | 1,610 | 1,575 | 1,604 | 900 |
2019/02/28 | 1,610 | 1,610 | 1,574 | 1,574 | 1,100 |
2019/02/27 | 1,565 | 1,566 | 1,565 | 1,566 | 300 |
2019/02/26 | 1,600 | 1,600 | 1,560 | 1,570 | 1,600 |
2019/02/25 | 1,594 | 1,594 | 1,586 | 1,594 | 1,600 |
2019/02/22 | 1,594 | 1,599 | 1,594 | 1,594 | 600 |
2019/02/21 | 1,594 | 1,594 | 1,594 | 1,594 | 300 |
2019/02/20 | 1,573 | 1,594 | 1,573 | 1,594 | 600 |
2019/02/19 | 1,573 | 1,573 | 1,560 | 1,560 | 500 |
2019/02/18 | 1,555 | 1,599 | 1,555 | 1,557 | 600 |
2019/02/15 | 1,553 | 1,553 | 1,553 | 1,553 | 100 |
2019/02/14 | 1,553 | 1,553 | 1,553 | 1,553 | 300 |
2019/02/13 | 1,553 | 1,553 | 1,553 | 1,553 | 100 |
2019/02/12 | 1,561 | 1,561 | 1,555 | 1,555 | 200 |
2019/02/08 | 1,551 | 1,551 | 1,545 | 1,545 | 200 |
2019/02/07 | 1,560 | 1,560 | 1,551 | 1,551 | 900 |
2019/02/06 | 1,560 | 1,561 | 1,559 | 1,560 | 1,000 |
2019/02/05 | 1,551 | 1,552 | 1,514 | 1,514 | 300 |
2019/02/04 | 1,551 | 1,551 | 1,551 | 1,551 | 100 |
2019/02/01 | 1,562 | 1,639 | 1,551 | 1,551 | 1,200 |
2019/01/30 | 1,600 | 1,600 | 1,600 | 1,600 | 300 |
2019/01/29 | 1,600 | 1,600 | 1,600 | 1,600 | 200 |
2019/01/28 | 1,610 | 1,610 | 1,600 | 1,600 | 400 |
2019/01/25 | 1,600 | 1,600 | 1,594 | 1,600 | 1,200 |
2019/01/24 | 1,597 | 1,620 | 1,597 | 1,600 | 1,600 |
2019/01/23 | 1,597 | 1,597 | 1,597 | 1,597 | 200 |
2019/01/22 | 1,600 | 1,600 | 1,557 | 1,597 | 700 |
2019/01/21 | 1,597 | 1,597 | 1,596 | 1,597 | 300 |
2019/01/18 | 1,597 | 1,597 | 1,597 | 1,597 | 100 |
2019/01/17 | 1,572 | 1,599 | 1,571 | 1,599 | 500 |
2019/01/16 | 1,572 | 1,572 | 1,572 | 1,572 | 100 |
2019/01/15 | 1,572 | 1,572 | 1,572 | 1,572 | 100 |
2019/01/11 | 1,572 | 1,572 | 1,572 | 1,572 | 200 |
2019/01/10 | 1,560 | 1,572 | 1,560 | 1,572 | 300 |
2019/01/09 | 1,567 | 1,592 | 1,527 | 1,586 | 700 |
2019/01/08 | 1,550 | 1,575 | 1,547 | 1,567 | 1,400 |
2019/01/07 | 1,500 | 1,580 | 1,500 | 1,580 | 200 |
2019/01/04 | 1,440 | 1,440 | 1,440 | 1,440 | 200 |