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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/08/16 | 1,002 | 1,058 | 1,000 | 1,035 | 29,500 |
| 2024/08/15 | 975 | 1,015 | 972 | 987 | 26,900 |
| 2024/08/14 | 960 | 1,031 | 960 | 990 | 47,600 |
| 2024/08/13 | 885 | 1,020 | 885 | 1,020 | 84,500 |
| 2024/08/09 | 878 | 881 | 839 | 870 | 18,700 |
| 2024/08/08 | 835 | 895 | 815 | 850 | 60,700 |
| 2024/08/07 | 816 | 860 | 766 | 839 | 114,300 |
| 2024/08/06 | 866 | 879 | 752 | 786 | 211,400 |
| 2024/08/05 | 950 | 965 | 851 | 851 | 191,800 |
| 2024/08/02 | 1,240 | 1,240 | 1,149 | 1,151 | 48,700 |
| 2024/08/01 | 1,378 | 1,378 | 1,277 | 1,300 | 17,300 |
| 2024/07/31 | 1,321 | 1,381 | 1,302 | 1,379 | 11,900 |
| 2024/07/30 | 1,293 | 1,344 | 1,283 | 1,344 | 15,000 |
| 2024/07/29 | 1,300 | 1,331 | 1,290 | 1,298 | 16,400 |
| 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 |