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 |
|---|---|---|---|---|---|
| 2024/05/01 | 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 |