スリーエフ(7544)の株価時系列情報
スリーエフ(7544)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 |
---|---|---|---|---|---|
2024/03/29 | 456 | 463 | 452 | 455 | 14,000 |
2024/03/28 | 454 | 460 | 454 | 458 | 14,400 |
2024/03/27 | 452 | 456 | 452 | 454 | 12,300 |
2024/03/26 | 457 | 459 | 450 | 454 | 35,400 |
2024/03/25 | 460 | 460 | 453 | 457 | 27,700 |
2024/03/22 | 461 | 464 | 448 | 459 | 103,900 |
2024/03/21 | 440 | 508 | 435 | 469 | 480,200 |
2024/03/19 | 439 | 441 | 433 | 437 | 14,000 |
2024/03/18 | 441 | 441 | 433 | 439 | 26,100 |
2024/03/15 | 435 | 437 | 431 | 431 | 11,100 |
2024/03/14 | 438 | 442 | 427 | 435 | 18,100 |
2024/03/13 | 442 | 442 | 434 | 436 | 9,100 |
2024/03/12 | 431 | 438 | 423 | 438 | 16,900 |
2024/03/11 | 427 | 435 | 423 | 430 | 12,200 |
2024/03/08 | 430 | 434 | 428 | 432 | 6,500 |
2024/03/07 | 430 | 435 | 422 | 432 | 32,800 |
2024/03/06 | 419 | 430 | 416 | 428 | 32,000 |
2024/03/05 | 417 | 421 | 407 | 420 | 53,200 |
2024/03/04 | 432 | 435 | 415 | 423 | 62,700 |
2024/03/01 | 436 | 438 | 432 | 432 | 15,500 |
2024/02/29 | 437 | 442 | 436 | 436 | 21,900 |
2024/02/28 | 445 | 445 | 433 | 435 | 31,700 |
2024/02/27 | 448 | 451 | 439 | 440 | 50,500 |
2024/02/26 | 462 | 462 | 446 | 448 | 95,600 |
2024/02/22 | 475 | 476 | 462 | 464 | 87,300 |
2024/02/21 | 479 | 483 | 472 | 472 | 56,600 |
2024/02/20 | 478 | 483 | 471 | 475 | 56,500 |
2024/02/19 | 465 | 481 | 460 | 471 | 63,900 |
2024/02/16 | 451 | 466 | 451 | 459 | 82,100 |
2024/02/15 | 478 | 512 | 444 | 451 | 409,900 |
2024/02/14 | 475 | 522 | 475 | 478 | 413,800 |
2024/02/13 | 504 | 509 | 446 | 459 | 707,400 |
2024/02/09 | 540 | 605 | 521 | 531 | 3,232,400 |
2024/02/08 | 446 | 510 | 445 | 510 | 1,527,400 |
2024/02/07 | 433 | 487 | 428 | 430 | 833,600 |
2024/02/06 | 384 | 400 | 383 | 400 | 19,600 |
2024/02/05 | 384 | 386 | 383 | 385 | 4,900 |
2024/02/02 | 385 | 386 | 384 | 384 | 4,200 |
2024/02/01 | 382 | 386 | 381 | 385 | 6,100 |
2024/01/31 | 380 | 383 | 380 | 383 | 3,300 |
2024/01/30 | 381 | 384 | 380 | 380 | 6,600 |
2024/01/29 | 385 | 385 | 379 | 380 | 13,700 |
2024/01/26 | 382 | 387 | 382 | 385 | 3,500 |
2024/01/25 | 382 | 387 | 380 | 387 | 9,900 |
2024/01/24 | 381 | 384 | 380 | 382 | 3,700 |
2024/01/23 | 385 | 388 | 381 | 381 | 15,400 |
2024/01/22 | 379 | 386 | 374 | 384 | 13,500 |
2024/01/19 | 381 | 381 | 374 | 374 | 7,400 |
2024/01/18 | 385 | 385 | 381 | 381 | 2,600 |
2024/01/17 | 385 | 392 | 380 | 380 | 23,200 |
2024/01/16 | 384 | 388 | 379 | 387 | 13,200 |
2024/01/15 | 380 | 387 | 379 | 384 | 25,200 |
2024/01/12 | 398 | 402 | 375 | 386 | 104,000 |
2024/01/11 | 400 | 400 | 383 | 390 | 38,700 |
2024/01/10 | 398 | 403 | 392 | 395 | 24,100 |
2024/01/09 | 390 | 405 | 390 | 405 | 52,300 |
2024/01/05 | 377 | 389 | 377 | 389 | 30,100 |
2024/01/04 | 364 | 377 | 364 | 377 | 26,300 |
2023/12/29 | 361 | 374 | 361 | 369 | 15,700 |
2023/12/28 | 359 | 369 | 359 | 364 | 14,800 |
2023/12/27 | 358 | 360 | 356 | 357 | 13,600 |
2023/12/26 | 358 | 360 | 356 | 356 | 13,500 |
2023/12/25 | 358 | 358 | 353 | 358 | 29,500 |
2023/12/22 | 368 | 374 | 356 | 357 | 160,800 |
2023/12/21 | 352 | 433 | 352 | 392 | 477,100 |
2023/12/20 | 354 | 360 | 353 | 353 | 7,300 |
2023/12/19 | 352 | 353 | 352 | 352 | 900 |
2023/12/18 | 354 | 354 | 352 | 352 | 2,100 |
2023/12/15 | 351 | 354 | 351 | 352 | 1,800 |
2023/12/14 | 353 | 355 | 350 | 350 | 5,000 |
2023/12/13 | 349 | 352 | 349 | 350 | 3,400 |
2023/12/12 | 352 | 352 | 348 | 349 | 2,100 |
2023/12/11 | 346 | 351 | 345 | 351 | 8,100 |
2023/12/08 | 344 | 345 | 344 | 344 | 2,400 |
2023/12/07 | 346 | 347 | 343 | 344 | 5,100 |
2023/12/06 | 347 | 348 | 346 | 348 | 2,900 |
2023/12/05 | 349 | 349 | 345 | 346 | 3,800 |
2023/12/04 | 350 | 351 | 345 | 350 | 8,500 |
2023/12/01 | 350 | 351 | 350 | 351 | 4,000 |
2023/11/30 | 354 | 354 | 349 | 351 | 6,300 |
2023/11/29 | 350 | 351 | 350 | 350 | 6,900 |
2023/11/28 | 355 | 355 | 349 | 351 | 6,800 |
2023/11/27 | 353 | 353 | 349 | 352 | 4,300 |
2023/11/24 | 352 | 352 | 348 | 349 | 4,400 |
2023/11/22 | 348 | 350 | 347 | 350 | 2,700 |
2023/11/21 | 349 | 349 | 347 | 349 | 3,200 |
2023/11/20 | 350 | 351 | 348 | 348 | 2,700 |
2023/11/17 | 350 | 350 | 348 | 348 | 2,900 |
2023/11/16 | 349 | 350 | 348 | 350 | 3,300 |
2023/11/15 | 348 | 349 | 347 | 348 | 4,000 |
2023/11/14 | 349 | 349 | 347 | 348 | 2,600 |
2023/11/13 | 350 | 350 | 346 | 347 | 5,700 |
2023/11/10 | 346 | 350 | 346 | 346 | 5,000 |
2023/11/09 | 347 | 349 | 346 | 346 | 2,800 |
2023/11/08 | 348 | 348 | 347 | 347 | 900 |
2023/11/07 | 348 | 349 | 347 | 347 | 3,500 |
2023/11/06 | 348 | 350 | 345 | 350 | 6,400 |
2023/11/02 | 349 | 349 | 344 | 345 | 7,100 |
2023/11/01 | 342 | 349 | 342 | 349 | 34,200 |
2023/10/31 | 348 | 351 | 347 | 350 | 2,600 |
2023/10/30 | 350 | 351 | 347 | 349 | 3,700 |
2023/10/27 | 345 | 350 | 345 | 350 | 1,500 |
2023/10/26 | 349 | 349 | 344 | 345 | 2,100 |
2023/10/25 | 343 | 349 | 342 | 349 | 4,500 |
2023/10/24 | 346 | 346 | 338 | 341 | 7,800 |
2023/10/23 | 347 | 349 | 344 | 348 | 8,600 |
2023/10/20 | 351 | 353 | 349 | 349 | 11,100 |
2023/10/19 | 352 | 357 | 350 | 350 | 4,200 |
2023/10/18 | 352 | 355 | 349 | 354 | 4,400 |
2023/10/17 | 355 | 355 | 350 | 354 | 7,300 |
2023/10/16 | 361 | 361 | 348 | 350 | 17,200 |
2023/10/13 | 361 | 363 | 340 | 363 | 70,000 |
2023/10/12 | 370 | 379 | 367 | 373 | 55,300 |
2023/10/11 | 358 | 367 | 358 | 363 | 29,400 |
2023/10/10 | 350 | 360 | 350 | 356 | 22,900 |
2023/10/06 | 345 | 348 | 342 | 346 | 9,000 |
2023/10/05 | 340 | 349 | 340 | 344 | 17,200 |
2023/10/04 | 334 | 347 | 333 | 339 | 34,100 |
2023/10/03 | 350 | 350 | 345 | 345 | 21,100 |
2023/10/02 | 364 | 365 | 350 | 350 | 32,900 |
2023/09/29 | 368 | 371 | 364 | 364 | 14,000 |
2023/09/28 | 367 | 371 | 364 | 370 | 11,800 |
2023/09/27 | 379 | 379 | 366 | 367 | 22,900 |
2023/09/26 | 369 | 378 | 366 | 374 | 47,600 |
2023/09/25 | 381 | 383 | 364 | 365 | 80,000 |
2023/09/22 | 388 | 395 | 376 | 381 | 237,600 |
2023/09/21 | 373 | 453 | 371 | 400 | 763,900 |
2023/09/20 | 369 | 373 | 367 | 373 | 14,600 |
2023/09/19 | 372 | 372 | 366 | 371 | 21,100 |
2023/09/15 | 368 | 372 | 362 | 372 | 36,800 |
2023/09/14 | 359 | 371 | 359 | 371 | 33,300 |
2023/09/13 | 357 | 361 | 356 | 358 | 8,500 |
2023/09/12 | 355 | 356 | 354 | 356 | 9,500 |
2023/09/11 | 357 | 359 | 354 | 355 | 8,000 |
2023/09/08 | 359 | 359 | 356 | 357 | 3,200 |
2023/09/07 | 360 | 360 | 358 | 360 | 5,900 |
2023/09/06 | 355 | 360 | 355 | 360 | 9,100 |
2023/09/05 | 352 | 356 | 352 | 356 | 8,600 |
2023/09/04 | 350 | 357 | 349 | 353 | 17,900 |
2023/09/01 | 347 | 355 | 346 | 349 | 6,100 |
2023/08/31 | 351 | 351 | 347 | 349 | 7,300 |
2023/08/30 | 357 | 357 | 345 | 351 | 10,800 |
2023/08/29 | 375 | 375 | 351 | 357 | 49,800 |
2023/08/28 | 375 | 392 | 375 | 375 | 47,400 |
2023/08/25 | 362 | 380 | 357 | 375 | 50,800 |
2023/08/24 | 353 | 368 | 353 | 363 | 25,000 |
2023/08/23 | 340 | 353 | 339 | 353 | 21,200 |
2023/08/22 | 338 | 342 | 337 | 340 | 8,600 |
2023/08/21 | 337 | 338 | 334 | 336 | 6,700 |
2023/08/18 | 330 | 340 | 330 | 339 | 24,600 |
2023/08/17 | 327 | 333 | 327 | 329 | 7,500 |
2023/08/16 | 326 | 327 | 325 | 325 | 3,600 |
2023/08/15 | 323 | 325 | 322 | 325 | 12,100 |
2023/08/14 | 321 | 323 | 321 | 323 | 7,900 |
2023/08/10 | 320 | 321 | 320 | 321 | 5,200 |
2023/08/09 | 320 | 321 | 319 | 320 | 2,400 |
2023/08/08 | 317 | 320 | 316 | 320 | 10,600 |
2023/08/07 | 319 | 321 | 314 | 316 | 10,700 |
2023/08/04 | 318 | 320 | 318 | 319 | 4,100 |
2023/08/03 | 316 | 318 | 316 | 318 | 3,200 |
2023/08/02 | 317 | 318 | 315 | 318 | 5,600 |
2023/08/01 | 319 | 319 | 316 | 318 | 4,300 |
2023/07/31 | 321 | 321 | 318 | 319 | 4,100 |
2023/07/28 | 320 | 320 | 317 | 318 | 3,900 |
2023/07/27 | 317 | 319 | 315 | 319 | 5,200 |
2023/07/26 | 314 | 317 | 314 | 316 | 3,700 |
2023/07/25 | 315 | 316 | 313 | 314 | 6,400 |
2023/07/24 | 315 | 316 | 314 | 316 | 900 |
2023/07/21 | 321 | 321 | 313 | 314 | 11,400 |
2023/07/20 | 315 | 319 | 313 | 319 | 7,100 |
2023/07/19 | 324 | 327 | 310 | 319 | 30,800 |
2023/07/18 | 320 | 320 | 312 | 316 | 18,400 |
2023/07/14 | 320 | 324 | 308 | 320 | 122,900 |
2023/07/13 | 336 | 344 | 328 | 344 | 146,400 |
2023/07/12 | 336 | 350 | 321 | 331 | 303,700 |
2023/07/11 | 313 | 325 | 309 | 320 | 33,700 |
2023/07/10 | 307 | 310 | 307 | 310 | 3,200 |
2023/07/07 | 305 | 306 | 303 | 306 | 1,700 |
2023/07/06 | 304 | 308 | 304 | 305 | 5,800 |
2023/07/05 | 306 | 306 | 304 | 304 | 1,900 |
2023/07/04 | 307 | 307 | 305 | 306 | 3,700 |
2023/07/03 | 305 | 306 | 303 | 304 | 2,100 |
2023/06/30 | 305 | 305 | 304 | 304 | 1,300 |
2023/06/29 | 304 | 305 | 304 | 305 | 1,700 |
2023/06/28 | 303 | 304 | 302 | 304 | 1,800 |
2023/06/27 | 302 | 303 | 302 | 302 | 1,000 |
2023/06/26 | 303 | 304 | 302 | 303 | 900 |
2023/06/23 | 303 | 303 | 302 | 303 | 3,900 |
2023/06/22 | 302 | 306 | 302 | 306 | 1,900 |
2023/06/21 | 304 | 304 | 302 | 302 | 1,200 |
2023/06/20 | 303 | 305 | 301 | 303 | 9,300 |
2023/06/19 | 306 | 306 | 303 | 303 | 1,500 |
2023/06/16 | 304 | 305 | 302 | 302 | 3,000 |
2023/06/15 | 303 | 303 | 303 | 303 | 800 |
2023/06/14 | 305 | 305 | 302 | 303 | 4,700 |
2023/06/13 | 307 | 307 | 304 | 305 | 2,200 |
2023/06/12 | 302 | 304 | 302 | 303 | 1,600 |
2023/06/09 | 301 | 303 | 300 | 303 | 4,100 |
2023/06/08 | 301 | 303 | 300 | 302 | 4,900 |
2023/06/07 | 300 | 302 | 300 | 301 | 2,900 |