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 |
|---|---|---|---|---|---|
| 2025/08/07 | 500 | 509 | 500 | 509 | 266,100 |
| 2025/08/06 | 500 | 505 | 500 | 501 | 1,900 |
| 2025/08/05 | 500 | 504 | 498 | 504 | 6,100 |
| 2025/08/04 | 498 | 504 | 496 | 503 | 4,000 |
| 2025/08/01 | 499 | 501 | 492 | 498 | 6,900 |
| 2025/07/31 | 497 | 499 | 497 | 499 | 3,500 |
| 2025/07/30 | 499 | 499 | 494 | 499 | 7,700 |
| 2025/07/29 | 502 | 502 | 494 | 499 | 16,600 |
| 2025/07/28 | 505 | 505 | 495 | 495 | 17,900 |
| 2025/07/25 | 499 | 500 | 496 | 500 | 16,900 |
| 2025/07/24 | 500 | 500 | 492 | 499 | 30,300 |
| 2025/07/23 | 500 | 500 | 492 | 498 | 7,400 |
| 2025/07/22 | 494 | 500 | 494 | 500 | 13,200 |
| 2025/07/18 | 496 | 499 | 494 | 494 | 3,200 |
| 2025/07/17 | 499 | 501 | 494 | 496 | 13,400 |
| 2025/07/16 | 502 | 502 | 493 | 500 | 25,200 |
| 2025/07/15 | 497 | 502 | 485 | 498 | 38,900 |
| 2025/07/14 | 497 | 497 | 474 | 494 | 41,500 |
| 2025/07/11 | 480 | 509 | 472 | 496 | 480,800 |
| 2025/07/10 | 467 | 470 | 465 | 469 | 23,600 |
| 2025/07/09 | 467 | 467 | 463 | 466 | 2,600 |
| 2025/07/08 | 467 | 467 | 463 | 466 | 2,900 |
| 2025/07/07 | 464 | 467 | 457 | 467 | 7,300 |
| 2025/07/04 | 463 | 467 | 457 | 463 | 5,000 |
| 2025/07/03 | 467 | 467 | 463 | 466 | 3,100 |
| 2025/07/02 | 464 | 467 | 446 | 467 | 16,200 |
| 2025/07/01 | 464 | 467 | 461 | 467 | 3,400 |
| 2025/06/30 | 465 | 467 | 464 | 464 | 4,300 |
| 2025/06/27 | 467 | 468 | 463 | 467 | 4,700 |
| 2025/06/26 | 466 | 468 | 465 | 467 | 10,900 |
| 2025/06/25 | 466 | 467 | 462 | 462 | 7,900 |
| 2025/06/24 | 466 | 466 | 465 | 466 | 3,200 |
| 2025/06/23 | 462 | 467 | 462 | 464 | 3,400 |
| 2025/06/20 | 465 | 467 | 462 | 466 | 5,900 |
| 2025/06/19 | 465 | 467 | 464 | 465 | 6,600 |
| 2025/06/18 | 463 | 467 | 459 | 464 | 11,500 |
| 2025/06/17 | 467 | 467 | 466 | 467 | 700 |
| 2025/06/16 | 465 | 467 | 462 | 467 | 29,000 |
| 2025/06/13 | 465 | 467 | 464 | 464 | 2,900 |
| 2025/06/12 | 466 | 467 | 465 | 465 | 3,600 |
| 2025/06/11 | 468 | 468 | 466 | 467 | 4,900 |
| 2025/06/10 | 463 | 468 | 463 | 465 | 20,600 |
| 2025/06/09 | 467 | 467 | 464 | 466 | 4,900 |
| 2025/06/06 | 466 | 467 | 464 | 467 | 4,500 |
| 2025/06/05 | 467 | 468 | 466 | 468 | 4,000 |
| 2025/06/04 | 466 | 470 | 464 | 467 | 18,500 |
| 2025/06/03 | 470 | 470 | 464 | 464 | 13,700 |
| 2025/06/02 | 470 | 470 | 465 | 470 | 4,700 |
| 2025/05/30 | 464 | 471 | 462 | 470 | 29,100 |
| 2025/05/29 | 463 | 468 | 463 | 466 | 3,600 |
| 2025/05/28 | 468 | 468 | 465 | 467 | 6,600 |
| 2025/05/27 | 467 | 469 | 465 | 468 | 24,600 |
| 2025/05/26 | 466 | 467 | 463 | 467 | 9,600 |
| 2025/05/23 | 465 | 466 | 461 | 466 | 24,900 |
| 2025/05/22 | 461 | 465 | 459 | 465 | 5,600 |
| 2025/05/21 | 462 | 466 | 460 | 464 | 19,300 |
| 2025/05/20 | 460 | 463 | 460 | 460 | 32,400 |
| 2025/05/19 | 453 | 460 | 446 | 460 | 10,900 |
| 2025/05/16 | 456 | 459 | 451 | 453 | 11,900 |
| 2025/05/15 | 451 | 455 | 451 | 455 | 4,600 |
| 2025/05/14 | 455 | 455 | 450 | 455 | 7,200 |
| 2025/05/13 | 444 | 456 | 443 | 454 | 52,500 |
| 2025/05/12 | 443 | 444 | 438 | 442 | 12,800 |
| 2025/05/09 | 436 | 439 | 436 | 436 | 2,000 |
| 2025/05/08 | 438 | 445 | 435 | 439 | 28,300 |
| 2025/05/07 | 438 | 438 | 433 | 438 | 3,100 |
| 2025/05/02 | 437 | 437 | 432 | 437 | 4,200 |
| 2025/05/01 | 431 | 438 | 431 | 434 | 5,700 |
| 2025/04/30 | 437 | 437 | 431 | 433 | 16,100 |
| 2025/04/28 | 428 | 430 | 425 | 429 | 1,700 |
| 2025/04/25 | 426 | 429 | 425 | 428 | 1,800 |
| 2025/04/24 | 428 | 428 | 426 | 427 | 600 |
| 2025/04/23 | 428 | 429 | 425 | 427 | 1,100 |
| 2025/04/22 | 423 | 430 | 423 | 425 | 1,700 |
| 2025/04/21 | 430 | 431 | 425 | 425 | 8,400 |
| 2025/04/18 | 431 | 432 | 428 | 431 | 6,200 |
| 2025/04/17 | 423 | 432 | 423 | 431 | 10,200 |
| 2025/04/16 | 428 | 428 | 422 | 423 | 3,000 |
| 2025/04/15 | 428 | 430 | 426 | 428 | 4,000 |
| 2025/04/14 | 431 | 431 | 424 | 429 | 4,200 |
| 2025/04/11 | 416 | 443 | 402 | 431 | 153,500 |
| 2025/04/10 | 414 | 434 | 411 | 432 | 29,800 |
| 2025/04/09 | 415 | 415 | 399 | 410 | 13,200 |
| 2025/04/08 | 406 | 416 | 399 | 415 | 11,300 |
| 2025/04/07 | 415 | 419 | 387 | 399 | 61,100 |
| 2025/04/04 | 434 | 434 | 413 | 426 | 16,600 |
| 2025/04/03 | 427 | 439 | 414 | 439 | 19,200 |
| 2025/04/02 | 430 | 435 | 426 | 428 | 10,300 |
| 2025/04/01 | 434 | 436 | 431 | 435 | 1,800 |
| 2025/03/31 | 436 | 436 | 430 | 434 | 4,000 |
| 2025/03/28 | 438 | 438 | 431 | 435 | 4,900 |
| 2025/03/27 | 435 | 443 | 434 | 438 | 15,500 |
| 2025/03/26 | 441 | 442 | 436 | 436 | 6,900 |
| 2025/03/25 | 446 | 446 | 438 | 438 | 6,100 |
| 2025/03/24 | 449 | 449 | 437 | 446 | 18,400 |
| 2025/03/21 | 431 | 466 | 430 | 448 | 92,300 |
| 2025/03/19 | 430 | 431 | 428 | 431 | 2,000 |
| 2025/03/18 | 428 | 432 | 426 | 432 | 3,300 |
| 2025/03/17 | 427 | 431 | 427 | 429 | 11,800 |
| 2025/03/14 | 433 | 433 | 432 | 433 | 1,200 |
| 2025/03/13 | 431 | 432 | 431 | 432 | 200 |
| 2025/03/12 | 432 | 433 | 432 | 433 | 600 |
| 2025/03/11 | 428 | 433 | 428 | 433 | 1,200 |
| 2025/03/10 | 428 | 433 | 428 | 430 | 2,100 |
| 2025/03/07 | 431 | 434 | 428 | 428 | 1,500 |
| 2025/03/06 | 428 | 434 | 428 | 434 | 1,700 |
| 2025/03/05 | 427 | 431 | 427 | 429 | 1,700 |
| 2025/03/04 | 429 | 433 | 428 | 430 | 10,100 |
| 2025/03/03 | 432 | 438 | 430 | 430 | 4,800 |
| 2025/02/28 | 425 | 428 | 423 | 425 | 6,400 |
| 2025/02/27 | 434 | 437 | 425 | 430 | 11,200 |
| 2025/02/26 | 444 | 447 | 436 | 441 | 9,700 |
| 2025/02/25 | 451 | 451 | 435 | 443 | 27,700 |
| 2025/02/21 | 454 | 470 | 444 | 450 | 94,000 |
| 2025/02/20 | 450 | 453 | 448 | 452 | 3,000 |
| 2025/02/19 | 454 | 458 | 449 | 453 | 3,800 |
| 2025/02/18 | 443 | 457 | 443 | 457 | 36,100 |
| 2025/02/17 | 447 | 447 | 442 | 445 | 5,600 |
| 2025/02/14 | 481 | 484 | 439 | 442 | 287,300 |
| 2025/02/13 | 430 | 432 | 429 | 429 | 11,500 |
| 2025/02/12 | 430 | 431 | 427 | 430 | 7,500 |
| 2025/02/10 | 427 | 431 | 425 | 429 | 6,300 |
| 2025/02/07 | 431 | 431 | 429 | 429 | 400 |
| 2025/02/06 | 433 | 433 | 428 | 433 | 3,400 |
| 2025/02/05 | 428 | 430 | 426 | 430 | 3,600 |
| 2025/02/04 | 428 | 430 | 425 | 429 | 4,900 |
| 2025/02/03 | 426 | 430 | 426 | 428 | 6,100 |
| 2025/01/31 | 430 | 431 | 425 | 426 | 2,000 |
| 2025/01/30 | 427 | 432 | 425 | 430 | 10,800 |
| 2025/01/29 | 430 | 431 | 426 | 429 | 6,000 |
| 2025/01/28 | 418 | 432 | 418 | 431 | 12,400 |
| 2025/01/27 | 422 | 425 | 419 | 420 | 12,400 |
| 2025/01/24 | 425 | 425 | 419 | 420 | 13,800 |
| 2025/01/23 | 418 | 423 | 416 | 420 | 5,200 |
| 2025/01/22 | 417 | 422 | 415 | 418 | 5,900 |
| 2025/01/21 | 419 | 424 | 414 | 418 | 3,300 |
| 2025/01/20 | 420 | 424 | 418 | 418 | 1,400 |
| 2025/01/17 | 420 | 420 | 417 | 420 | 1,800 |
| 2025/01/16 | 417 | 423 | 417 | 420 | 3,900 |
| 2025/01/15 | 421 | 425 | 416 | 418 | 6,300 |
| 2025/01/14 | 418 | 430 | 418 | 423 | 11,700 |
| 2025/01/10 | 435 | 435 | 415 | 424 | 60,900 |
| 2025/01/09 | 445 | 447 | 433 | 439 | 23,000 |
| 2025/01/08 | 441 | 446 | 439 | 446 | 16,800 |
| 2025/01/07 | 432 | 440 | 431 | 439 | 13,900 |
| 2025/01/06 | 432 | 433 | 424 | 431 | 8,900 |
| 2024/12/30 | 431 | 431 | 428 | 428 | 4,100 |
| 2024/12/27 | 430 | 430 | 425 | 430 | 2,500 |
| 2024/12/26 | 427 | 432 | 425 | 430 | 8,400 |
| 2024/12/25 | 426 | 430 | 425 | 427 | 1,900 |
| 2024/12/24 | 435 | 435 | 425 | 426 | 10,100 |
| 2024/12/23 | 434 | 438 | 417 | 431 | 21,800 |
| 2024/12/20 | 425 | 438 | 425 | 434 | 19,400 |
| 2024/12/19 | 425 | 426 | 420 | 425 | 11,500 |
| 2024/12/18 | 426 | 427 | 418 | 422 | 11,100 |
| 2024/12/17 | 420 | 428 | 418 | 424 | 19,400 |
| 2024/12/16 | 420 | 423 | 417 | 418 | 23,700 |
| 2024/12/13 | 413 | 425 | 413 | 420 | 21,300 |
| 2024/12/12 | 404 | 425 | 402 | 412 | 120,900 |
| 2024/12/11 | 405 | 407 | 403 | 405 | 8,100 |
| 2024/12/10 | 403 | 405 | 401 | 405 | 5,800 |
| 2024/12/09 | 402 | 403 | 400 | 402 | 3,800 |
| 2024/12/06 | 400 | 403 | 398 | 402 | 19,200 |
| 2024/12/05 | 398 | 400 | 398 | 400 | 1,400 |
| 2024/12/04 | 399 | 400 | 398 | 398 | 1,500 |
| 2024/12/03 | 398 | 400 | 398 | 400 | 5,700 |
| 2024/12/02 | 401 | 401 | 398 | 401 | 1,700 |
| 2024/11/29 | 398 | 401 | 398 | 401 | 3,800 |
| 2024/11/28 | 398 | 401 | 398 | 400 | 6,100 |
| 2024/11/27 | 400 | 402 | 398 | 398 | 1,600 |
| 2024/11/26 | 399 | 400 | 397 | 398 | 2,400 |
| 2024/11/25 | 395 | 398 | 395 | 398 | 8,500 |
| 2024/11/22 | 395 | 397 | 393 | 396 | 2,900 |
| 2024/11/21 | 394 | 394 | 393 | 394 | 3,100 |
| 2024/11/20 | 393 | 398 | 393 | 394 | 15,100 |
| 2024/11/19 | 390 | 391 | 389 | 390 | 4,200 |
| 2024/11/18 | 393 | 393 | 389 | 390 | 5,000 |
| 2024/11/15 | 391 | 392 | 389 | 390 | 3,800 |
| 2024/11/14 | 394 | 394 | 389 | 391 | 4,200 |
| 2024/11/13 | 388 | 395 | 387 | 393 | 13,400 |
| 2024/11/12 | 390 | 390 | 388 | 388 | 6,500 |
| 2024/11/11 | 389 | 391 | 388 | 389 | 2,000 |
| 2024/11/08 | 389 | 391 | 386 | 389 | 6,700 |
| 2024/11/07 | 392 | 392 | 387 | 389 | 4,600 |
| 2024/11/06 | 388 | 393 | 386 | 393 | 9,400 |
| 2024/11/05 | 392 | 392 | 383 | 390 | 7,100 |
| 2024/11/01 | 388 | 388 | 383 | 385 | 2,000 |
| 2024/10/31 | 386 | 389 | 385 | 388 | 8,100 |
| 2024/10/30 | 394 | 394 | 385 | 390 | 20,300 |
| 2024/10/29 | 378 | 394 | 373 | 394 | 63,800 |
| 2024/10/28 | 370 | 378 | 370 | 378 | 2,900 |
| 2024/10/25 | 373 | 375 | 373 | 373 | 3,700 |
| 2024/10/24 | 374 | 374 | 372 | 373 | 8,400 |
| 2024/10/23 | 378 | 379 | 375 | 375 | 5,700 |
| 2024/10/22 | 382 | 386 | 375 | 380 | 8,100 |
| 2024/10/21 | 388 | 389 | 386 | 388 | 5,800 |
| 2024/10/18 | 388 | 390 | 385 | 385 | 6,400 |
| 2024/10/17 | 390 | 390 | 388 | 389 | 700 |
| 2024/10/16 | 391 | 392 | 387 | 389 | 8,400 |
| 2024/10/15 | 392 | 397 | 385 | 391 | 15,700 |