日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2000/12/29 1,110 1,110 1,110 1,110 200
2000/12/28 1,120 1,120 1,100 1,100 400
2000/12/26 1,080 1,080 1,080 1,080 100
2000/12/25 1,100 1,100 1,070 1,070 200
2000/12/22 1,030 1,100 1,030 1,100 3,500
2000/12/21 1,081 1,090 1,081 1,085 3,300
2000/12/20 1,150 1,150 1,101 1,150 2,600
2000/12/19 1,150 1,150 1,150 1,150 5,200
2000/12/18 1,160 1,160 1,150 1,150 4,300
2000/12/15 1,169 1,170 1,169 1,169 5,000
2000/12/14 1,180 1,180 1,170 1,170 2,100
2000/12/13 1,190 1,190 1,175 1,175 2,100
2000/12/12 1,180 1,190 1,180 1,190 4,500
2000/12/11 1,190 1,190 1,190 1,190 3,800
2000/12/08 1,150 1,150 1,150 1,150 600
2000/12/07 1,150 1,150 1,150 1,150 100
2000/12/06 1,150 1,150 1,150 1,150 300
2000/12/05 1,150 1,150 1,150 1,150 1,300
2000/12/01 1,150 1,150 1,100 1,130 2,900
2000/11/30 1,150 1,150 1,150 1,150 200
2000/11/29 1,150 1,150 1,150 1,150 500
2000/11/28 1,100 1,110 1,100 1,110 300
2000/11/27 1,200 1,200 1,200 1,200 5,300
2000/11/22 1,100 1,100 1,100 1,100 1,400
2000/11/21 1,140 1,140 1,100 1,100 3,900
2000/11/20 1,150 1,150 1,100 1,100 3,700
2000/11/17 1,150 1,150 1,140 1,140 2,400
2000/11/16 1,150 1,160 1,140 1,150 5,500
2000/11/15 1,150 1,150 1,140 1,140 200
2000/11/14 1,100 1,100 1,100 1,100 600
2000/11/13 1,100 1,100 1,080 1,100 2,600
2000/11/10 1,150 1,150 1,150 1,150 4,000
2000/11/09 1,090 1,150 1,090 1,100 1,600
2000/11/08 1,090 1,100 1,090 1,100 3,200
2000/11/07 1,130 1,130 1,090 1,090 4,700
2000/11/06 1,150 1,150 1,130 1,130 2,600
2000/11/02 1,150 1,150 1,150 1,150 3,100
2000/11/01 1,150 1,150 1,150 1,150 2,000
2000/10/31 1,150 1,150 1,150 1,150 2,900
2000/10/30 1,150 1,150 1,150 1,150 1,500
2000/10/27 1,100 1,149 1,100 1,149 2,000
2000/10/26 1,100 1,101 1,100 1,100 2,900
2000/10/25 1,150 1,150 1,150 1,150 500
2000/10/24 1,150 1,150 1,150 1,150 600
2000/10/23 1,150 1,150 1,120 1,120 600
2000/10/20 1,150 1,150 1,150 1,150 600
2000/10/19 1,150 1,150 1,150 1,150 1,100
2000/10/18 1,170 1,170 1,130 1,130 1,200
2000/10/17 1,150 1,160 1,150 1,160 1,800
2000/10/16 1,160 1,160 1,150 1,150 2,500
2000/10/13 1,180 1,180 1,150 1,160 2,200
2000/10/12 1,200 1,200 1,180 1,180 300
2000/10/11 1,200 1,200 1,200 1,200 300
2000/10/10 1,200 1,200 1,190 1,200 400
2000/10/06 1,200 1,220 1,200 1,220 2,600
2000/10/05 1,248 1,248 1,200 1,200 900
2000/10/04 1,190 1,251 1,190 1,251 3,200
2000/10/03 1,071 1,190 1,068 1,180 2,200
2000/10/02 1,062 1,062 1,062 1,062 100
2000/09/29 1,060 1,060 1,060 1,060 5,000
2000/09/28 1,111 1,190 1,050 1,060 4,800
2000/09/27 1,151 1,151 1,100 1,100 1,900
2000/09/26 1,150 1,150 1,150 1,150 1,300
2000/09/25 1,180 1,180 1,150 1,180 2,200
2000/09/22 1,250 1,250 1,180 1,180 1,400
2000/09/19 1,240 1,250 1,240 1,250 300
2000/09/18 1,241 1,241 1,201 1,201 1,400
2000/09/14 1,201 1,201 1,201 1,201 100
2000/09/13 1,300 1,300 1,180 1,180 2,000
2000/09/12 1,250 1,250 1,250 1,250 100
2000/09/11 1,300 1,300 1,240 1,250 500
2000/09/08 1,300 1,300 1,250 1,290 2,700
2000/09/07 1,300 1,300 1,220 1,300 3,900
2000/09/06 1,200 1,200 1,200 1,200 1,300
2000/09/05 1,170 1,200 1,170 1,200 1,300
2000/09/04 1,200 1,200 1,160 1,180 1,300
2000/09/01 1,200 1,200 1,180 1,200 2,000
2000/08/31 1,240 1,240 1,180 1,200 11,200
2000/08/30 1,280 1,280 1,269 1,280 4,800
2000/08/29 1,340 1,340 1,280 1,280 1,600
2000/08/28 1,370 1,370 1,350 1,350 2,200
2000/08/25 1,380 1,400 1,380 1,380 1,100
2000/08/24 1,380 1,400 1,350 1,380 2,600
2000/08/23 1,400 1,400 1,380 1,380 1,200
2000/08/22 1,400 1,400 1,400 1,400 100
2000/08/21 1,400 1,400 1,400 1,400 100
2000/08/18 1,400 1,400 1,370 1,390 3,400
2000/08/17 1,430 1,450 1,390 1,390 1,200
2000/08/16 1,400 1,400 1,370 1,370 3,700
2000/08/15 1,370 1,380 1,368 1,370 7,700
2000/08/14 1,400 1,400 1,380 1,390 500
2000/08/11 1,420 1,450 1,400 1,450 1,700
2000/08/10 1,440 1,460 1,440 1,440 6,000
2000/08/09 1,442 1,442 1,400 1,400 1,100
2000/08/08 1,440 1,440 1,440 1,440 400
2000/08/07 1,490 1,490 1,450 1,490 1,100
2000/08/04 1,400 1,400 1,400 1,400 4,400
2000/08/03 1,500 1,500 1,440 1,490 1,300
2000/08/02 1,500 1,500 1,440 1,440 2,000
2000/08/01 1,480 1,480 1,449 1,450 1,500
2000/07/31 1,480 1,500 1,450 1,450 800
2000/07/28 1,450 1,450 1,450 1,450 3,500
2000/07/27 1,530 1,548 1,510 1,547 3,400
2000/07/26 1,590 1,600 1,560 1,560 2,600
2000/07/25 1,440 1,560 1,440 1,560 3,100

このページの先頭へ