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
2002/12/30 602 610 602 610 2,300
2002/12/27 591 604 590 592 22,000
2002/12/26 591 598 590 590 11,200
2002/12/25 591 598 590 590 22,200
2002/12/24 589 590 587 589 29,200
2002/12/20 588 589 585 586 6,300
2002/12/19 585 589 585 588 4,800
2002/12/18 585 590 585 590 12,700
2002/12/17 590 590 585 590 4,500
2002/12/16 590 590 586 590 3,300
2002/12/13 590 590 586 586 1,000
2002/12/12 588 590 587 590 4,200
2002/12/11 590 590 588 588 6,600
2002/12/10 590 590 589 590 3,300
2002/12/09 590 590 589 590 5,600
2002/12/06 590 590 588 590 3,700
2002/12/05 590 590 589 590 11,400
2002/12/04 599 599 590 590 12,200
2002/12/03 601 605 599 600 5,500
2002/12/02 591 605 590 605 20,700
2002/11/29 590 590 589 590 20,600
2002/11/28 590 590 590 590 2,600
2002/11/27 590 590 590 590 6,200
2002/11/26 590 600 589 589 3,700
2002/11/25 590 595 590 590 6,700
2002/11/22 589 600 586 590 3,400
2002/11/21 590 590 585 585 1,800
2002/11/20 590 600 585 586 6,300
2002/11/19 605 605 585 590 4,700
2002/11/18 620 620 600 605 7,800
2002/11/15 629 629 620 620 1,100
2002/11/14 638 640 630 630 2,900
2002/11/13 632 640 632 640 2,900
2002/11/12 639 640 630 632 800
2002/11/11 640 640 630 632 8,900
2002/11/08 639 640 639 639 5,700
2002/11/07 640 640 640 640 3,000
2002/11/06 640 645 635 635 9,200
2002/11/05 628 640 628 640 300
2002/11/01 642 642 624 625 3,600
2002/10/31 640 640 640 640 1,000
2002/10/30 630 631 630 631 500
2002/10/29 631 631 630 630 2,400
2002/10/28 640 640 630 630 1,900
2002/10/25 640 640 640 640 2,100
2002/10/24 650 650 650 650 1,400
2002/10/23 645 650 630 650 9,700
2002/10/22 650 650 645 645 2,000
2002/10/21 650 660 649 649 6,300
2002/10/18 651 651 649 650 12,200
2002/10/17 640 650 640 650 2,000
2002/10/16 650 655 641 650 3,300
2002/10/15 635 640 627 640 1,100
2002/10/11 625 627 625 627 6,900
2002/10/10 642 642 607 624 4,200
2002/10/09 650 650 645 650 800
2002/10/08 646 650 640 650 9,900
2002/10/07 671 671 645 650 8,300
2002/10/04 688 688 670 670 3,700
2002/10/03 689 689 680 688 4,400
2002/10/02 692 692 685 685 4,100
2002/10/01 690 690 690 690 300
2002/09/30 691 691 689 690 3,600
2002/09/27 691 695 689 689 3,800
2002/09/26 694 695 689 690 5,700
2002/09/25 669 686 668 686 4,300
2002/09/24 670 671 670 670 9,700
2002/09/20 687 687 670 670 7,600
2002/09/19 705 705 685 689 12,400
2002/09/18 719 719 714 717 2,400
2002/09/17 717 718 715 715 5,300
2002/09/13 720 721 718 718 5,100
2002/09/12 722 723 718 721 4,700
2002/09/11 722 725 721 721 8,100
2002/09/10 722 722 720 720 4,400
2002/09/09 725 725 717 720 9,800
2002/09/06 739 739 715 722 3,000
2002/09/05 745 745 716 720 12,400
2002/09/04 749 749 741 741 3,400
2002/09/03 754 760 745 760 3,900
2002/09/02 788 788 750 752 7,000
2002/08/30 800 800 778 790 3,600
2002/08/29 809 809 800 803 3,200
2002/08/28 820 820 815 815 1,900
2002/08/27 838 838 806 820 5,000
2002/08/26 847 852 845 850 9,100
2002/08/23 854 854 845 845 7,000
2002/08/22 854 855 849 855 4,900
2002/08/21 865 865 855 855 5,300
2002/08/20 870 870 865 865 1,900
2002/08/19 855 855 852 852 900
2002/08/16 846 850 840 840 5,400
2002/08/15 835 838 833 836 3,600
2002/08/14 835 836 830 835 6,800
2002/08/13 850 850 838 838 4,400
2002/08/12 850 855 842 842 6,600
2002/08/09 845 849 845 849 3,800
2002/08/08 850 852 845 845 4,000
2002/08/07 850 855 850 850 13,300
2002/08/06 853 854 846 850 27,700
2002/08/05 851 857 850 854 3,600
2002/08/02 860 860 845 845 11,000
2002/08/01 868 868 850 850 13,900
2002/07/31 875 877 850 869 8,300
2002/07/30 889 889 876 876 4,200
2002/07/29 879 880 878 879 1,400
2002/07/26 890 890 879 880 3,300
2002/07/25 895 895 880 890 1,200
2002/07/24 897 897 892 892 900
2002/07/23 890 892 890 892 1,700
2002/07/22 900 900 880 880 6,100
2002/07/19 905 905 900 901 1,700
2002/07/18 900 904 891 904 1,800
2002/07/17 910 910 905 905 1,400
2002/07/16 919 919 900 900 3,600
2002/07/15 910 910 902 905 1,400
2002/07/12 900 910 900 902 600
2002/07/11 920 920 900 900 5,600
2002/07/10 908 908 899 900 2,600
2002/07/09 910 910 900 900 9,600
2002/07/08 908 908 903 903 4,100
2002/07/05 909 909 908 908 1,300
2002/07/04 910 910 907 907 300
2002/07/03 900 908 898 908 1,200
2002/07/02 900 900 900 900 2,300
2002/07/01 920 920 920 920 300
2002/06/28 900 900 890 890 300
2002/06/27 890 890 890 890 200
2002/06/26 900 900 895 895 1,600
2002/06/25 900 909 900 909 700
2002/06/24 895 900 895 900 500
2002/06/21 899 899 885 885 1,700
2002/06/20 894 900 890 900 1,400
2002/06/19 900 901 900 900 900
2002/06/18 890 890 885 885 1,000
2002/06/17 919 919 890 890 2,700
2002/06/14 900 900 900 900 100
2002/06/13 901 909 900 900 2,300
2002/06/12 902 902 900 900 1,200
2002/06/11 919 919 900 900 3,400
2002/06/10 940 940 900 900 2,000
2002/06/07 920 920 910 910 1,700
2002/06/06 920 920 920 920 400
2002/06/05 929 929 905 905 2,400
2002/06/04 938 938 920 920 900
2002/06/03 950 950 950 950 2,600
2002/05/31 925 925 900 910 2,800
2002/05/30 920 940 920 929 1,700
2002/05/29 925 925 920 920 2,200
2002/05/28 911 945 911 920 6,200
2002/05/27 905 909 905 909 800
2002/05/24 898 898 898 898 2,000
2002/05/23 900 905 900 905 1,100
2002/05/22 900 903 898 903 3,400
2002/05/21 890 909 890 899 3,600
2002/05/20 901 901 880 900 1,900
2002/05/17 880 890 880 880 600
2002/05/16 866 870 865 870 9,000
2002/05/15 861 865 857 865 1,400
2002/05/14 862 870 862 870 2,800
2002/05/13 866 866 860 860 2,300
2002/05/10 866 870 866 866 3,200
2002/05/09 860 866 860 866 2,300
2002/05/08 862 865 861 865 1,200
2002/05/07 874 874 862 862 4,300
2002/05/02 872 872 865 871 4,800
2002/05/01 854 880 852 875 2,800
2002/04/30 880 880 860 860 2,200
2002/04/26 865 866 860 860 3,600
2002/04/25 863 865 863 864 600
2002/04/24 875 875 863 863 2,800
2002/04/23 865 865 860 865 2,500
2002/04/22 876 880 863 863 4,900
2002/04/19 883 883 879 879 400
2002/04/18 880 880 876 879 1,000
2002/04/17 880 882 880 881 3,300
2002/04/16 884 884 882 882 3,200
2002/04/15 875 875 867 867 3,900
2002/04/12 872 877 872 875 1,000
2002/04/11 880 880 875 875 1,200
2002/04/10 880 880 875 880 4,600
2002/04/09 880 890 880 880 1,600
2002/04/08 880 880 880 880 1,400
2002/04/05 885 885 880 880 3,000
2002/04/04 890 894 885 885 3,800
2002/04/03 897 898 895 898 1,400
2002/04/02 897 897 896 897 1,000
2002/03/29 900 900 895 898 4,000
2002/03/28 896 900 896 900 1,100
2002/03/27 895 895 892 892 600
2002/03/25 895 895 890 895 1,800
2002/03/22 892 892 890 890 1,300
2002/03/20 900 900 890 890 4,700
2002/03/19 900 900 888 895 2,600
2002/03/18 900 900 888 900 4,900
2002/03/15 900 900 874 874 1,100
2002/03/14 876 880 876 880 1,200
2002/03/13 890 890 875 875 2,500
2002/03/12 890 900 880 900 10,500
2002/03/11 886 900 886 900 2,000
2002/03/08 900 900 885 885 6,600
2002/03/07 888 889 875 889 2,000
2002/03/06 900 900 890 895 900
2002/03/05 900 900 900 900 700
2002/03/04 900 905 888 900 2,100
2002/03/01 909 909 895 900 4,900
2002/02/28 910 910 900 900 800
2002/02/27 901 902 901 902 300
2002/02/26 910 910 910 910 100
2002/02/25 910 920 900 920 900
2002/02/22 905 910 905 910 900
2002/02/21 902 905 902 905 200
2002/02/20 910 910 910 910 5,800
2002/02/19 910 910 910 910 100
2002/02/18 930 930 910 910 1,800
2002/02/15 910 910 905 910 1,100
2002/02/14 910 910 910 910 400
2002/02/13 920 920 920 920 100
2002/02/12 920 920 920 920 100
2002/02/08 900 930 900 920 3,400
2002/02/07 900 900 900 900 100
2002/02/06 871 890 871 888 1,300
2002/02/05 920 920 851 851 3,700
2002/02/04 910 913 905 905 300
2002/02/01 910 911 900 900 4,800
2002/01/31 920 920 910 910 700
2002/01/30 916 920 911 920 1,800
2002/01/29 920 920 920 920 2,800
2002/01/28 920 920 920 920 2,200
2002/01/25 930 930 920 920 400
2002/01/24 920 930 920 930 1,700
2002/01/23 930 930 920 930 2,300
2002/01/22 931 940 921 921 2,300
2002/01/21 920 930 920 930 900
2002/01/18 920 920 920 920 2,900
2002/01/17 919 919 919 919 300
2002/01/16 915 920 915 920 3,200
2002/01/15 915 915 915 915 900
2002/01/11 920 920 915 915 800
2002/01/10 920 920 920 920 100
2002/01/09 916 916 916 916 100
2002/01/08 916 920 916 916 400
2002/01/07 915 919 915 915 600
2002/01/04 910 910 910 910 200

このページの先頭へ