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
2010/12/30 555 555 545 546 8,800
2010/12/29 578 578 536 563 65,700
2010/12/28 509 519 505 514 4,900
2010/12/27 504 511 499 509 5,900
2010/12/24 493 510 480 490 7,800
2010/12/22 498 499 493 493 6,700
2010/12/21 498 499 498 499 1,300
2010/12/20 497 499 497 497 2,500
2010/12/17 498 500 498 498 1,100
2010/12/16 502 512 495 497 4,400
2010/12/15 502 505 494 494 2,200
2010/12/14 491 503 491 503 2,900
2010/12/13 485 490 482 490 4,200
2010/12/10 479 484 479 482 4,100
2010/12/09 480 480 479 480 1,200
2010/12/08 480 480 479 480 1,200
2010/12/07 479 479 479 479 600
2010/12/06 480 481 479 479 1,300
2010/12/03 480 484 480 484 500
2010/12/02 480 481 480 480 1,500
2010/12/01 482 482 480 480 300
2010/11/30 476 484 476 482 2,800
2010/11/29 476 480 476 480 1,100
2010/11/26 480 480 475 475 5,500
2010/11/25 482 482 481 482 300
2010/11/24 480 484 480 482 900
2010/11/22 480 487 480 481 900
2010/11/19 483 488 483 485 2,600
2010/11/18 489 489 484 487 800
2010/11/17 479 479 476 476 3,100
2010/11/16 478 484 478 480 2,000
2010/11/15 481 488 476 480 1,800
2010/11/12 485 485 482 482 1,500
2010/11/11 491 491 483 485 600
2010/11/10 478 493 478 493 2,800
2010/11/09 478 480 478 480 200
2010/11/08 477 483 477 482 600
2010/11/05 481 481 477 477 800
2010/11/04 484 486 478 478 2,000
2010/11/02 467 468 466 468 1,000
2010/11/01 470 470 466 469 2,100
2010/10/29 475 475 470 470 2,000
2010/10/28 475 477 471 475 1,300
2010/10/27 471 475 471 475 1,800
2010/10/26 471 471 470 470 700
2010/10/25 470 476 467 468 4,800
2010/10/22 475 475 468 468 2,500
2010/10/21 480 481 475 475 800
2010/10/20 510 510 466 472 18,800
2010/10/19 515 518 515 518 700
2010/10/18 519 519 511 511 900
2010/10/15 513 513 512 512 300
2010/10/14 515 516 515 516 200
2010/10/13 515 522 515 520 500
2010/10/12 518 520 515 520 800
2010/10/08 521 521 521 521 100
2010/10/07 523 523 515 516 1,000
2010/10/06 520 520 520 520 100
2010/10/05 517 526 516 520 1,500
2010/10/04 518 518 517 517 500
2010/10/01 518 518 518 518 300
2010/09/30 519 530 518 518 1,600
2010/09/29 528 528 518 518 500
2010/09/28 518 525 518 525 1,100
2010/09/27 522 529 520 529 2,000
2010/09/24 526 526 522 522 1,200
2010/09/22 530 540 528 528 1,400
2010/09/21 535 535 535 535 1,000
2010/09/17 542 542 535 535 4,800
2010/09/16 523 569 521 541 25,300
2010/09/15 522 522 518 521 2,100
2010/09/14 520 520 520 520 300
2010/09/13 520 522 520 521 1,400
2010/09/10 523 523 519 520 1,000
2010/09/09 519 520 519 520 500
2010/09/08 521 521 519 519 5,100
2010/09/07 520 530 520 521 3,600
2010/09/06 521 529 521 529 1,400
2010/09/03 533 533 530 530 1,500
2010/09/02 538 538 535 535 1,200
2010/09/01 535 538 535 536 2,300
2010/08/31 540 540 538 538 2,100
2010/08/30 541 544 537 539 4,200
2010/08/27 541 543 533 540 12,800
2010/08/26 551 553 544 544 55,000
2010/08/25 561 561 557 560 4,100
2010/08/24 567 567 563 563 2,700
2010/08/23 565 567 564 567 2,700
2010/08/20 564 567 564 565 1,900
2010/08/19 565 566 564 565 3,100
2010/08/18 564 564 563 564 600
2010/08/17 563 563 561 561 1,200
2010/08/16 563 563 559 563 1,500
2010/08/13 559 560 558 560 900
2010/08/12 555 559 555 559 1,900
2010/08/11 556 560 556 559 3,100
2010/08/10 559 561 559 559 1,900
2010/08/09 557 560 557 558 700
2010/08/06 558 559 558 559 600
2010/08/05 561 561 559 559 1,100
2010/08/04 562 562 560 561 1,800
2010/08/03 564 564 564 564 700
2010/08/02 565 566 562 564 1,000
2010/07/30 563 563 560 560 1,000
2010/07/29 556 562 556 562 600
2010/07/28 560 565 554 558 2,600
2010/07/27 561 563 560 560 800
2010/07/26 563 563 562 562 300
2010/07/23 0 0 0 555 0
2010/07/22 558 561 555 555 400
2010/07/21 553 555 553 555 1,200
2010/07/20 556 569 550 566 3,200
2010/07/16 566 568 565 566 2,200
2010/07/15 561 564 561 564 400
2010/07/14 562 563 562 563 300
2010/07/13 563 565 556 558 2,600
2010/07/12 563 565 559 565 2,600
2010/07/09 558 563 558 560 600
2010/07/08 557 558 557 558 300
2010/07/07 564 564 550 555 1,500
2010/07/06 551 567 551 567 1,100
2010/07/05 561 564 557 557 800
2010/07/02 560 560 560 560 300
2010/07/01 560 561 558 561 800
2010/06/30 563 563 558 558 900
2010/06/29 563 563 562 563 700
2010/06/28 561 564 556 561 600
2010/06/25 555 555 555 555 500
2010/06/24 559 559 558 558 300
2010/06/23 558 559 558 559 800
2010/06/22 562 565 562 565 400
2010/06/21 559 560 559 560 500
2010/06/18 560 562 560 561 1,600
2010/06/17 567 569 565 569 1,000
2010/06/16 570 570 563 563 1,200
2010/06/15 561 561 560 560 400
2010/06/14 560 561 559 561 800
2010/06/11 561 561 561 561 100
2010/06/10 560 560 560 560 200
2010/06/09 562 562 560 560 900
2010/06/08 562 562 562 562 300
2010/06/07 560 562 559 562 700
2010/06/04 558 560 558 560 700
2010/06/03 552 558 552 558 200
2010/06/02 547 560 547 560 400
2010/06/01 548 555 545 546 1,600
2010/05/31 567 567 548 555 2,300
2010/05/28 561 565 554 554 700
2010/05/27 552 559 550 550 900
2010/05/26 554 554 552 552 600
2010/05/25 562 562 554 554 500
2010/05/24 561 562 561 562 500
2010/05/21 560 561 560 561 700
2010/05/20 576 576 567 567 3,200
2010/05/19 574 576 568 576 1,700
2010/05/18 576 576 574 575 700
2010/05/17 580 580 563 563 2,100
2010/05/14 581 581 577 577 2,500
2010/05/13 572 580 572 579 1,500
2010/05/12 580 580 573 573 1,100
2010/05/11 578 580 576 576 1,300
2010/05/10 567 579 567 579 400
2010/05/07 566 577 560 577 1,800
2010/05/06 579 580 577 579 1,800
2010/04/30 578 578 574 575 900
2010/04/28 578 578 574 577 1,500
2010/04/27 579 579 570 574 2,200
2010/04/26 579 581 574 581 1,500
2010/04/23 572 579 572 579 1,000
2010/04/22 579 579 572 573 1,100
2010/04/21 579 579 570 574 2,700
2010/04/20 580 580 579 579 3,400
2010/04/19 572 575 570 575 2,000
2010/04/16 572 572 570 572 1,300
2010/04/15 570 570 568 568 1,000
2010/04/14 561 569 561 569 900
2010/04/13 564 569 564 566 2,400
2010/04/12 558 566 558 566 1,900
2010/04/09 563 563 560 560 800
2010/04/08 560 563 560 561 400
2010/04/07 561 561 560 560 600
2010/04/06 562 563 562 563 200
2010/04/05 556 561 541 555 1,800
2010/04/02 565 571 556 556 7,600
2010/04/01 542 550 539 545 4,000
2010/03/31 543 546 541 546 2,000
2010/03/30 536 543 536 543 1,300
2010/03/29 535 535 535 535 900
2010/03/26 535 538 535 535 1,300
2010/03/25 538 539 535 535 1,500
2010/03/24 537 539 537 537 800
2010/03/23 531 540 531 537 2,700
2010/03/19 540 540 535 536 4,100
2010/03/18 531 538 531 538 1,700
2010/03/17 522 530 521 529 11,200
2010/03/16 543 543 531 532 3,200
2010/03/15 537 538 534 538 1,200
2010/03/12 532 538 529 532 2,100
2010/03/11 530 532 530 532 300
2010/03/10 530 532 530 532 300
2010/03/09 530 534 530 533 1,100
2010/03/08 537 537 530 533 1,700
2010/03/05 538 539 537 539 900
2010/03/04 537 537 537 537 100
2010/03/03 539 539 537 538 600
2010/03/02 541 541 536 536 900
2010/03/01 550 550 531 548 3,000
2010/02/26 550 554 549 554 2,200
2010/02/25 556 557 555 555 1,100
2010/02/24 556 560 550 560 1,400
2010/02/23 568 568 564 565 1,400
2010/02/22 564 575 564 565 1,600
2010/02/19 577 577 570 570 4,100
2010/02/18 568 570 566 570 900
2010/02/17 561 564 561 564 900
2010/02/16 562 562 562 562 600
2010/02/15 557 560 557 560 1,200
2010/02/12 559 560 558 558 1,600
2010/02/10 559 559 559 559 200
2010/02/09 563 563 560 561 2,100
2010/02/08 560 563 560 562 600
2010/02/05 561 564 559 564 2,000
2010/02/04 565 566 563 564 1,400
2010/02/03 562 565 560 565 500
2010/02/02 560 560 560 560 300
2010/02/01 561 561 560 560 900
2010/01/29 560 560 560 560 1,700
2010/01/28 561 561 560 561 1,500
2010/01/27 561 563 561 561 500
2010/01/26 562 562 561 561 800
2010/01/25 563 566 563 563 800
2010/01/22 563 563 563 563 400
2010/01/21 563 565 563 565 1,500
2010/01/20 564 564 561 563 4,100
2010/01/19 566 566 560 560 7,200
2010/01/18 571 573 564 566 2,600
2010/01/15 563 566 563 566 2,000
2010/01/14 565 568 563 563 1,900
2010/01/13 563 570 563 565 1,500
2010/01/12 562 570 562 563 2,400
2010/01/08 562 566 562 562 2,100
2010/01/07 562 568 562 568 2,500
2010/01/06 561 572 561 562 2,900
2010/01/05 571 572 561 562 6,900
2010/01/04 578 578 571 572 1,600

このページの先頭へ