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 |