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 |
---|---|---|---|---|---|
2014/12/30 | 407 | 411 | 398 | 404 | 30,400 |
2014/12/29 | 403 | 407 | 403 | 407 | 6,300 |
2014/12/26 | 405 | 405 | 403 | 404 | 3,500 |
2014/12/25 | 403 | 405 | 402 | 405 | 12,100 |
2014/12/24 | 405 | 405 | 403 | 404 | 13,800 |
2014/12/22 | 405 | 407 | 405 | 406 | 11,500 |
2014/12/19 | 406 | 407 | 405 | 407 | 7,700 |
2014/12/18 | 406 | 407 | 405 | 405 | 7,000 |
2014/12/17 | 406 | 407 | 406 | 406 | 3,500 |
2014/12/16 | 407 | 407 | 405 | 405 | 5,900 |
2014/12/15 | 407 | 408 | 406 | 408 | 4,700 |
2014/12/12 | 408 | 408 | 407 | 408 | 7,100 |
2014/12/11 | 408 | 409 | 407 | 408 | 6,300 |
2014/12/10 | 409 | 409 | 408 | 408 | 6,200 |
2014/12/09 | 410 | 410 | 407 | 409 | 9,900 |
2014/12/08 | 410 | 414 | 407 | 408 | 27,700 |
2014/12/05 | 408 | 410 | 408 | 408 | 4,100 |
2014/12/04 | 410 | 410 | 409 | 410 | 6,500 |
2014/12/03 | 408 | 409 | 408 | 409 | 2,700 |
2014/12/02 | 408 | 409 | 407 | 409 | 5,200 |
2014/12/01 | 407 | 409 | 407 | 408 | 4,900 |
2014/11/28 | 408 | 409 | 408 | 409 | 2,700 |
2014/11/27 | 410 | 410 | 408 | 409 | 4,700 |
2014/11/26 | 409 | 410 | 408 | 410 | 4,100 |
2014/11/25 | 408 | 409 | 408 | 408 | 5,600 |
2014/11/21 | 408 | 409 | 407 | 408 | 4,200 |
2014/11/20 | 410 | 410 | 407 | 408 | 6,900 |
2014/11/19 | 409 | 410 | 409 | 410 | 1,800 |
2014/11/18 | 409 | 410 | 409 | 409 | 1,600 |
2014/11/17 | 409 | 409 | 408 | 409 | 2,800 |
2014/11/14 | 408 | 410 | 407 | 410 | 10,000 |
2014/11/13 | 408 | 409 | 407 | 409 | 1,800 |
2014/11/12 | 408 | 409 | 407 | 408 | 4,800 |
2014/11/11 | 408 | 409 | 407 | 408 | 4,200 |
2014/11/10 | 409 | 409 | 408 | 408 | 2,800 |
2014/11/07 | 408 | 410 | 408 | 409 | 1,500 |
2014/11/06 | 409 | 410 | 408 | 408 | 2,700 |
2014/11/05 | 409 | 410 | 408 | 409 | 4,400 |
2014/11/04 | 412 | 412 | 410 | 410 | 7,200 |
2014/10/31 | 408 | 410 | 407 | 410 | 5,500 |
2014/10/30 | 408 | 410 | 407 | 410 | 3,800 |
2014/10/29 | 408 | 410 | 407 | 408 | 5,900 |
2014/10/28 | 410 | 413 | 407 | 413 | 6,700 |
2014/10/27 | 410 | 412 | 410 | 411 | 2,700 |
2014/10/24 | 412 | 412 | 410 | 410 | 3,000 |
2014/10/23 | 411 | 413 | 410 | 412 | 2,800 |
2014/10/22 | 408 | 410 | 408 | 408 | 900 |
2014/10/21 | 410 | 412 | 406 | 407 | 3,700 |
2014/10/20 | 411 | 411 | 410 | 410 | 2,400 |
2014/10/17 | 409 | 415 | 409 | 409 | 3,200 |
2014/10/16 | 412 | 413 | 409 | 409 | 4,400 |
2014/10/15 | 413 | 413 | 408 | 412 | 4,000 |
2014/10/14 | 410 | 415 | 409 | 410 | 6,100 |
2014/10/10 | 412 | 416 | 411 | 415 | 9,300 |
2014/10/09 | 414 | 417 | 412 | 417 | 8,700 |
2014/10/08 | 415 | 419 | 412 | 412 | 7,000 |
2014/10/07 | 415 | 416 | 415 | 416 | 400 |
2014/10/06 | 415 | 416 | 413 | 415 | 3,000 |
2014/10/03 | 413 | 415 | 413 | 415 | 700 |
2014/10/02 | 414 | 414 | 410 | 411 | 9,400 |
2014/10/01 | 413 | 414 | 412 | 412 | 800 |
2014/09/30 | 413 | 415 | 411 | 412 | 5,100 |
2014/09/29 | 417 | 417 | 413 | 413 | 8,700 |
2014/09/26 | 416 | 416 | 415 | 416 | 2,300 |
2014/09/25 | 417 | 417 | 417 | 417 | 900 |
2014/09/24 | 415 | 417 | 415 | 415 | 5,600 |
2014/09/22 | 415 | 417 | 415 | 416 | 3,400 |
2014/09/19 | 418 | 418 | 416 | 416 | 5,500 |
2014/09/18 | 415 | 417 | 415 | 416 | 3,100 |
2014/09/17 | 420 | 420 | 415 | 415 | 12,300 |
2014/09/16 | 422 | 424 | 420 | 420 | 3,500 |
2014/09/12 | 421 | 421 | 420 | 420 | 1,400 |
2014/09/11 | 421 | 422 | 418 | 421 | 2,500 |
2014/09/10 | 420 | 422 | 418 | 418 | 3,000 |
2014/09/09 | 419 | 421 | 418 | 418 | 3,400 |
2014/09/08 | 422 | 422 | 419 | 419 | 1,800 |
2014/09/05 | 421 | 422 | 420 | 421 | 3,500 |
2014/09/04 | 422 | 422 | 421 | 421 | 1,500 |
2014/09/03 | 421 | 422 | 420 | 422 | 4,300 |
2014/09/02 | 420 | 421 | 420 | 420 | 2,600 |
2014/09/01 | 419 | 424 | 419 | 420 | 5,800 |
2014/08/29 | 418 | 421 | 418 | 421 | 7,300 |
2014/08/28 | 422 | 422 | 417 | 418 | 9,400 |
2014/08/27 | 421 | 423 | 417 | 420 | 46,500 |
2014/08/26 | 436 | 440 | 436 | 440 | 43,200 |
2014/08/25 | 434 | 434 | 432 | 434 | 28,500 |
2014/08/22 | 433 | 434 | 432 | 433 | 4,700 |
2014/08/21 | 435 | 435 | 431 | 432 | 8,500 |
2014/08/20 | 434 | 435 | 432 | 432 | 10,800 |
2014/08/19 | 435 | 435 | 434 | 434 | 7,300 |
2014/08/18 | 435 | 435 | 433 | 434 | 5,600 |
2014/08/15 | 432 | 434 | 431 | 434 | 6,300 |
2014/08/14 | 431 | 432 | 427 | 432 | 6,200 |
2014/08/13 | 427 | 432 | 427 | 431 | 8,400 |
2014/08/12 | 430 | 433 | 427 | 428 | 11,000 |
2014/08/11 | 435 | 435 | 430 | 430 | 4,600 |
2014/08/08 | 431 | 436 | 431 | 435 | 5,600 |
2014/08/07 | 429 | 436 | 426 | 436 | 6,300 |
2014/08/06 | 430 | 432 | 427 | 430 | 20,600 |
2014/08/05 | 433 | 433 | 431 | 431 | 4,500 |
2014/08/04 | 431 | 433 | 431 | 432 | 7,300 |
2014/08/01 | 435 | 436 | 432 | 433 | 13,300 |
2014/07/31 | 438 | 439 | 435 | 436 | 7,300 |
2014/07/30 | 438 | 439 | 437 | 437 | 6,300 |
2014/07/29 | 438 | 439 | 436 | 437 | 2,800 |
2014/07/28 | 435 | 438 | 434 | 438 | 13,200 |
2014/07/25 | 435 | 437 | 435 | 437 | 2,600 |
2014/07/24 | 436 | 438 | 435 | 435 | 3,900 |
2014/07/23 | 439 | 439 | 435 | 436 | 5,000 |
2014/07/22 | 435 | 439 | 434 | 439 | 11,400 |
2014/07/18 | 437 | 437 | 434 | 435 | 5,600 |
2014/07/17 | 435 | 438 | 434 | 437 | 2,900 |
2014/07/16 | 439 | 439 | 433 | 433 | 10,000 |
2014/07/15 | 436 | 438 | 435 | 438 | 3,600 |
2014/07/14 | 436 | 438 | 434 | 438 | 7,700 |
2014/07/11 | 435 | 437 | 433 | 433 | 7,000 |
2014/07/10 | 435 | 436 | 433 | 433 | 4,300 |
2014/07/09 | 435 | 435 | 433 | 434 | 2,300 |
2014/07/08 | 433 | 436 | 433 | 435 | 6,500 |
2014/07/07 | 435 | 436 | 432 | 432 | 10,400 |
2014/07/04 | 434 | 436 | 434 | 435 | 4,400 |
2014/07/03 | 435 | 435 | 433 | 434 | 2,900 |
2014/07/02 | 434 | 435 | 431 | 435 | 4,200 |
2014/07/01 | 430 | 434 | 430 | 430 | 6,000 |
2014/06/30 | 428 | 430 | 427 | 430 | 5,500 |
2014/06/27 | 426 | 428 | 425 | 425 | 3,000 |
2014/06/26 | 423 | 427 | 423 | 426 | 2,200 |
2014/06/25 | 428 | 429 | 423 | 423 | 6,600 |
2014/06/24 | 425 | 429 | 424 | 428 | 8,700 |
2014/06/23 | 422 | 425 | 422 | 425 | 10,600 |
2014/06/20 | 421 | 422 | 421 | 422 | 3,200 |
2014/06/19 | 420 | 422 | 420 | 420 | 6,600 |
2014/06/18 | 420 | 421 | 420 | 421 | 10,200 |
2014/06/17 | 425 | 425 | 421 | 421 | 4,000 |
2014/06/16 | 424 | 425 | 423 | 425 | 2,700 |
2014/06/13 | 423 | 424 | 420 | 421 | 9,400 |
2014/06/12 | 422 | 423 | 422 | 423 | 2,000 |
2014/06/11 | 422 | 423 | 422 | 422 | 2,300 |
2014/06/10 | 423 | 424 | 422 | 423 | 2,800 |
2014/06/09 | 421 | 424 | 421 | 424 | 3,600 |
2014/06/06 | 420 | 422 | 420 | 421 | 1,100 |
2014/06/05 | 421 | 422 | 417 | 418 | 7,100 |
2014/06/04 | 420 | 421 | 418 | 421 | 1,700 |
2014/06/03 | 419 | 420 | 418 | 420 | 4,500 |
2014/06/02 | 422 | 422 | 419 | 419 | 2,100 |
2014/05/30 | 420 | 420 | 419 | 420 | 2,200 |
2014/05/29 | 420 | 421 | 420 | 420 | 1,300 |
2014/05/28 | 421 | 421 | 420 | 420 | 1,700 |
2014/05/27 | 421 | 421 | 419 | 421 | 1,600 |
2014/05/26 | 416 | 420 | 416 | 418 | 1,300 |
2014/05/23 | 416 | 416 | 415 | 416 | 700 |
2014/05/22 | 416 | 418 | 413 | 416 | 4,700 |
2014/05/21 | 422 | 422 | 416 | 416 | 1,900 |
2014/05/20 | 417 | 421 | 417 | 421 | 3,000 |
2014/05/19 | 420 | 422 | 420 | 420 | 1,000 |
2014/05/16 | 420 | 422 | 420 | 422 | 3,300 |
2014/05/15 | 420 | 422 | 420 | 420 | 5,000 |
2014/05/14 | 420 | 420 | 418 | 420 | 3,200 |
2014/05/13 | 420 | 422 | 413 | 413 | 4,000 |
2014/05/12 | 419 | 420 | 419 | 420 | 1,800 |
2014/05/09 | 419 | 419 | 417 | 417 | 1,200 |
2014/05/08 | 417 | 420 | 415 | 415 | 2,300 |
2014/05/07 | 415 | 420 | 414 | 418 | 1,400 |
2014/05/02 | 416 | 416 | 416 | 416 | 300 |
2014/05/01 | 422 | 422 | 415 | 415 | 1,500 |
2014/04/30 | 418 | 421 | 417 | 421 | 2,500 |
2014/04/28 | 416 | 418 | 416 | 418 | 3,000 |
2014/04/25 | 413 | 416 | 413 | 416 | 600 |
2014/04/24 | 413 | 420 | 413 | 414 | 1,700 |
2014/04/23 | 414 | 419 | 414 | 414 | 2,900 |
2014/04/22 | 411 | 414 | 411 | 414 | 1,200 |
2014/04/21 | 411 | 413 | 411 | 413 | 1,700 |
2014/04/18 | 411 | 415 | 410 | 414 | 3,300 |
2014/04/17 | 420 | 424 | 401 | 410 | 32,400 |
2014/04/16 | 424 | 424 | 420 | 420 | 2,500 |
2014/04/15 | 423 | 425 | 422 | 425 | 3,000 |
2014/04/14 | 422 | 423 | 420 | 423 | 1,800 |
2014/04/11 | 421 | 422 | 416 | 422 | 5,000 |
2014/04/10 | 425 | 426 | 420 | 421 | 7,700 |
2014/04/09 | 426 | 426 | 421 | 421 | 2,300 |
2014/04/08 | 426 | 427 | 422 | 424 | 4,500 |
2014/04/07 | 422 | 426 | 422 | 426 | 1,800 |
2014/04/04 | 422 | 425 | 422 | 422 | 4,000 |
2014/04/03 | 427 | 427 | 421 | 422 | 7,200 |
2014/04/02 | 422 | 427 | 422 | 423 | 2,500 |
2014/04/01 | 423 | 427 | 421 | 422 | 2,200 |
2014/03/31 | 419 | 423 | 418 | 420 | 13,100 |
2014/03/28 | 428 | 428 | 426 | 426 | 3,700 |
2014/03/27 | 427 | 428 | 426 | 428 | 4,600 |
2014/03/26 | 429 | 429 | 427 | 427 | 8,300 |
2014/03/25 | 430 | 430 | 427 | 429 | 800 |
2014/03/24 | 428 | 432 | 426 | 430 | 2,000 |
2014/03/20 | 434 | 434 | 427 | 427 | 3,500 |
2014/03/19 | 434 | 434 | 430 | 430 | 1,200 |
2014/03/18 | 428 | 431 | 428 | 431 | 1,500 |
2014/03/17 | 435 | 435 | 428 | 428 | 2,800 |
2014/03/14 | 431 | 438 | 429 | 436 | 5,700 |
2014/03/13 | 432 | 435 | 432 | 432 | 1,100 |
2014/03/12 | 433 | 434 | 432 | 432 | 2,300 |
2014/03/11 | 431 | 435 | 431 | 434 | 2,200 |
2014/03/10 | 433 | 433 | 430 | 430 | 7,600 |
2014/03/07 | 433 | 434 | 433 | 433 | 2,200 |
2014/03/06 | 433 | 435 | 433 | 435 | 1,100 |
2014/03/05 | 438 | 438 | 433 | 433 | 2,500 |
2014/03/04 | 435 | 435 | 432 | 435 | 1,200 |
2014/03/03 | 435 | 435 | 430 | 435 | 4,400 |
2014/02/28 | 437 | 437 | 434 | 434 | 2,200 |
2014/02/27 | 436 | 436 | 435 | 435 | 1,200 |
2014/02/26 | 435 | 436 | 435 | 435 | 800 |
2014/02/25 | 441 | 441 | 438 | 438 | 2,300 |
2014/02/24 | 439 | 441 | 439 | 439 | 3,700 |
2014/02/21 | 436 | 439 | 436 | 438 | 2,200 |
2014/02/20 | 439 | 439 | 430 | 433 | 10,100 |
2014/02/19 | 439 | 439 | 438 | 438 | 1,300 |
2014/02/18 | 438 | 439 | 438 | 439 | 1,800 |
2014/02/17 | 438 | 438 | 435 | 437 | 3,900 |
2014/02/14 | 438 | 439 | 433 | 434 | 7,900 |
2014/02/13 | 438 | 439 | 435 | 435 | 4,400 |
2014/02/12 | 439 | 442 | 438 | 438 | 4,500 |
2014/02/10 | 439 | 439 | 437 | 438 | 8,100 |
2014/02/07 | 439 | 443 | 436 | 439 | 4,000 |
2014/02/06 | 441 | 442 | 438 | 438 | 3,100 |
2014/02/05 | 441 | 441 | 434 | 438 | 3,900 |
2014/02/04 | 439 | 441 | 434 | 438 | 5,500 |
2014/02/03 | 440 | 442 | 435 | 440 | 10,300 |
2014/01/31 | 443 | 443 | 438 | 438 | 8,900 |
2014/01/30 | 447 | 448 | 440 | 442 | 12,000 |
2014/01/29 | 442 | 449 | 442 | 449 | 5,700 |
2014/01/28 | 445 | 450 | 440 | 447 | 11,500 |
2014/01/27 | 446 | 448 | 443 | 448 | 11,600 |
2014/01/24 | 450 | 450 | 446 | 446 | 5,400 |
2014/01/23 | 450 | 451 | 450 | 451 | 2,300 |
2014/01/22 | 450 | 451 | 449 | 451 | 2,800 |
2014/01/21 | 451 | 454 | 447 | 448 | 13,000 |
2014/01/20 | 451 | 454 | 447 | 453 | 14,100 |
2014/01/17 | 451 | 451 | 449 | 450 | 6,700 |
2014/01/16 | 451 | 451 | 449 | 451 | 4,900 |
2014/01/15 | 450 | 450 | 449 | 450 | 4,900 |
2014/01/14 | 450 | 450 | 447 | 449 | 4,300 |
2014/01/10 | 448 | 450 | 448 | 450 | 1,100 |
2014/01/09 | 450 | 453 | 447 | 448 | 10,700 |
2014/01/08 | 450 | 450 | 449 | 450 | 4,600 |
2014/01/07 | 451 | 452 | 448 | 450 | 5,200 |
2014/01/06 | 449 | 453 | 446 | 452 | 8,800 |