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 |
---|---|---|---|---|---|
2016/12/30 | 298 | 302 | 292 | 298 | 29,600 |
2016/12/29 | 299 | 300 | 298 | 299 | 2,400 |
2016/12/28 | 297 | 299 | 296 | 298 | 7,000 |
2016/12/27 | 298 | 299 | 296 | 297 | 23,600 |
2016/12/26 | 302 | 302 | 297 | 298 | 30,200 |
2016/12/22 | 305 | 308 | 304 | 308 | 16,100 |
2016/12/21 | 303 | 305 | 302 | 304 | 10,700 |
2016/12/20 | 306 | 307 | 303 | 303 | 11,500 |
2016/12/19 | 302 | 307 | 302 | 305 | 15,400 |
2016/12/16 | 301 | 303 | 301 | 303 | 4,500 |
2016/12/15 | 304 | 304 | 301 | 304 | 2,600 |
2016/12/14 | 300 | 304 | 300 | 304 | 6,200 |
2016/12/13 | 305 | 307 | 298 | 298 | 12,700 |
2016/12/12 | 308 | 308 | 304 | 305 | 36,600 |
2016/12/09 | 303 | 306 | 303 | 305 | 14,900 |
2016/12/08 | 302 | 303 | 302 | 302 | 11,800 |
2016/12/07 | 299 | 302 | 299 | 300 | 6,700 |
2016/12/06 | 300 | 302 | 298 | 300 | 9,100 |
2016/12/05 | 298 | 300 | 298 | 300 | 3,700 |
2016/12/02 | 298 | 298 | 295 | 298 | 5,100 |
2016/12/01 | 299 | 299 | 298 | 299 | 5,900 |
2016/11/30 | 296 | 301 | 296 | 298 | 12,800 |
2016/11/29 | 294 | 299 | 294 | 297 | 5,100 |
2016/11/28 | 293 | 295 | 293 | 295 | 2,900 |
2016/11/25 | 299 | 300 | 291 | 294 | 17,200 |
2016/11/24 | 297 | 299 | 296 | 299 | 10,300 |
2016/11/22 | 292 | 300 | 292 | 298 | 19,400 |
2016/11/21 | 291 | 293 | 291 | 292 | 6,700 |
2016/11/18 | 291 | 291 | 290 | 291 | 4,400 |
2016/11/17 | 290 | 291 | 289 | 291 | 11,100 |
2016/11/16 | 290 | 290 | 289 | 290 | 6,600 |
2016/11/15 | 290 | 290 | 289 | 290 | 4,800 |
2016/11/14 | 291 | 293 | 290 | 290 | 7,900 |
2016/11/11 | 292 | 292 | 291 | 291 | 3,900 |
2016/11/10 | 291 | 292 | 290 | 292 | 9,300 |
2016/11/09 | 292 | 292 | 290 | 290 | 6,400 |
2016/11/08 | 295 | 295 | 291 | 292 | 12,700 |
2016/11/07 | 295 | 295 | 294 | 294 | 7,900 |
2016/11/04 | 295 | 297 | 294 | 295 | 4,000 |
2016/11/02 | 295 | 297 | 295 | 296 | 10,900 |
2016/11/01 | 296 | 297 | 295 | 296 | 9,100 |
2016/10/31 | 297 | 297 | 296 | 296 | 14,400 |
2016/10/28 | 299 | 299 | 297 | 297 | 7,300 |
2016/10/27 | 299 | 300 | 298 | 299 | 1,900 |
2016/10/26 | 300 | 300 | 299 | 299 | 1,000 |
2016/10/25 | 298 | 301 | 298 | 301 | 10,300 |
2016/10/24 | 296 | 298 | 296 | 297 | 2,300 |
2016/10/21 | 297 | 298 | 297 | 297 | 3,700 |
2016/10/20 | 299 | 299 | 298 | 299 | 3,300 |
2016/10/19 | 297 | 298 | 297 | 298 | 3,300 |
2016/10/18 | 296 | 297 | 294 | 297 | 10,900 |
2016/10/17 | 298 | 298 | 293 | 297 | 8,000 |
2016/10/14 | 295 | 299 | 294 | 299 | 20,800 |
2016/10/13 | 301 | 303 | 300 | 302 | 7,900 |
2016/10/12 | 301 | 303 | 300 | 303 | 9,500 |
2016/10/11 | 302 | 303 | 301 | 301 | 9,200 |
2016/10/07 | 303 | 304 | 303 | 303 | 7,600 |
2016/10/06 | 303 | 304 | 302 | 302 | 5,200 |
2016/10/05 | 305 | 307 | 301 | 304 | 12,800 |
2016/10/04 | 306 | 307 | 305 | 306 | 1,000 |
2016/10/03 | 307 | 307 | 305 | 306 | 2,600 |
2016/09/30 | 304 | 306 | 304 | 306 | 1,400 |
2016/09/29 | 305 | 306 | 304 | 306 | 2,900 |
2016/09/28 | 308 | 308 | 302 | 305 | 5,800 |
2016/09/27 | 307 | 309 | 305 | 308 | 8,200 |
2016/09/26 | 308 | 309 | 307 | 308 | 4,200 |
2016/09/23 | 311 | 314 | 309 | 310 | 6,900 |
2016/09/21 | 313 | 315 | 301 | 313 | 14,200 |
2016/09/20 | 317 | 318 | 316 | 317 | 3,900 |
2016/09/16 | 324 | 325 | 315 | 318 | 17,700 |
2016/09/15 | 320 | 329 | 313 | 320 | 38,700 |
2016/09/14 | 312 | 314 | 310 | 311 | 7,900 |
2016/09/13 | 311 | 313 | 311 | 313 | 5,900 |
2016/09/12 | 314 | 314 | 311 | 311 | 10,000 |
2016/09/09 | 312 | 324 | 312 | 314 | 16,900 |
2016/09/08 | 313 | 314 | 312 | 312 | 2,800 |
2016/09/07 | 314 | 317 | 312 | 313 | 2,900 |
2016/09/06 | 312 | 314 | 312 | 313 | 2,300 |
2016/09/05 | 314 | 318 | 312 | 312 | 2,400 |
2016/09/02 | 314 | 318 | 313 | 314 | 4,900 |
2016/09/01 | 314 | 315 | 313 | 313 | 2,000 |
2016/08/31 | 317 | 319 | 314 | 315 | 2,100 |
2016/08/30 | 315 | 318 | 313 | 313 | 5,300 |
2016/08/29 | 311 | 327 | 311 | 315 | 22,400 |
2016/08/26 | 330 | 335 | 329 | 335 | 14,500 |
2016/08/25 | 332 | 332 | 327 | 330 | 7,500 |
2016/08/24 | 328 | 329 | 326 | 328 | 3,300 |
2016/08/23 | 323 | 327 | 323 | 325 | 3,500 |
2016/08/22 | 318 | 325 | 317 | 323 | 21,400 |
2016/08/19 | 333 | 333 | 330 | 332 | 7,500 |
2016/08/18 | 332 | 332 | 330 | 332 | 2,600 |
2016/08/17 | 330 | 333 | 330 | 331 | 5,300 |
2016/08/16 | 330 | 331 | 329 | 330 | 4,300 |
2016/08/15 | 327 | 331 | 327 | 329 | 5,100 |
2016/08/12 | 326 | 330 | 326 | 328 | 4,500 |
2016/08/10 | 326 | 328 | 325 | 327 | 3,600 |
2016/08/09 | 327 | 330 | 326 | 326 | 6,100 |
2016/08/08 | 328 | 330 | 326 | 329 | 3,700 |
2016/08/05 | 327 | 328 | 324 | 328 | 6,300 |
2016/08/04 | 330 | 330 | 327 | 327 | 3,000 |
2016/08/03 | 329 | 330 | 328 | 330 | 3,400 |
2016/08/02 | 330 | 332 | 323 | 330 | 11,200 |
2016/08/01 | 329 | 332 | 328 | 330 | 2,900 |
2016/07/29 | 330 | 333 | 329 | 329 | 3,500 |
2016/07/28 | 327 | 333 | 327 | 333 | 2,400 |
2016/07/27 | 328 | 334 | 326 | 327 | 3,600 |
2016/07/26 | 330 | 331 | 325 | 325 | 10,700 |
2016/07/25 | 338 | 340 | 327 | 333 | 20,400 |
2016/07/22 | 334 | 380 | 332 | 338 | 53,200 |
2016/07/21 | 330 | 333 | 328 | 333 | 3,000 |
2016/07/20 | 328 | 332 | 328 | 331 | 3,000 |
2016/07/19 | 329 | 329 | 327 | 329 | 5,900 |
2016/07/15 | 327 | 331 | 323 | 329 | 7,800 |
2016/07/14 | 322 | 327 | 322 | 324 | 1,200 |
2016/07/13 | 325 | 330 | 321 | 322 | 4,700 |
2016/07/12 | 318 | 321 | 318 | 320 | 1,400 |
2016/07/11 | 324 | 324 | 319 | 320 | 5,200 |
2016/07/08 | 317 | 318 | 317 | 318 | 400 |
2016/07/07 | 317 | 320 | 314 | 314 | 11,200 |
2016/07/06 | 315 | 318 | 315 | 315 | 3,800 |
2016/07/05 | 317 | 320 | 315 | 315 | 15,700 |
2016/07/04 | 315 | 325 | 315 | 318 | 9,200 |
2016/07/01 | 330 | 334 | 321 | 321 | 16,700 |
2016/06/30 | 328 | 331 | 328 | 331 | 1,300 |
2016/06/29 | 323 | 329 | 322 | 329 | 5,500 |
2016/06/28 | 323 | 326 | 314 | 322 | 8,200 |
2016/06/27 | 320 | 323 | 319 | 323 | 6,200 |
2016/06/24 | 337 | 337 | 315 | 317 | 7,400 |
2016/06/23 | 333 | 336 | 333 | 336 | 500 |
2016/06/22 | 335 | 337 | 333 | 333 | 2,300 |
2016/06/21 | 336 | 336 | 336 | 336 | 3,500 |
2016/06/20 | 334 | 335 | 326 | 335 | 1,000 |
2016/06/17 | 345 | 345 | 315 | 326 | 13,600 |
2016/06/16 | 343 | 345 | 320 | 320 | 12,600 |
2016/06/15 | 347 | 348 | 343 | 343 | 3,900 |
2016/06/14 | 353 | 353 | 347 | 347 | 6,600 |
2016/06/13 | 358 | 359 | 355 | 356 | 7,900 |
2016/06/10 | 361 | 362 | 358 | 358 | 5,600 |
2016/06/09 | 367 | 367 | 361 | 361 | 3,000 |
2016/06/08 | 367 | 368 | 365 | 365 | 2,200 |
2016/06/07 | 365 | 366 | 365 | 366 | 300 |
2016/06/06 | 365 | 369 | 363 | 363 | 1,800 |
2016/06/03 | 365 | 365 | 363 | 365 | 1,300 |
2016/06/02 | 363 | 367 | 363 | 364 | 4,200 |
2016/06/01 | 368 | 368 | 366 | 366 | 2,200 |
2016/05/31 | 368 | 368 | 365 | 368 | 1,100 |
2016/05/30 | 367 | 367 | 367 | 367 | 1,100 |
2016/05/27 | 365 | 367 | 363 | 367 | 1,800 |
2016/05/26 | 366 | 366 | 361 | 366 | 2,000 |
2016/05/25 | 363 | 364 | 363 | 364 | 700 |
2016/05/24 | 361 | 363 | 361 | 362 | 1,400 |
2016/05/23 | 362 | 364 | 362 | 364 | 1,400 |
2016/05/20 | 362 | 362 | 360 | 362 | 2,000 |
2016/05/19 | 363 | 363 | 360 | 363 | 2,500 |
2016/05/18 | 361 | 362 | 359 | 361 | 2,500 |
2016/05/17 | 353 | 364 | 353 | 361 | 3,800 |
2016/05/16 | 363 | 363 | 358 | 358 | 6,800 |
2016/05/13 | 366 | 366 | 361 | 363 | 2,600 |
2016/05/12 | 364 | 368 | 364 | 368 | 7,800 |
2016/05/11 | 365 | 368 | 365 | 365 | 2,800 |
2016/05/10 | 365 | 367 | 362 | 364 | 3,500 |
2016/05/09 | 368 | 368 | 364 | 365 | 7,500 |
2016/05/06 | 366 | 369 | 365 | 369 | 1,800 |
2016/05/02 | 361 | 366 | 361 | 366 | 3,600 |
2016/04/28 | 378 | 378 | 366 | 366 | 4,200 |
2016/04/27 | 366 | 372 | 366 | 372 | 1,700 |
2016/04/26 | 373 | 375 | 369 | 369 | 4,500 |
2016/04/25 | 370 | 373 | 368 | 373 | 4,500 |
2016/04/22 | 371 | 373 | 370 | 372 | 4,500 |
2016/04/21 | 370 | 372 | 369 | 370 | 13,300 |
2016/04/20 | 370 | 370 | 365 | 369 | 6,800 |
2016/04/19 | 365 | 374 | 365 | 367 | 7,100 |
2016/04/18 | 373 | 373 | 364 | 365 | 16,500 |
2016/04/15 | 361 | 377 | 361 | 376 | 58,700 |
2016/04/14 | 419 | 423 | 385 | 401 | 279,900 |
2016/04/13 | 360 | 434 | 355 | 399 | 180,300 |
2016/04/12 | 350 | 360 | 350 | 360 | 2,800 |
2016/04/11 | 354 | 354 | 350 | 350 | 500 |
2016/04/08 | 354 | 354 | 347 | 348 | 3,900 |
2016/04/07 | 354 | 354 | 350 | 350 | 900 |
2016/04/06 | 346 | 356 | 345 | 356 | 5,900 |
2016/04/05 | 360 | 360 | 345 | 345 | 7,500 |
2016/04/04 | 362 | 363 | 355 | 360 | 3,700 |
2016/04/01 | 362 | 363 | 354 | 354 | 2,500 |
2016/03/31 | 360 | 363 | 355 | 363 | 1,900 |
2016/03/30 | 358 | 359 | 354 | 359 | 2,600 |
2016/03/29 | 353 | 355 | 353 | 355 | 1,100 |
2016/03/28 | 353 | 358 | 351 | 353 | 3,200 |
2016/03/25 | 355 | 357 | 354 | 355 | 3,100 |
2016/03/24 | 355 | 356 | 354 | 355 | 1,200 |
2016/03/23 | 351 | 356 | 351 | 354 | 3,000 |
2016/03/22 | 356 | 358 | 353 | 354 | 2,600 |
2016/03/18 | 357 | 357 | 353 | 353 | 1,200 |
2016/03/17 | 350 | 355 | 350 | 353 | 2,700 |
2016/03/16 | 353 | 354 | 348 | 348 | 1,700 |
2016/03/15 | 352 | 353 | 352 | 353 | 1,100 |
2016/03/14 | 348 | 352 | 345 | 352 | 6,700 |
2016/03/11 | 347 | 348 | 345 | 348 | 1,600 |
2016/03/10 | 349 | 349 | 345 | 347 | 2,900 |
2016/03/09 | 351 | 351 | 347 | 347 | 800 |
2016/03/08 | 353 | 353 | 346 | 353 | 4,400 |
2016/03/07 | 342 | 347 | 341 | 347 | 4,100 |
2016/03/04 | 342 | 343 | 342 | 343 | 1,400 |
2016/03/03 | 340 | 345 | 340 | 343 | 5,800 |
2016/03/02 | 340 | 342 | 340 | 342 | 1,500 |
2016/03/01 | 340 | 341 | 340 | 340 | 600 |
2016/02/29 | 345 | 345 | 339 | 340 | 3,300 |
2016/02/26 | 341 | 346 | 341 | 341 | 1,100 |
2016/02/25 | 341 | 341 | 341 | 341 | 2,100 |
2016/02/24 | 348 | 348 | 339 | 341 | 11,600 |
2016/02/23 | 350 | 353 | 348 | 348 | 3,400 |
2016/02/22 | 351 | 358 | 350 | 350 | 2,400 |
2016/02/19 | 351 | 354 | 349 | 351 | 4,300 |
2016/02/18 | 357 | 357 | 351 | 354 | 1,400 |
2016/02/17 | 351 | 351 | 348 | 349 | 3,000 |
2016/02/16 | 358 | 358 | 352 | 352 | 1,600 |
2016/02/15 | 351 | 355 | 350 | 353 | 2,500 |
2016/02/12 | 350 | 353 | 337 | 351 | 10,800 |
2016/02/10 | 360 | 360 | 355 | 355 | 6,400 |
2016/02/09 | 360 | 364 | 358 | 364 | 11,300 |
2016/02/08 | 365 | 365 | 359 | 363 | 8,700 |
2016/02/05 | 371 | 372 | 365 | 365 | 7,200 |
2016/02/04 | 375 | 375 | 372 | 372 | 1,000 |
2016/02/03 | 373 | 375 | 371 | 375 | 2,500 |
2016/02/02 | 373 | 373 | 372 | 373 | 3,500 |
2016/02/01 | 378 | 378 | 372 | 373 | 7,100 |
2016/01/29 | 372 | 372 | 371 | 371 | 1,600 |
2016/01/28 | 374 | 374 | 370 | 372 | 1,400 |
2016/01/27 | 373 | 375 | 373 | 373 | 800 |
2016/01/26 | 375 | 376 | 370 | 370 | 700 |
2016/01/25 | 374 | 379 | 368 | 368 | 4,300 |
2016/01/22 | 366 | 367 | 364 | 366 | 5,500 |
2016/01/21 | 367 | 373 | 366 | 366 | 9,100 |
2016/01/20 | 369 | 374 | 368 | 368 | 8,800 |
2016/01/19 | 372 | 377 | 372 | 373 | 700 |
2016/01/18 | 370 | 376 | 370 | 372 | 2,500 |
2016/01/15 | 377 | 388 | 372 | 380 | 6,600 |
2016/01/14 | 378 | 379 | 370 | 374 | 12,500 |
2016/01/13 | 377 | 382 | 377 | 382 | 1,500 |
2016/01/12 | 389 | 389 | 373 | 377 | 17,700 |
2016/01/08 | 386 | 386 | 382 | 386 | 3,200 |
2016/01/07 | 390 | 390 | 386 | 386 | 5,700 |
2016/01/06 | 391 | 393 | 384 | 388 | 9,100 |
2016/01/05 | 373 | 390 | 373 | 390 | 20,700 |
2016/01/04 | 363 | 382 | 363 | 377 | 92,400 |