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 |
---|---|---|---|---|---|
2018/12/28 | 327 | 331 | 315 | 326 | 42,100 |
2018/12/27 | 320 | 341 | 320 | 339 | 36,900 |
2018/12/26 | 314 | 323 | 301 | 314 | 60,400 |
2018/12/25 | 310 | 317 | 292 | 300 | 70,200 |
2018/12/21 | 345 | 345 | 304 | 326 | 112,100 |
2018/12/20 | 343 | 351 | 337 | 340 | 67,700 |
2018/12/19 | 368 | 368 | 343 | 351 | 86,400 |
2018/12/18 | 384 | 384 | 337 | 355 | 224,600 |
2018/12/17 | 397 | 407 | 393 | 394 | 56,900 |
2018/12/14 | 400 | 418 | 391 | 413 | 164,300 |
2018/12/13 | 409 | 412 | 388 | 393 | 171,000 |
2018/12/12 | 443 | 444 | 394 | 411 | 268,100 |
2018/12/11 | 506 | 506 | 436 | 437 | 311,000 |
2018/12/10 | 522 | 522 | 501 | 502 | 98,400 |
2018/12/07 | 521 | 523 | 513 | 520 | 97,700 |
2018/12/06 | 520 | 526 | 517 | 521 | 91,700 |
2018/12/05 | 520 | 527 | 517 | 520 | 100,100 |
2018/12/04 | 515 | 526 | 515 | 525 | 92,400 |
2018/12/03 | 510 | 523 | 507 | 517 | 117,400 |
2018/11/30 | 506 | 509 | 504 | 504 | 47,200 |
2018/11/29 | 510 | 515 | 504 | 507 | 35,700 |
2018/11/28 | 523 | 523 | 503 | 510 | 72,600 |
2018/11/27 | 509 | 523 | 500 | 523 | 71,200 |
2018/11/26 | 504 | 509 | 492 | 509 | 69,400 |
2018/11/22 | 483 | 509 | 480 | 509 | 73,500 |
2018/11/21 | 471 | 489 | 469 | 487 | 75,100 |
2018/11/20 | 470 | 479 | 468 | 479 | 21,400 |
2018/11/19 | 476 | 482 | 470 | 475 | 45,000 |
2018/11/16 | 506 | 506 | 468 | 468 | 112,000 |
2018/11/15 | 530 | 540 | 469 | 502 | 310,400 |
2018/11/14 | 546 | 553 | 536 | 545 | 132,600 |
2018/11/13 | 524 | 548 | 523 | 544 | 162,100 |
2018/11/12 | 527 | 540 | 516 | 539 | 166,800 |
2018/11/09 | 504 | 535 | 503 | 532 | 217,800 |
2018/11/08 | 482 | 508 | 481 | 500 | 109,100 |
2018/11/07 | 484 | 484 | 469 | 479 | 47,700 |
2018/11/06 | 498 | 498 | 480 | 480 | 110,000 |
2018/11/05 | 479 | 504 | 450 | 504 | 149,700 |
2018/11/02 | 496 | 520 | 463 | 478 | 305,500 |
2018/11/01 | 449 | 488 | 448 | 488 | 119,600 |
2018/10/31 | 421 | 449 | 421 | 449 | 91,800 |
2018/10/30 | 400 | 421 | 399 | 417 | 68,600 |
2018/10/29 | 388 | 397 | 388 | 393 | 15,700 |
2018/10/26 | 380 | 394 | 376 | 386 | 18,600 |
2018/10/25 | 391 | 391 | 381 | 385 | 20,000 |
2018/10/24 | 397 | 399 | 394 | 395 | 12,300 |
2018/10/23 | 399 | 401 | 396 | 399 | 22,200 |
2018/10/22 | 391 | 403 | 391 | 402 | 27,900 |
2018/10/19 | 395 | 395 | 385 | 391 | 6,100 |
2018/10/18 | 395 | 395 | 387 | 395 | 5,000 |
2018/10/17 | 390 | 392 | 389 | 391 | 900 |
2018/10/16 | 394 | 396 | 378 | 388 | 14,700 |
2018/10/15 | 387 | 399 | 387 | 392 | 28,400 |
2018/10/12 | 380 | 392 | 377 | 392 | 30,300 |
2018/10/11 | 366 | 377 | 365 | 377 | 8,300 |
2018/10/10 | 384 | 384 | 368 | 374 | 6,300 |
2018/10/09 | 384 | 385 | 381 | 383 | 6,000 |
2018/10/05 | 388 | 388 | 380 | 383 | 6,700 |
2018/10/04 | 392 | 392 | 383 | 386 | 16,500 |
2018/10/03 | 388 | 391 | 382 | 386 | 11,100 |
2018/10/02 | 384 | 388 | 384 | 386 | 13,600 |
2018/10/01 | 380 | 383 | 375 | 381 | 8,700 |
2018/09/28 | 371 | 380 | 370 | 380 | 18,400 |
2018/09/27 | 376 | 380 | 369 | 379 | 17,400 |
2018/09/26 | 355 | 379 | 355 | 371 | 28,100 |
2018/09/25 | 367 | 378 | 348 | 354 | 21,600 |
2018/09/21 | 365 | 390 | 338 | 375 | 103,300 |
2018/09/20 | 343 | 405 | 343 | 370 | 192,600 |
2018/09/19 | 342 | 342 | 333 | 335 | 3,100 |
2018/09/18 | 334 | 343 | 334 | 339 | 3,500 |
2018/09/14 | 343 | 344 | 332 | 332 | 4,100 |
2018/09/13 | 341 | 341 | 341 | 341 | 200 |
2018/09/12 | 342 | 344 | 342 | 344 | 600 |
2018/09/11 | 338 | 343 | 331 | 342 | 4,400 |
2018/09/10 | 335 | 336 | 325 | 331 | 7,600 |
2018/09/07 | 344 | 344 | 337 | 337 | 7,000 |
2018/09/06 | 342 | 343 | 342 | 342 | 1,200 |
2018/09/05 | 348 | 348 | 342 | 342 | 1,800 |
2018/09/04 | 345 | 354 | 345 | 345 | 1,400 |
2018/09/03 | 344 | 356 | 344 | 345 | 5,200 |
2018/08/31 | 355 | 355 | 346 | 350 | 4,300 |
2018/08/30 | 354 | 355 | 340 | 355 | 9,500 |
2018/08/29 | 333 | 357 | 330 | 342 | 38,300 |
2018/08/28 | 357 | 358 | 342 | 346 | 31,500 |
2018/08/27 | 348 | 357 | 348 | 355 | 7,500 |
2018/08/24 | 346 | 358 | 346 | 348 | 5,000 |
2018/08/23 | 348 | 355 | 347 | 347 | 5,200 |
2018/08/22 | 345 | 347 | 340 | 340 | 4,800 |
2018/08/21 | 353 | 357 | 336 | 345 | 17,600 |
2018/08/20 | 356 | 359 | 356 | 357 | 1,300 |
2018/08/17 | 357 | 359 | 354 | 354 | 4,400 |
2018/08/16 | 356 | 358 | 355 | 355 | 5,300 |
2018/08/15 | 365 | 370 | 356 | 356 | 11,800 |
2018/08/14 | 368 | 368 | 362 | 362 | 2,800 |
2018/08/13 | 378 | 378 | 366 | 367 | 6,300 |
2018/08/10 | 373 | 380 | 373 | 379 | 3,800 |
2018/08/09 | 383 | 384 | 378 | 378 | 6,300 |
2018/08/08 | 384 | 384 | 384 | 384 | 1,000 |
2018/08/07 | 386 | 386 | 381 | 385 | 1,500 |
2018/08/06 | 384 | 386 | 380 | 386 | 2,200 |
2018/08/03 | 383 | 386 | 378 | 383 | 3,200 |
2018/08/02 | 385 | 386 | 381 | 381 | 4,300 |
2018/08/01 | 385 | 386 | 384 | 385 | 5,300 |
2018/07/31 | 387 | 389 | 386 | 386 | 6,500 |
2018/07/30 | 389 | 390 | 386 | 389 | 4,500 |
2018/07/27 | 389 | 393 | 388 | 393 | 1,800 |
2018/07/26 | 393 | 393 | 388 | 393 | 3,800 |
2018/07/25 | 387 | 394 | 387 | 392 | 2,400 |
2018/07/24 | 394 | 394 | 385 | 387 | 8,000 |
2018/07/23 | 395 | 395 | 390 | 394 | 11,300 |
2018/07/20 | 391 | 395 | 390 | 395 | 12,100 |
2018/07/19 | 390 | 391 | 386 | 391 | 9,200 |
2018/07/18 | 390 | 390 | 385 | 389 | 6,900 |
2018/07/17 | 387 | 390 | 383 | 390 | 4,100 |
2018/07/13 | 383 | 391 | 380 | 384 | 20,700 |
2018/07/12 | 383 | 384 | 377 | 383 | 6,600 |
2018/07/11 | 377 | 386 | 373 | 384 | 20,900 |
2018/07/10 | 382 | 382 | 377 | 377 | 3,900 |
2018/07/09 | 377 | 381 | 375 | 381 | 13,500 |
2018/07/06 | 374 | 376 | 369 | 376 | 4,400 |
2018/07/05 | 373 | 373 | 369 | 371 | 4,400 |
2018/07/04 | 367 | 375 | 366 | 373 | 15,200 |
2018/07/03 | 372 | 372 | 366 | 366 | 8,500 |
2018/07/02 | 380 | 380 | 369 | 371 | 9,800 |
2018/06/29 | 376 | 377 | 373 | 373 | 2,200 |
2018/06/28 | 372 | 377 | 371 | 375 | 10,200 |
2018/06/27 | 371 | 372 | 364 | 366 | 3,000 |
2018/06/26 | 372 | 372 | 364 | 364 | 800 |
2018/06/25 | 375 | 375 | 366 | 366 | 2,600 |
2018/06/22 | 364 | 381 | 351 | 365 | 39,300 |
2018/06/21 | 362 | 370 | 362 | 364 | 12,800 |
2018/06/20 | 373 | 373 | 365 | 366 | 2,400 |
2018/06/19 | 367 | 376 | 364 | 367 | 15,700 |
2018/06/18 | 364 | 368 | 363 | 368 | 3,600 |
2018/06/15 | 361 | 368 | 361 | 361 | 800 |
2018/06/14 | 360 | 365 | 360 | 361 | 4,100 |
2018/06/13 | 361 | 362 | 358 | 360 | 6,400 |
2018/06/12 | 362 | 364 | 361 | 361 | 500 |
2018/06/11 | 360 | 364 | 360 | 362 | 3,500 |
2018/06/08 | 360 | 368 | 360 | 362 | 5,800 |
2018/06/07 | 355 | 363 | 355 | 363 | 7,000 |
2018/06/06 | 352 | 359 | 352 | 359 | 1,400 |
2018/06/05 | 351 | 355 | 351 | 354 | 2,200 |
2018/06/04 | 351 | 353 | 351 | 353 | 1,000 |
2018/06/01 | 348 | 357 | 348 | 349 | 1,700 |
2018/05/31 | 356 | 359 | 341 | 349 | 11,100 |
2018/05/30 | 356 | 356 | 355 | 356 | 3,000 |
2018/05/29 | 356 | 360 | 356 | 357 | 2,200 |
2018/05/28 | 363 | 364 | 356 | 356 | 2,300 |
2018/05/25 | 363 | 363 | 363 | 363 | 100 |
2018/05/24 | 364 | 365 | 363 | 363 | 2,700 |
2018/05/23 | 361 | 365 | 360 | 361 | 2,600 |
2018/05/22 | 361 | 362 | 360 | 362 | 2,600 |
2018/05/21 | 356 | 362 | 355 | 362 | 2,900 |
2018/05/18 | 360 | 365 | 355 | 356 | 4,200 |
2018/05/17 | 362 | 364 | 361 | 364 | 600 |
2018/05/16 | 367 | 367 | 363 | 365 | 700 |
2018/05/15 | 360 | 368 | 360 | 368 | 5,300 |
2018/05/14 | 369 | 370 | 363 | 363 | 8,000 |
2018/05/11 | 351 | 383 | 351 | 371 | 36,300 |
2018/05/10 | 354 | 354 | 351 | 354 | 400 |
2018/05/09 | 354 | 354 | 349 | 354 | 2,000 |
2018/05/08 | 352 | 352 | 351 | 351 | 300 |
2018/05/07 | 350 | 353 | 350 | 351 | 6,100 |
2018/05/02 | 350 | 352 | 350 | 352 | 7,000 |
2018/05/01 | 352 | 353 | 349 | 350 | 9,400 |
2018/04/27 | 354 | 354 | 350 | 351 | 3,000 |
2018/04/26 | 351 | 355 | 351 | 352 | 6,300 |
2018/04/25 | 351 | 354 | 349 | 354 | 5,500 |
2018/04/24 | 350 | 351 | 348 | 348 | 4,200 |
2018/04/23 | 346 | 349 | 345 | 349 | 4,800 |
2018/04/20 | 347 | 347 | 343 | 346 | 2,700 |
2018/04/19 | 343 | 345 | 343 | 344 | 2,200 |
2018/04/18 | 348 | 349 | 342 | 345 | 10,000 |
2018/04/17 | 349 | 349 | 345 | 345 | 600 |
2018/04/16 | 343 | 346 | 343 | 343 | 3,600 |
2018/04/13 | 349 | 351 | 342 | 348 | 4,500 |
2018/04/12 | 350 | 353 | 349 | 353 | 3,300 |
2018/04/11 | 349 | 350 | 349 | 350 | 1,700 |
2018/04/10 | 349 | 354 | 349 | 349 | 3,000 |
2018/04/09 | 350 | 355 | 349 | 349 | 13,500 |
2018/04/06 | 355 | 355 | 342 | 350 | 21,900 |
2018/04/05 | 336 | 340 | 335 | 340 | 2,300 |
2018/04/04 | 336 | 337 | 333 | 337 | 1,700 |
2018/04/03 | 336 | 337 | 336 | 336 | 800 |
2018/04/02 | 333 | 336 | 333 | 334 | 400 |
2018/03/30 | 330 | 333 | 325 | 332 | 7,200 |
2018/03/29 | 327 | 331 | 327 | 330 | 1,400 |
2018/03/28 | 322 | 327 | 322 | 327 | 1,000 |
2018/03/27 | 331 | 334 | 320 | 323 | 8,900 |
2018/03/26 | 328 | 334 | 318 | 323 | 11,800 |
2018/03/23 | 339 | 339 | 333 | 333 | 2,500 |
2018/03/22 | 340 | 343 | 338 | 342 | 3,800 |
2018/03/20 | 338 | 338 | 333 | 335 | 12,400 |
2018/03/19 | 348 | 348 | 337 | 338 | 6,900 |
2018/03/16 | 342 | 349 | 337 | 349 | 9,200 |
2018/03/15 | 341 | 343 | 341 | 343 | 2,300 |
2018/03/14 | 340 | 342 | 340 | 340 | 1,800 |
2018/03/13 | 340 | 341 | 338 | 339 | 7,200 |
2018/03/12 | 343 | 343 | 338 | 342 | 12,800 |
2018/03/09 | 353 | 355 | 351 | 351 | 1,100 |
2018/03/08 | 355 | 355 | 353 | 353 | 1,400 |
2018/03/07 | 360 | 360 | 355 | 355 | 900 |
2018/03/06 | 354 | 360 | 354 | 359 | 3,200 |
2018/03/05 | 354 | 360 | 353 | 353 | 1,600 |
2018/03/02 | 355 | 355 | 353 | 354 | 1,700 |
2018/03/01 | 356 | 360 | 355 | 355 | 1,400 |
2018/02/28 | 356 | 360 | 356 | 360 | 1,500 |
2018/02/27 | 360 | 360 | 357 | 359 | 2,300 |
2018/02/26 | 353 | 359 | 352 | 359 | 2,200 |
2018/02/23 | 354 | 355 | 350 | 355 | 1,700 |
2018/02/22 | 350 | 353 | 350 | 353 | 1,200 |
2018/02/21 | 348 | 353 | 347 | 353 | 3,700 |
2018/02/20 | 346 | 350 | 346 | 347 | 2,100 |
2018/02/19 | 345 | 345 | 345 | 345 | 6,300 |
2018/02/16 | 345 | 350 | 344 | 344 | 3,300 |
2018/02/15 | 346 | 348 | 346 | 346 | 2,300 |
2018/02/14 | 351 | 351 | 345 | 345 | 1,100 |
2018/02/13 | 346 | 351 | 346 | 351 | 3,000 |
2018/02/09 | 340 | 346 | 339 | 346 | 5,600 |
2018/02/08 | 346 | 347 | 342 | 346 | 2,000 |
2018/02/07 | 352 | 353 | 345 | 346 | 4,500 |
2018/02/06 | 342 | 352 | 340 | 351 | 46,700 |
2018/02/05 | 352 | 360 | 346 | 358 | 29,200 |
2018/02/02 | 361 | 363 | 358 | 362 | 2,000 |
2018/02/01 | 360 | 361 | 360 | 360 | 1,600 |
2018/01/31 | 358 | 363 | 357 | 363 | 2,000 |
2018/01/30 | 361 | 362 | 360 | 360 | 1,600 |
2018/01/29 | 361 | 362 | 357 | 362 | 1,400 |
2018/01/26 | 360 | 367 | 360 | 361 | 2,700 |
2018/01/25 | 359 | 362 | 358 | 361 | 700 |
2018/01/24 | 360 | 360 | 355 | 360 | 6,800 |
2018/01/23 | 361 | 365 | 359 | 360 | 6,400 |
2018/01/22 | 362 | 370 | 359 | 360 | 47,600 |
2018/01/19 | 360 | 360 | 358 | 359 | 5,100 |
2018/01/18 | 358 | 363 | 355 | 357 | 15,100 |
2018/01/17 | 364 | 366 | 358 | 366 | 6,400 |
2018/01/16 | 372 | 375 | 362 | 365 | 9,400 |
2018/01/15 | 374 | 406 | 371 | 374 | 35,300 |
2018/01/12 | 362 | 365 | 358 | 362 | 20,000 |
2018/01/11 | 352 | 354 | 351 | 351 | 4,200 |
2018/01/10 | 351 | 352 | 348 | 352 | 2,300 |
2018/01/09 | 348 | 351 | 346 | 351 | 10,800 |
2018/01/05 | 347 | 349 | 345 | 348 | 2,800 |
2018/01/04 | 349 | 350 | 344 | 348 | 3,800 |