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 |
---|---|---|---|---|---|
2021/12/30 | 296 | 304 | 296 | 301 | 11,700 |
2021/12/29 | 296 | 299 | 296 | 298 | 7,600 |
2021/12/28 | 295 | 298 | 294 | 298 | 15,500 |
2021/12/27 | 296 | 296 | 295 | 295 | 20,100 |
2021/12/24 | 294 | 296 | 294 | 296 | 10,500 |
2021/12/23 | 296 | 296 | 294 | 296 | 12,300 |
2021/12/22 | 298 | 298 | 293 | 296 | 9,800 |
2021/12/21 | 291 | 294 | 291 | 294 | 7,700 |
2021/12/20 | 295 | 295 | 291 | 292 | 9,300 |
2021/12/17 | 300 | 300 | 292 | 295 | 14,500 |
2021/12/16 | 297 | 300 | 294 | 300 | 16,000 |
2021/12/15 | 294 | 296 | 293 | 296 | 28,300 |
2021/12/14 | 294 | 295 | 293 | 293 | 12,800 |
2021/12/13 | 294 | 294 | 294 | 294 | 8,700 |
2021/12/10 | 295 | 295 | 292 | 294 | 13,500 |
2021/12/09 | 295 | 295 | 294 | 295 | 8,700 |
2021/12/08 | 294 | 295 | 294 | 295 | 7,200 |
2021/12/07 | 292 | 294 | 292 | 293 | 6,200 |
2021/12/06 | 292 | 294 | 290 | 292 | 11,000 |
2021/12/03 | 289 | 293 | 289 | 293 | 10,200 |
2021/12/02 | 290 | 296 | 289 | 291 | 25,400 |
2021/12/01 | 293 | 295 | 290 | 295 | 10,900 |
2021/11/30 | 295 | 296 | 292 | 292 | 24,800 |
2021/11/29 | 298 | 301 | 294 | 295 | 15,300 |
2021/11/26 | 299 | 300 | 298 | 298 | 12,000 |
2021/11/25 | 301 | 301 | 298 | 298 | 10,400 |
2021/11/24 | 303 | 305 | 301 | 302 | 7,300 |
2021/11/22 | 303 | 303 | 302 | 303 | 7,700 |
2021/11/19 | 302 | 302 | 300 | 302 | 16,900 |
2021/11/18 | 304 | 305 | 302 | 302 | 12,200 |
2021/11/17 | 306 | 306 | 304 | 304 | 8,500 |
2021/11/16 | 307 | 307 | 305 | 305 | 5,600 |
2021/11/15 | 305 | 309 | 304 | 305 | 13,800 |
2021/11/12 | 306 | 307 | 305 | 305 | 12,800 |
2021/11/11 | 309 | 309 | 305 | 306 | 9,000 |
2021/11/10 | 310 | 311 | 308 | 308 | 9,900 |
2021/11/09 | 310 | 311 | 310 | 310 | 6,900 |
2021/11/08 | 310 | 311 | 310 | 310 | 12,600 |
2021/11/05 | 312 | 312 | 311 | 311 | 6,300 |
2021/11/04 | 313 | 315 | 312 | 312 | 7,600 |
2021/11/02 | 315 | 315 | 310 | 313 | 11,500 |
2021/11/01 | 313 | 314 | 313 | 313 | 6,100 |
2021/10/29 | 315 | 315 | 311 | 312 | 8,800 |
2021/10/28 | 314 | 315 | 311 | 315 | 11,600 |
2021/10/27 | 316 | 317 | 314 | 315 | 10,500 |
2021/10/26 | 316 | 317 | 316 | 316 | 6,500 |
2021/10/25 | 316 | 318 | 315 | 316 | 6,100 |
2021/10/22 | 316 | 316 | 315 | 316 | 6,800 |
2021/10/21 | 316 | 317 | 315 | 315 | 17,800 |
2021/10/20 | 314 | 317 | 313 | 315 | 10,400 |
2021/10/19 | 319 | 319 | 314 | 314 | 7,700 |
2021/10/18 | 318 | 320 | 313 | 320 | 7,600 |
2021/10/15 | 327 | 327 | 314 | 319 | 16,600 |
2021/10/14 | 322 | 323 | 315 | 322 | 4,200 |
2021/10/13 | 321 | 323 | 320 | 323 | 4,400 |
2021/10/12 | 320 | 325 | 317 | 322 | 7,500 |
2021/10/11 | 313 | 320 | 313 | 320 | 5,400 |
2021/10/08 | 317 | 317 | 313 | 313 | 2,200 |
2021/10/07 | 314 | 316 | 314 | 316 | 1,600 |
2021/10/06 | 319 | 319 | 312 | 312 | 4,100 |
2021/10/05 | 321 | 321 | 308 | 318 | 69,800 |
2021/10/04 | 323 | 323 | 321 | 321 | 2,800 |
2021/10/01 | 322 | 323 | 321 | 323 | 2,200 |
2021/09/30 | 324 | 324 | 321 | 322 | 8,700 |
2021/09/29 | 321 | 323 | 319 | 323 | 7,100 |
2021/09/28 | 322 | 325 | 321 | 324 | 4,600 |
2021/09/27 | 321 | 326 | 321 | 323 | 3,100 |
2021/09/24 | 320 | 323 | 320 | 322 | 5,000 |
2021/09/22 | 320 | 323 | 319 | 319 | 1,000 |
2021/09/21 | 320 | 322 | 319 | 320 | 15,700 |
2021/09/17 | 321 | 324 | 321 | 322 | 4,300 |
2021/09/16 | 324 | 324 | 321 | 321 | 4,300 |
2021/09/15 | 324 | 324 | 323 | 324 | 1,900 |
2021/09/14 | 326 | 326 | 323 | 324 | 5,900 |
2021/09/13 | 326 | 327 | 323 | 326 | 6,300 |
2021/09/10 | 324 | 327 | 324 | 326 | 800 |
2021/09/09 | 324 | 325 | 323 | 324 | 6,400 |
2021/09/08 | 325 | 329 | 323 | 325 | 10,600 |
2021/09/07 | 325 | 328 | 325 | 326 | 11,900 |
2021/09/06 | 324 | 326 | 323 | 325 | 6,200 |
2021/09/03 | 328 | 329 | 323 | 324 | 20,300 |
2021/09/02 | 326 | 328 | 325 | 328 | 2,000 |
2021/09/01 | 323 | 326 | 322 | 326 | 3,900 |
2021/08/31 | 323 | 325 | 323 | 323 | 1,600 |
2021/08/30 | 324 | 324 | 317 | 323 | 12,300 |
2021/08/27 | 324 | 336 | 324 | 327 | 58,200 |
2021/08/26 | 328 | 328 | 325 | 328 | 5,200 |
2021/08/25 | 327 | 328 | 326 | 328 | 2,300 |
2021/08/24 | 321 | 328 | 321 | 327 | 11,000 |
2021/08/23 | 321 | 324 | 320 | 322 | 7,100 |
2021/08/20 | 321 | 323 | 318 | 322 | 10,700 |
2021/08/19 | 322 | 322 | 319 | 320 | 3,400 |
2021/08/18 | 317 | 321 | 316 | 321 | 3,100 |
2021/08/17 | 320 | 320 | 316 | 320 | 7,100 |
2021/08/16 | 319 | 319 | 315 | 315 | 5,000 |
2021/08/13 | 319 | 319 | 317 | 317 | 3,200 |
2021/08/12 | 316 | 318 | 316 | 318 | 4,800 |
2021/08/11 | 315 | 317 | 315 | 317 | 6,800 |
2021/08/10 | 315 | 316 | 314 | 316 | 2,000 |
2021/08/06 | 313 | 317 | 313 | 313 | 9,800 |
2021/08/05 | 313 | 314 | 313 | 313 | 7,500 |
2021/08/04 | 315 | 315 | 314 | 314 | 3,200 |
2021/08/03 | 315 | 315 | 313 | 315 | 14,600 |
2021/08/02 | 317 | 318 | 314 | 315 | 13,600 |
2021/07/30 | 319 | 319 | 317 | 317 | 1,900 |
2021/07/29 | 315 | 320 | 315 | 319 | 7,300 |
2021/07/28 | 312 | 338 | 312 | 314 | 79,300 |
2021/07/27 | 312 | 315 | 312 | 313 | 6,100 |
2021/07/26 | 316 | 316 | 313 | 313 | 4,400 |
2021/07/21 | 317 | 320 | 310 | 313 | 54,500 |
2021/07/20 | 316 | 318 | 316 | 317 | 7,100 |
2021/07/19 | 318 | 320 | 317 | 317 | 9,200 |
2021/07/16 | 319 | 321 | 318 | 319 | 8,200 |
2021/07/15 | 320 | 322 | 319 | 320 | 23,600 |
2021/07/14 | 313 | 320 | 312 | 320 | 17,800 |
2021/07/13 | 310 | 315 | 310 | 314 | 10,300 |
2021/07/12 | 314 | 314 | 308 | 310 | 23,100 |
2021/07/09 | 319 | 324 | 308 | 310 | 94,100 |
2021/07/08 | 320 | 368 | 313 | 313 | 632,400 |
2021/07/07 | 323 | 323 | 315 | 315 | 21,200 |
2021/07/06 | 313 | 321 | 313 | 320 | 20,500 |
2021/07/05 | 313 | 315 | 313 | 313 | 6,300 |
2021/07/02 | 316 | 316 | 313 | 314 | 9,500 |
2021/07/01 | 314 | 318 | 313 | 313 | 16,600 |
2021/06/30 | 315 | 315 | 312 | 314 | 13,300 |
2021/06/29 | 314 | 315 | 312 | 313 | 3,500 |
2021/06/28 | 314 | 317 | 314 | 314 | 9,000 |
2021/06/25 | 307 | 315 | 307 | 313 | 26,100 |
2021/06/24 | 307 | 308 | 306 | 307 | 9,800 |
2021/06/23 | 308 | 309 | 306 | 307 | 11,400 |
2021/06/22 | 309 | 310 | 307 | 308 | 6,500 |
2021/06/21 | 309 | 310 | 305 | 305 | 20,700 |
2021/06/18 | 314 | 316 | 309 | 310 | 21,400 |
2021/06/17 | 311 | 313 | 310 | 313 | 3,400 |
2021/06/16 | 310 | 314 | 310 | 312 | 7,200 |
2021/06/15 | 313 | 314 | 310 | 311 | 12,200 |
2021/06/14 | 316 | 316 | 312 | 313 | 7,600 |
2021/06/11 | 316 | 317 | 312 | 314 | 16,700 |
2021/06/10 | 315 | 315 | 311 | 312 | 9,800 |
2021/06/09 | 311 | 315 | 311 | 313 | 45,500 |
2021/06/08 | 315 | 324 | 310 | 319 | 119,700 |
2021/06/07 | 316 | 321 | 313 | 315 | 114,000 |
2021/06/04 | 336 | 340 | 319 | 320 | 358,900 |
2021/06/03 | 370 | 415 | 328 | 343 | 5,863,500 |
2021/06/02 | 300 | 377 | 300 | 369 | 5,468,600 |
2021/06/01 | 300 | 300 | 299 | 300 | 1,200 |
2021/05/31 | 297 | 300 | 297 | 299 | 2,400 |
2021/05/28 | 299 | 299 | 297 | 298 | 5,000 |
2021/05/27 | 299 | 299 | 297 | 297 | 1,900 |
2021/05/26 | 298 | 299 | 295 | 297 | 3,600 |
2021/05/25 | 298 | 299 | 297 | 298 | 8,400 |
2021/05/24 | 301 | 301 | 295 | 298 | 18,100 |
2021/05/21 | 303 | 304 | 300 | 303 | 13,500 |
2021/05/20 | 303 | 304 | 301 | 304 | 3,000 |
2021/05/19 | 303 | 303 | 301 | 301 | 3,600 |
2021/05/18 | 306 | 306 | 301 | 304 | 2,300 |
2021/05/17 | 312 | 312 | 296 | 308 | 39,900 |
2021/05/14 | 306 | 314 | 306 | 311 | 4,400 |
2021/05/13 | 306 | 309 | 306 | 308 | 4,200 |
2021/05/12 | 309 | 313 | 306 | 307 | 6,700 |
2021/05/11 | 311 | 312 | 310 | 312 | 1,200 |
2021/05/10 | 316 | 316 | 312 | 314 | 1,900 |
2021/05/07 | 310 | 312 | 310 | 311 | 800 |
2021/05/06 | 315 | 318 | 310 | 310 | 4,400 |
2021/04/30 | 308 | 313 | 307 | 313 | 3,500 |
2021/04/28 | 307 | 311 | 306 | 308 | 2,700 |
2021/04/27 | 307 | 310 | 307 | 307 | 2,600 |
2021/04/26 | 311 | 311 | 305 | 306 | 8,600 |
2021/04/23 | 306 | 311 | 305 | 311 | 3,800 |
2021/04/22 | 309 | 312 | 304 | 308 | 12,000 |
2021/04/21 | 307 | 322 | 306 | 311 | 21,900 |
2021/04/20 | 312 | 312 | 305 | 308 | 15,500 |
2021/04/19 | 320 | 320 | 305 | 312 | 20,100 |
2021/04/16 | 325 | 325 | 318 | 320 | 19,600 |
2021/04/15 | 321 | 325 | 320 | 320 | 20,800 |
2021/04/14 | 322 | 327 | 321 | 322 | 15,100 |
2021/04/13 | 332 | 332 | 322 | 322 | 57,600 |
2021/04/12 | 330 | 332 | 321 | 330 | 173,600 |
2021/04/09 | 320 | 340 | 312 | 329 | 1,339,800 |
2021/04/08 | 302 | 302 | 297 | 297 | 16,600 |
2021/04/07 | 301 | 302 | 299 | 302 | 10,700 |
2021/04/06 | 299 | 301 | 299 | 299 | 4,100 |
2021/04/05 | 300 | 300 | 298 | 300 | 5,600 |
2021/04/02 | 299 | 300 | 297 | 298 | 16,400 |
2021/04/01 | 303 | 303 | 298 | 299 | 7,700 |
2021/03/31 | 299 | 300 | 298 | 299 | 2,800 |
2021/03/30 | 299 | 299 | 298 | 299 | 1,400 |
2021/03/29 | 299 | 301 | 299 | 299 | 4,000 |
2021/03/26 | 300 | 301 | 298 | 299 | 5,100 |
2021/03/25 | 298 | 301 | 298 | 299 | 4,300 |
2021/03/24 | 298 | 299 | 295 | 298 | 5,300 |
2021/03/23 | 300 | 302 | 298 | 298 | 6,500 |
2021/03/22 | 302 | 303 | 301 | 302 | 3,100 |
2021/03/19 | 295 | 302 | 295 | 302 | 14,900 |
2021/03/18 | 300 | 300 | 298 | 299 | 7,700 |
2021/03/17 | 301 | 301 | 299 | 299 | 5,400 |
2021/03/16 | 299 | 302 | 298 | 301 | 5,000 |
2021/03/15 | 298 | 299 | 296 | 299 | 2,900 |
2021/03/12 | 298 | 298 | 296 | 297 | 1,400 |
2021/03/11 | 297 | 298 | 295 | 297 | 4,200 |
2021/03/10 | 295 | 297 | 295 | 297 | 2,000 |
2021/03/09 | 298 | 298 | 295 | 295 | 2,400 |
2021/03/08 | 293 | 297 | 293 | 296 | 2,600 |
2021/03/05 | 295 | 295 | 293 | 293 | 1,600 |
2021/03/04 | 294 | 295 | 294 | 295 | 1,700 |
2021/03/03 | 299 | 299 | 294 | 294 | 11,100 |
2021/03/02 | 301 | 301 | 295 | 298 | 7,100 |
2021/03/01 | 299 | 299 | 296 | 298 | 3,000 |
2021/02/26 | 300 | 301 | 296 | 301 | 13,700 |
2021/02/25 | 301 | 301 | 297 | 298 | 3,800 |
2021/02/24 | 301 | 301 | 299 | 300 | 19,700 |
2021/02/22 | 297 | 300 | 297 | 300 | 14,500 |
2021/02/19 | 298 | 300 | 295 | 297 | 11,700 |
2021/02/18 | 302 | 302 | 296 | 298 | 5,400 |
2021/02/17 | 300 | 302 | 299 | 300 | 9,400 |
2021/02/16 | 300 | 301 | 298 | 298 | 7,300 |
2021/02/15 | 304 | 304 | 300 | 301 | 16,600 |
2021/02/12 | 305 | 305 | 301 | 305 | 4,400 |
2021/02/10 | 303 | 304 | 300 | 304 | 5,200 |
2021/02/09 | 303 | 304 | 301 | 301 | 12,200 |
2021/02/08 | 303 | 304 | 300 | 300 | 3,900 |
2021/02/05 | 299 | 303 | 298 | 299 | 15,000 |
2021/02/04 | 300 | 300 | 297 | 297 | 5,900 |
2021/02/03 | 296 | 300 | 296 | 300 | 9,300 |
2021/02/02 | 295 | 297 | 295 | 296 | 2,800 |
2021/02/01 | 299 | 299 | 295 | 295 | 1,400 |
2021/01/29 | 295 | 298 | 295 | 298 | 1,100 |
2021/01/28 | 298 | 298 | 291 | 294 | 6,300 |
2021/01/27 | 298 | 299 | 296 | 296 | 2,300 |
2021/01/26 | 295 | 298 | 294 | 298 | 9,600 |
2021/01/25 | 295 | 295 | 285 | 291 | 23,000 |
2021/01/22 | 286 | 295 | 286 | 295 | 6,300 |
2021/01/21 | 286 | 290 | 285 | 290 | 3,300 |
2021/01/20 | 288 | 288 | 285 | 285 | 2,400 |
2021/01/19 | 290 | 290 | 285 | 286 | 16,900 |
2021/01/18 | 294 | 297 | 285 | 287 | 18,700 |
2021/01/15 | 290 | 299 | 290 | 293 | 8,800 |
2021/01/14 | 292 | 303 | 292 | 298 | 35,000 |
2021/01/13 | 292 | 295 | 289 | 290 | 12,500 |
2021/01/12 | 293 | 293 | 289 | 291 | 6,300 |
2021/01/08 | 289 | 295 | 288 | 295 | 2,700 |
2021/01/07 | 293 | 293 | 289 | 289 | 600 |
2021/01/06 | 290 | 291 | 287 | 291 | 2,600 |
2021/01/05 | 286 | 291 | 286 | 290 | 2,300 |
2021/01/04 | 293 | 293 | 283 | 286 | 6,200 |