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 |
|---|---|---|---|---|---|
| 2024/12/30 | 431 | 431 | 428 | 428 | 4,100 |
| 2024/12/27 | 430 | 430 | 425 | 430 | 2,500 |
| 2024/12/26 | 427 | 432 | 425 | 430 | 8,400 |
| 2024/12/25 | 426 | 430 | 425 | 427 | 1,900 |
| 2024/12/24 | 435 | 435 | 425 | 426 | 10,100 |
| 2024/12/23 | 434 | 438 | 417 | 431 | 21,800 |
| 2024/12/20 | 425 | 438 | 425 | 434 | 19,400 |
| 2024/12/19 | 425 | 426 | 420 | 425 | 11,500 |
| 2024/12/18 | 426 | 427 | 418 | 422 | 11,100 |
| 2024/12/17 | 420 | 428 | 418 | 424 | 19,400 |
| 2024/12/16 | 420 | 423 | 417 | 418 | 23,700 |
| 2024/12/13 | 413 | 425 | 413 | 420 | 21,300 |
| 2024/12/12 | 404 | 425 | 402 | 412 | 120,900 |
| 2024/12/11 | 405 | 407 | 403 | 405 | 8,100 |
| 2024/12/10 | 403 | 405 | 401 | 405 | 5,800 |
| 2024/12/09 | 402 | 403 | 400 | 402 | 3,800 |
| 2024/12/06 | 400 | 403 | 398 | 402 | 19,200 |
| 2024/12/05 | 398 | 400 | 398 | 400 | 1,400 |
| 2024/12/04 | 399 | 400 | 398 | 398 | 1,500 |
| 2024/12/03 | 398 | 400 | 398 | 400 | 5,700 |
| 2024/12/02 | 401 | 401 | 398 | 401 | 1,700 |
| 2024/11/29 | 398 | 401 | 398 | 401 | 3,800 |
| 2024/11/28 | 398 | 401 | 398 | 400 | 6,100 |
| 2024/11/27 | 400 | 402 | 398 | 398 | 1,600 |
| 2024/11/26 | 399 | 400 | 397 | 398 | 2,400 |
| 2024/11/25 | 395 | 398 | 395 | 398 | 8,500 |
| 2024/11/22 | 395 | 397 | 393 | 396 | 2,900 |
| 2024/11/21 | 394 | 394 | 393 | 394 | 3,100 |
| 2024/11/20 | 393 | 398 | 393 | 394 | 15,100 |
| 2024/11/19 | 390 | 391 | 389 | 390 | 4,200 |
| 2024/11/18 | 393 | 393 | 389 | 390 | 5,000 |
| 2024/11/15 | 391 | 392 | 389 | 390 | 3,800 |
| 2024/11/14 | 394 | 394 | 389 | 391 | 4,200 |
| 2024/11/13 | 388 | 395 | 387 | 393 | 13,400 |
| 2024/11/12 | 390 | 390 | 388 | 388 | 6,500 |
| 2024/11/11 | 389 | 391 | 388 | 389 | 2,000 |
| 2024/11/08 | 389 | 391 | 386 | 389 | 6,700 |
| 2024/11/07 | 392 | 392 | 387 | 389 | 4,600 |
| 2024/11/06 | 388 | 393 | 386 | 393 | 9,400 |
| 2024/11/05 | 392 | 392 | 383 | 390 | 7,100 |
| 2024/11/01 | 388 | 388 | 383 | 385 | 2,000 |
| 2024/10/31 | 386 | 389 | 385 | 388 | 8,100 |
| 2024/10/30 | 394 | 394 | 385 | 390 | 20,300 |
| 2024/10/29 | 378 | 394 | 373 | 394 | 63,800 |
| 2024/10/28 | 370 | 378 | 370 | 378 | 2,900 |
| 2024/10/25 | 373 | 375 | 373 | 373 | 3,700 |
| 2024/10/24 | 374 | 374 | 372 | 373 | 8,400 |
| 2024/10/23 | 378 | 379 | 375 | 375 | 5,700 |
| 2024/10/22 | 382 | 386 | 375 | 380 | 8,100 |
| 2024/10/21 | 388 | 389 | 386 | 388 | 5,800 |
| 2024/10/18 | 388 | 390 | 385 | 385 | 6,400 |
| 2024/10/17 | 390 | 390 | 388 | 389 | 700 |
| 2024/10/16 | 391 | 392 | 387 | 389 | 8,400 |
| 2024/10/15 | 392 | 397 | 385 | 391 | 15,700 |
| 2024/10/11 | 397 | 398 | 391 | 392 | 18,000 |
| 2024/10/10 | 402 | 410 | 402 | 403 | 22,100 |
| 2024/10/09 | 400 | 404 | 400 | 402 | 3,600 |
| 2024/10/08 | 401 | 401 | 397 | 399 | 3,800 |
| 2024/10/07 | 400 | 405 | 399 | 403 | 5,000 |
| 2024/10/04 | 401 | 403 | 396 | 398 | 8,600 |
| 2024/10/03 | 393 | 406 | 393 | 401 | 14,600 |
| 2024/10/02 | 398 | 402 | 392 | 392 | 5,000 |
| 2024/10/01 | 402 | 403 | 399 | 400 | 2,200 |
| 2024/09/30 | 397 | 402 | 397 | 402 | 3,000 |
| 2024/09/27 | 407 | 407 | 400 | 402 | 25,200 |
| 2024/09/26 | 406 | 410 | 402 | 404 | 7,300 |
| 2024/09/25 | 402 | 407 | 402 | 404 | 9,000 |
| 2024/09/24 | 405 | 414 | 402 | 404 | 55,500 |
| 2024/09/20 | 416 | 444 | 403 | 403 | 334,200 |
| 2024/09/19 | 399 | 420 | 399 | 416 | 72,600 |
| 2024/09/18 | 402 | 402 | 395 | 398 | 16,300 |
| 2024/09/17 | 403 | 403 | 398 | 399 | 7,800 |
| 2024/09/13 | 398 | 403 | 396 | 400 | 16,000 |
| 2024/09/12 | 391 | 394 | 391 | 391 | 2,200 |
| 2024/09/11 | 392 | 394 | 385 | 388 | 2,900 |
| 2024/09/10 | 395 | 397 | 393 | 394 | 2,000 |
| 2024/09/09 | 384 | 391 | 380 | 391 | 4,300 |
| 2024/09/06 | 394 | 395 | 391 | 392 | 11,600 |
| 2024/09/05 | 391 | 395 | 391 | 393 | 1,300 |
| 2024/09/04 | 396 | 399 | 390 | 390 | 11,500 |
| 2024/09/03 | 398 | 401 | 398 | 400 | 7,300 |
| 2024/09/02 | 397 | 399 | 397 | 398 | 4,000 |
| 2024/08/30 | 399 | 401 | 398 | 398 | 13,300 |
| 2024/08/29 | 397 | 404 | 394 | 401 | 24,000 |
| 2024/08/28 | 400 | 401 | 397 | 399 | 9,400 |
| 2024/08/27 | 400 | 403 | 396 | 400 | 9,800 |
| 2024/08/26 | 394 | 403 | 392 | 398 | 14,700 |
| 2024/08/23 | 393 | 394 | 392 | 394 | 1,900 |
| 2024/08/22 | 394 | 395 | 387 | 393 | 8,000 |
| 2024/08/21 | 398 | 402 | 390 | 391 | 13,100 |
| 2024/08/20 | 399 | 401 | 393 | 394 | 23,800 |
| 2024/08/19 | 387 | 412 | 384 | 410 | 20,200 |
| 2024/08/16 | 386 | 391 | 384 | 387 | 17,900 |
| 2024/08/15 | 370 | 381 | 370 | 381 | 11,800 |
| 2024/08/14 | 363 | 377 | 363 | 370 | 18,000 |
| 2024/08/13 | 360 | 366 | 353 | 361 | 13,800 |
| 2024/08/09 | 351 | 365 | 351 | 355 | 26,200 |
| 2024/08/08 | 353 | 357 | 346 | 356 | 9,600 |
| 2024/08/07 | 334 | 360 | 334 | 359 | 81,300 |
| 2024/08/06 | 324 | 372 | 324 | 340 | 45,500 |
| 2024/08/05 | 380 | 386 | 324 | 324 | 89,400 |
| 2024/08/02 | 431 | 431 | 400 | 404 | 47,200 |
| 2024/08/01 | 438 | 439 | 432 | 434 | 20,600 |
| 2024/07/31 | 436 | 440 | 435 | 438 | 1,900 |
| 2024/07/30 | 435 | 436 | 435 | 436 | 700 |
| 2024/07/29 | 436 | 437 | 434 | 435 | 2,600 |
| 2024/07/26 | 433 | 434 | 431 | 434 | 15,200 |
| 2024/07/25 | 439 | 440 | 432 | 434 | 30,100 |
| 2024/07/24 | 439 | 443 | 439 | 439 | 3,500 |
| 2024/07/23 | 442 | 442 | 439 | 439 | 4,800 |
| 2024/07/22 | 444 | 444 | 440 | 441 | 3,400 |
| 2024/07/19 | 443 | 443 | 442 | 443 | 3,300 |
| 2024/07/18 | 441 | 443 | 439 | 441 | 12,000 |
| 2024/07/17 | 444 | 444 | 441 | 443 | 7,900 |
| 2024/07/16 | 447 | 447 | 442 | 447 | 12,900 |
| 2024/07/12 | 446 | 448 | 438 | 447 | 98,300 |
| 2024/07/11 | 440 | 458 | 431 | 454 | 127,900 |
| 2024/07/10 | 438 | 440 | 435 | 439 | 6,900 |
| 2024/07/09 | 435 | 438 | 434 | 438 | 49,100 |
| 2024/07/08 | 438 | 438 | 430 | 435 | 4,100 |
| 2024/07/05 | 436 | 439 | 436 | 437 | 1,300 |
| 2024/07/04 | 435 | 440 | 434 | 437 | 15,600 |
| 2024/07/03 | 436 | 438 | 435 | 436 | 9,200 |
| 2024/07/02 | 434 | 435 | 433 | 434 | 8,400 |
| 2024/07/01 | 433 | 438 | 433 | 435 | 3,100 |
| 2024/06/28 | 434 | 435 | 432 | 433 | 7,900 |
| 2024/06/27 | 433 | 435 | 433 | 434 | 4,800 |
| 2024/06/26 | 435 | 437 | 434 | 434 | 5,200 |
| 2024/06/25 | 435 | 438 | 434 | 434 | 7,300 |
| 2024/06/24 | 434 | 436 | 433 | 435 | 5,700 |
| 2024/06/21 | 434 | 438 | 434 | 434 | 4,500 |
| 2024/06/20 | 435 | 437 | 433 | 436 | 5,500 |
| 2024/06/19 | 435 | 435 | 433 | 435 | 4,500 |
| 2024/06/18 | 435 | 436 | 433 | 436 | 6,200 |
| 2024/06/17 | 435 | 436 | 434 | 435 | 2,600 |
| 2024/06/14 | 433 | 438 | 430 | 435 | 15,000 |
| 2024/06/13 | 437 | 437 | 433 | 436 | 10,000 |
| 2024/06/12 | 439 | 439 | 436 | 436 | 4,900 |
| 2024/06/11 | 437 | 437 | 435 | 436 | 6,400 |
| 2024/06/10 | 439 | 442 | 435 | 437 | 15,600 |
| 2024/06/07 | 439 | 440 | 436 | 439 | 6,900 |
| 2024/06/06 | 437 | 438 | 436 | 438 | 1,400 |
| 2024/06/05 | 439 | 446 | 437 | 438 | 6,900 |
| 2024/06/04 | 439 | 439 | 437 | 439 | 1,700 |
| 2024/06/03 | 437 | 440 | 437 | 439 | 6,000 |
| 2024/05/31 | 435 | 438 | 432 | 435 | 7,600 |
| 2024/05/30 | 436 | 438 | 435 | 436 | 7,600 |
| 2024/05/29 | 440 | 441 | 436 | 436 | 5,300 |
| 2024/05/28 | 441 | 442 | 438 | 442 | 15,400 |
| 2024/05/27 | 441 | 447 | 441 | 442 | 8,700 |
| 2024/05/24 | 443 | 444 | 441 | 443 | 7,700 |
| 2024/05/23 | 443 | 445 | 443 | 443 | 4,000 |
| 2024/05/22 | 444 | 446 | 441 | 445 | 22,700 |
| 2024/05/21 | 445 | 447 | 443 | 444 | 15,200 |
| 2024/05/20 | 440 | 445 | 440 | 443 | 19,200 |
| 2024/05/17 | 437 | 442 | 436 | 439 | 22,200 |
| 2024/05/16 | 437 | 441 | 436 | 438 | 14,000 |
| 2024/05/15 | 438 | 440 | 436 | 438 | 16,100 |
| 2024/05/14 | 440 | 440 | 433 | 438 | 22,900 |
| 2024/05/13 | 440 | 441 | 436 | 437 | 25,600 |
| 2024/05/10 | 440 | 441 | 436 | 440 | 10,500 |
| 2024/05/09 | 438 | 442 | 438 | 440 | 17,300 |
| 2024/05/08 | 429 | 438 | 428 | 437 | 17,500 |
| 2024/05/07 | 431 | 432 | 429 | 431 | 4,300 |
| 2024/05/02 | 430 | 431 | 427 | 431 | 9,700 |
| 2024/05/01 | 429 | 431 | 427 | 428 | 5,100 |
| 2024/04/30 | 424 | 429 | 424 | 429 | 5,800 |
| 2024/04/26 | 424 | 427 | 424 | 426 | 4,800 |
| 2024/04/25 | 423 | 428 | 423 | 425 | 4,000 |
| 2024/04/24 | 425 | 428 | 425 | 426 | 7,200 |
| 2024/04/23 | 422 | 429 | 422 | 426 | 11,400 |
| 2024/04/22 | 420 | 423 | 419 | 423 | 4,500 |
| 2024/04/19 | 425 | 427 | 417 | 420 | 25,500 |
| 2024/04/18 | 420 | 433 | 420 | 425 | 28,700 |
| 2024/04/17 | 422 | 426 | 418 | 423 | 15,300 |
| 2024/04/16 | 426 | 430 | 419 | 421 | 34,400 |
| 2024/04/15 | 425 | 431 | 425 | 427 | 22,000 |
| 2024/04/12 | 424 | 438 | 420 | 426 | 129,100 |
| 2024/04/11 | 459 | 464 | 449 | 464 | 81,900 |
| 2024/04/10 | 454 | 458 | 453 | 458 | 19,800 |
| 2024/04/09 | 453 | 453 | 446 | 452 | 15,700 |
| 2024/04/08 | 437 | 453 | 437 | 453 | 27,700 |
| 2024/04/05 | 435 | 442 | 435 | 438 | 5,800 |
| 2024/04/04 | 437 | 443 | 437 | 440 | 15,600 |
| 2024/04/03 | 443 | 444 | 439 | 440 | 16,200 |
| 2024/04/02 | 456 | 456 | 437 | 445 | 21,600 |
| 2024/04/01 | 458 | 462 | 455 | 456 | 17,200 |
| 2024/03/29 | 456 | 463 | 452 | 455 | 14,000 |
| 2024/03/28 | 454 | 460 | 454 | 458 | 14,400 |
| 2024/03/27 | 452 | 456 | 452 | 454 | 12,300 |
| 2024/03/26 | 457 | 459 | 450 | 454 | 35,400 |
| 2024/03/25 | 460 | 460 | 453 | 457 | 27,700 |
| 2024/03/22 | 461 | 464 | 448 | 459 | 103,900 |
| 2024/03/21 | 440 | 508 | 435 | 469 | 480,200 |
| 2024/03/19 | 439 | 441 | 433 | 437 | 14,000 |
| 2024/03/18 | 441 | 441 | 433 | 439 | 26,100 |
| 2024/03/15 | 435 | 437 | 431 | 431 | 11,100 |
| 2024/03/14 | 438 | 442 | 427 | 435 | 18,100 |
| 2024/03/13 | 442 | 442 | 434 | 436 | 9,100 |
| 2024/03/12 | 431 | 438 | 423 | 438 | 16,900 |
| 2024/03/11 | 427 | 435 | 423 | 430 | 12,200 |
| 2024/03/08 | 430 | 434 | 428 | 432 | 6,500 |
| 2024/03/07 | 430 | 435 | 422 | 432 | 32,800 |
| 2024/03/06 | 419 | 430 | 416 | 428 | 32,000 |
| 2024/03/05 | 417 | 421 | 407 | 420 | 53,200 |
| 2024/03/04 | 432 | 435 | 415 | 423 | 62,700 |
| 2024/03/01 | 436 | 438 | 432 | 432 | 15,500 |
| 2024/02/29 | 437 | 442 | 436 | 436 | 21,900 |
| 2024/02/28 | 445 | 445 | 433 | 435 | 31,700 |
| 2024/02/27 | 448 | 451 | 439 | 440 | 50,500 |
| 2024/02/26 | 462 | 462 | 446 | 448 | 95,600 |
| 2024/02/22 | 475 | 476 | 462 | 464 | 87,300 |
| 2024/02/21 | 479 | 483 | 472 | 472 | 56,600 |
| 2024/02/20 | 478 | 483 | 471 | 475 | 56,500 |
| 2024/02/19 | 465 | 481 | 460 | 471 | 63,900 |
| 2024/02/16 | 451 | 466 | 451 | 459 | 82,100 |
| 2024/02/15 | 478 | 512 | 444 | 451 | 409,900 |
| 2024/02/14 | 475 | 522 | 475 | 478 | 413,800 |
| 2024/02/13 | 504 | 509 | 446 | 459 | 707,400 |
| 2024/02/09 | 540 | 605 | 521 | 531 | 3,232,400 |
| 2024/02/08 | 446 | 510 | 445 | 510 | 1,527,400 |
| 2024/02/07 | 433 | 487 | 428 | 430 | 833,600 |
| 2024/02/06 | 384 | 400 | 383 | 400 | 19,600 |
| 2024/02/05 | 384 | 386 | 383 | 385 | 4,900 |
| 2024/02/02 | 385 | 386 | 384 | 384 | 4,200 |
| 2024/02/01 | 382 | 386 | 381 | 385 | 6,100 |
| 2024/01/31 | 380 | 383 | 380 | 383 | 3,300 |
| 2024/01/30 | 381 | 384 | 380 | 380 | 6,600 |
| 2024/01/29 | 385 | 385 | 379 | 380 | 13,700 |
| 2024/01/26 | 382 | 387 | 382 | 385 | 3,500 |
| 2024/01/25 | 382 | 387 | 380 | 387 | 9,900 |
| 2024/01/24 | 381 | 384 | 380 | 382 | 3,700 |
| 2024/01/23 | 385 | 388 | 381 | 381 | 15,400 |
| 2024/01/22 | 379 | 386 | 374 | 384 | 13,500 |
| 2024/01/19 | 381 | 381 | 374 | 374 | 7,400 |
| 2024/01/18 | 385 | 385 | 381 | 381 | 2,600 |
| 2024/01/17 | 385 | 392 | 380 | 380 | 23,200 |
| 2024/01/16 | 384 | 388 | 379 | 387 | 13,200 |
| 2024/01/15 | 380 | 387 | 379 | 384 | 25,200 |
| 2024/01/12 | 398 | 402 | 375 | 386 | 104,000 |
| 2024/01/11 | 400 | 400 | 383 | 390 | 38,700 |
| 2024/01/10 | 398 | 403 | 392 | 395 | 24,100 |
| 2024/01/09 | 390 | 405 | 390 | 405 | 52,300 |
| 2024/01/05 | 377 | 389 | 377 | 389 | 30,100 |
| 2024/01/04 | 364 | 377 | 364 | 377 | 26,300 |