5820 (株)三ッ星 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 869 | 884 | 863 | 877 | 16,700 | 877 |
| 2024-11-20 | 858 | 888 | 858 | 868 | 30,100 | 868 |
| 2024-11-19 | 856 | 870 | 855 | 863 | 3,700 | 863 |
| 2024-11-18 | 851 | 865 | 851 | 858 | 6,600 | 858 |
| 2024-11-15 | 868 | 876 | 856 | 862 | 5,300 | 862 |
| 2024-11-14 | 867 | 879 | 865 | 879 | 2,700 | 879 |
| 2024-11-13 | 869 | 879 | 864 | 864 | 1,800 | 864 |
| 2024-11-12 | 880 | 900 | 869 | 869 | 5,100 | 869 |
| 2024-11-11 | 872 | 880 | 860 | 880 | 4,600 | 880 |
| 2024-11-08 | 855 | 869 | 854 | 857 | 9,100 | 857 |
| 2024-11-07 | 865 | 865 | 846 | 856 | 10,200 | 856 |
| 2024-11-06 | 877 | 877 | 853 | 860 | 7,800 | 860 |
| 2024-11-05 | 869 | 870 | 841 | 845 | 22,300 | 845 |
| 2024-11-01 | 911 | 911 | 866 | 869 | 17,300 | 869 |
| 2024-10-31 | 878 | 947 | 868 | 942 | 49,900 | 942 |
| 2024-10-30 | 864 | 869 | 851 | 868 | 2,900 | 868 |
| 2024-10-29 | 854 | 864 | 839 | 864 | 10,100 | 864 |
| 2024-10-28 | 837 | 860 | 830 | 853 | 3,200 | 853 |
| 2024-10-25 | 859 | 859 | 830 | 837 | 14,400 | 837 |
| 2024-10-24 | 856 | 862 | 851 | 862 | 3,600 | 862 |
| 2024-10-23 | 871 | 881 | 853 | 861 | 2,900 | 861 |
| 2024-10-22 | 872 | 872 | 852 | 871 | 3,300 | 871 |
| 2024-10-21 | 881 | 881 | 856 | 864 | 8,600 | 864 |
| 2024-10-18 | 909 | 909 | 867 | 884 | 21,400 | 884 |
| 2024-10-17 | 913 | 913 | 902 | 905 | 44,400 | 905 |
| 2024-10-16 | 914 | 924 | 911 | 913 | 7,200 | 913 |
| 2024-10-15 | 934 | 940 | 903 | 914 | 14,600 | 914 |
| 2024-10-11 | 935 | 940 | 934 | 935 | 4,500 | 935 |
| 2024-10-10 | 957 | 957 | 923 | 939 | 8,500 | 939 |
| 2024-10-09 | 962 | 962 | 950 | 960 | 1,700 | 960 |
| 2024-10-08 | 944 | 963 | 944 | 962 | 6,400 | 962 |
| 2024-10-07 | 976 | 976 | 947 | 959 | 5,400 | 959 |
| 2024-10-04 | 953 | 978 | 950 | 976 | 7,600 | 976 |
| 2024-10-03 | 970 | 970 | 946 | 960 | 6,600 | 960 |
| 2024-10-02 | 972 | 974 | 947 | 959 | 6,800 | 959 |
| 2024-10-01 | 972 | 976 | 957 | 972 | 3,300 | 972 |
| 2024-09-30 | 950 | 969 | 943 | 969 | 8,700 | 969 |
| 2024-09-27 | 950 | 985 | 945 | 973 | 15,300 | 973 |
| 2024-09-26 | 945 | 962 | 940 | 955 | 25,200 | 955 |
| 2024-09-25 | 950 | 964 | 931 | 940 | 8,400 | 940 |
| 2024-09-24 | 978 | 978 | 929 | 929 | 16,500 | 929 |
| 2024-09-20 | 996 | 996 | 933 | 972 | 18,200 | 972 |
| 2024-09-19 | 981 | 999 | 961 | 981 | 49,800 | 981 |
| 2024-09-18 | 997 | 997 | 981 | 981 | 5,100 | 981 |
| 2024-09-17 | 993 | 1,000 | 971 | 982 | 6,500 | 982 |
| 2024-09-13 | 994 | 998 | 985 | 998 | 2,400 | 998 |
| 2024-09-12 | 960 | 1,006 | 960 | 997 | 13,400 | 997 |
| 2024-09-11 | 999 | 999 | 941 | 950 | 22,700 | 950 |
| 2024-09-10 | 995 | 1,020 | 995 | 999 | 9,300 | 999 |
| 2024-09-09 | 982 | 1,012 | 976 | 999 | 19,600 | 999 |
| 2024-09-06 | 1,031 | 1,042 | 990 | 997 | 13,800 | 997 |
| 2024-09-05 | 989 | 1,033 | 989 | 1,020 | 17,200 | 1,020 |
| 2024-09-04 | 1,035 | 1,053 | 989 | 989 | 59,800 | 989 |
| 2024-09-03 | 1,048 | 1,082 | 1,036 | 1,065 | 22,700 | 1,065 |
| 2024-09-02 | 1,051 | 1,051 | 1,035 | 1,039 | 11,000 | 1,039 |
| 2024-08-30 | 1,040 | 1,062 | 1,033 | 1,058 | 11,000 | 1,058 |
| 2024-08-29 | 1,042 | 1,062 | 1,020 | 1,040 | 29,300 | 1,040 |
| 2024-08-28 | 1,095 | 1,095 | 1,048 | 1,064 | 27,200 | 1,064 |
| 2024-08-27 | 1,074 | 1,105 | 1,050 | 1,075 | 90,500 | 1,075 |
| 2024-08-26 | 1,316 | 1,316 | 1,100 | 1,100 | 440,700 | 1,100 |
| 2024-08-23 | 1,010 | 1,023 | 990 | 1,016 | 5,900 | 1,016 |
| 2024-08-22 | 1,013 | 1,017 | 991 | 1,002 | 7,100 | 1,002 |
| 2024-08-21 | 1,008 | 1,032 | 986 | 1,013 | 16,000 | 1,013 |
| 2024-08-20 | 1,004 | 1,046 | 1,001 | 1,009 | 18,600 | 1,009 |
| 2024-08-19 | 1,042 | 1,047 | 982 | 989 | 28,900 | 989 |
| 2024-08-16 | 1,002 | 1,058 | 1,000 | 1,035 | 29,500 | 1,035 |
| 2024-08-15 | 975 | 1,015 | 972 | 987 | 26,900 | 987 |
| 2024-08-14 | 960 | 1,031 | 960 | 990 | 47,600 | 990 |
| 2024-08-13 | 885 | 1,020 | 885 | 1,020 | 84,500 | 1,020 |
| 2024-08-09 | 878 | 881 | 839 | 870 | 18,700 | 870 |
| 2024-08-08 | 835 | 895 | 815 | 850 | 60,700 | 850 |
| 2024-08-07 | 816 | 860 | 766 | 839 | 114,300 | 839 |
| 2024-08-06 | 866 | 879 | 752 | 786 | 211,400 | 786 |
| 2024-08-05 | 950 | 965 | 851 | 851 | 191,800 | 851 |
| 2024-08-02 | 1,240 | 1,240 | 1,149 | 1,151 | 48,700 | 1,151 |
| 2024-08-01 | 1,378 | 1,378 | 1,277 | 1,300 | 17,300 | 1,300 |
| 2024-07-31 | 1,321 | 1,381 | 1,302 | 1,379 | 11,900 | 1,379 |
| 2024-07-30 | 1,293 | 1,344 | 1,283 | 1,344 | 15,000 | 1,344 |
| 2024-07-29 | 1,300 | 1,331 | 1,290 | 1,298 | 16,400 | 1,298 |
| 2024-07-26 | 1,286 | 1,324 | 1,280 | 1,300 | 18,000 | 1,300 |
| 2024-07-25 | 1,277 | 1,331 | 1,277 | 1,286 | 16,300 | 1,286 |
| 2024-07-24 | 1,372 | 1,394 | 1,307 | 1,307 | 42,200 | 1,307 |
| 2024-07-23 | 1,390 | 1,402 | 1,375 | 1,402 | 20,400 | 1,402 |
| 2024-07-22 | 1,430 | 1,436 | 1,381 | 1,390 | 24,700 | 1,390 |
| 2024-07-19 | 1,495 | 1,495 | 1,445 | 1,447 | 17,800 | 1,447 |
| 2024-07-18 | 1,495 | 1,538 | 1,481 | 1,497 | 17,600 | 1,497 |
| 2024-07-17 | 1,510 | 1,564 | 1,508 | 1,512 | 17,900 | 1,512 |
| 2024-07-16 | 1,511 | 1,524 | 1,482 | 1,508 | 24,600 | 1,508 |
| 2024-07-12 | 1,442 | 1,498 | 1,442 | 1,481 | 13,300 | 1,481 |
| 2024-07-11 | 1,432 | 1,493 | 1,430 | 1,460 | 13,700 | 1,460 |
| 2024-07-10 | 1,433 | 1,460 | 1,421 | 1,432 | 11,100 | 1,432 |
| 2024-07-09 | 1,435 | 1,478 | 1,425 | 1,437 | 12,500 | 1,437 |
| 2024-07-08 | 1,471 | 1,490 | 1,436 | 1,436 | 18,800 | 1,436 |
| 2024-07-05 | 1,518 | 1,556 | 1,488 | 1,490 | 31,900 | 1,490 |
| 2024-07-04 | 1,529 | 1,529 | 1,502 | 1,513 | 17,600 | 1,513 |
| 2024-07-03 | 1,540 | 1,572 | 1,531 | 1,550 | 11,000 | 1,550 |
| 2024-07-02 | 1,586 | 1,590 | 1,521 | 1,540 | 26,800 | 1,540 |
| 2024-07-01 | 1,602 | 1,640 | 1,601 | 1,614 | 17,700 | 1,614 |
| 2024-06-28 | 1,686 | 1,711 | 1,614 | 1,642 | 34,100 | 1,642 |
| 2024-06-27 | 1,729 | 1,760 | 1,702 | 1,702 | 19,300 | 1,702 |
| 2024-06-26 | 1,834 | 1,934 | 1,725 | 1,769 | 75,600 | 1,769 |
| 2024-06-25 | 1,741 | 1,749 | 1,701 | 1,714 | 13,000 | 1,714 |
| 2024-06-24 | 1,720 | 1,741 | 1,704 | 1,720 | 10,200 | 1,720 |
| 2024-06-21 | 1,723 | 1,771 | 1,720 | 1,720 | 8,100 | 1,720 |
| 2024-06-20 | 1,756 | 1,784 | 1,724 | 1,724 | 18,500 | 1,724 |
| 2024-06-19 | 1,757 | 1,789 | 1,757 | 1,770 | 11,500 | 1,770 |
| 2024-06-18 | 1,754 | 1,810 | 1,754 | 1,772 | 11,400 | 1,772 |
| 2024-06-17 | 1,772 | 1,819 | 1,755 | 1,771 | 19,100 | 1,771 |
| 2024-06-14 | 1,777 | 1,840 | 1,760 | 1,820 | 46,800 | 1,820 |
| 2024-06-13 | 1,805 | 1,870 | 1,751 | 1,777 | 48,900 | 1,777 |
| 2024-06-12 | 1,898 | 1,918 | 1,814 | 1,845 | 105,500 | 1,845 |
| 2024-06-11 | 2,115 | 2,129 | 1,806 | 1,978 | 495,800 | 1,978 |
| 2024-06-10 | 1,607 | 1,935 | 1,600 | 1,935 | 440,000 | 1,935 |
| 2024-06-07 | 1,338 | 1,643 | 1,333 | 1,535 | 236,300 | 1,535 |
| 2024-06-06 | 1,350 | 1,379 | 1,335 | 1,343 | 7,400 | 1,343 |
| 2024-06-05 | 1,353 | 1,360 | 1,335 | 1,350 | 5,500 | 1,350 |
| 2024-06-04 | 1,345 | 1,388 | 1,324 | 1,380 | 6,100 | 1,380 |
| 2024-06-03 | 1,333 | 1,347 | 1,327 | 1,346 | 3,900 | 1,346 |
| 2024-05-31 | 1,329 | 1,342 | 1,299 | 1,324 | 5,500 | 1,324 |
| 2024-05-30 | 1,262 | 1,341 | 1,262 | 1,341 | 12,800 | 1,341 |
| 2024-05-29 | 1,379 | 1,379 | 1,286 | 1,286 | 14,300 | 1,286 |
| 2024-05-28 | 1,281 | 1,385 | 1,281 | 1,380 | 30,100 | 1,380 |
| 2024-05-27 | 1,400 | 1,400 | 1,262 | 1,275 | 39,300 | 1,275 |
| 2024-05-24 | 1,432 | 1,451 | 1,402 | 1,402 | 8,800 | 1,402 |
| 2024-05-23 | 1,522 | 1,523 | 1,433 | 1,462 | 18,600 | 1,462 |
| 2024-05-22 | 1,619 | 1,619 | 1,520 | 1,522 | 12,900 | 1,522 |
| 2024-05-21 | 1,626 | 1,636 | 1,578 | 1,581 | 10,900 | 1,581 |
| 2024-05-20 | 1,612 | 1,670 | 1,610 | 1,631 | 18,300 | 1,631 |
| 2024-05-17 | 1,637 | 1,675 | 1,620 | 1,625 | 5,700 | 1,625 |
| 2024-05-16 | 1,666 | 1,680 | 1,632 | 1,632 | 5,900 | 1,632 |
| 2024-05-15 | 1,638 | 1,770 | 1,619 | 1,632 | 55,400 | 1,632 |
| 2024-05-14 | 1,590 | 1,630 | 1,570 | 1,600 | 14,300 | 1,600 |
| 2024-05-13 | 1,551 | 1,586 | 1,529 | 1,586 | 8,800 | 1,586 |
| 2024-05-10 | 1,564 | 1,591 | 1,560 | 1,561 | 17,500 | 1,561 |
| 2024-05-09 | 1,553 | 1,604 | 1,532 | 1,604 | 7,300 | 1,604 |
| 2024-05-08 | 1,590 | 1,619 | 1,553 | 1,557 | 10,900 | 1,557 |
| 2024-05-07 | 1,557 | 1,583 | 1,542 | 1,573 | 8,000 | 1,573 |
| 2024-05-02 | 1,644 | 1,644 | 1,540 | 1,562 | 15,800 | 1,562 |
| 2024-05-01 | 1,519 | 1,621 | 1,519 | 1,621 | 73,000 | 1,621 |
| 2024-04-30 | 1,542 | 1,575 | 1,526 | 1,542 | 7,400 | 1,542 |
| 2024-04-26 | 1,542 | 1,550 | 1,521 | 1,550 | 13,300 | 1,550 |
| 2024-04-25 | 1,597 | 1,600 | 1,517 | 1,600 | 13,000 | 1,600 |
| 2024-04-24 | 1,590 | 1,623 | 1,555 | 1,570 | 22,700 | 1,570 |
| 2024-04-23 | 1,617 | 1,677 | 1,589 | 1,625 | 26,400 | 1,625 |
| 2024-04-22 | 1,578 | 1,640 | 1,577 | 1,620 | 21,800 | 1,620 |
| 2024-04-19 | 1,650 | 1,650 | 1,585 | 1,602 | 13,200 | 1,602 |
| 2024-04-18 | 1,601 | 1,700 | 1,601 | 1,681 | 7,100 | 1,681 |
| 2024-04-17 | 1,635 | 1,654 | 1,588 | 1,639 | 13,400 | 1,639 |
| 2024-04-16 | 1,641 | 1,650 | 1,602 | 1,642 | 6,800 | 1,642 |
| 2024-04-15 | 1,695 | 1,695 | 1,644 | 1,644 | 7,500 | 1,644 |
| 2024-04-12 | 1,709 | 1,719 | 1,695 | 1,697 | 7,200 | 1,697 |
| 2024-04-11 | 1,675 | 1,706 | 1,660 | 1,700 | 7,200 | 1,700 |
| 2024-04-10 | 1,724 | 1,735 | 1,662 | 1,704 | 23,000 | 1,704 |
| 2024-04-09 | 1,727 | 1,767 | 1,704 | 1,704 | 13,200 | 1,704 |
| 2024-04-08 | 1,645 | 1,746 | 1,645 | 1,743 | 23,900 | 1,743 |
| 2024-04-05 | 1,714 | 1,726 | 1,521 | 1,644 | 78,500 | 1,644 |
| 2024-04-04 | 1,834 | 1,834 | 1,750 | 1,754 | 26,900 | 1,754 |
| 2024-04-03 | 1,789 | 1,860 | 1,775 | 1,834 | 15,700 | 1,834 |
| 2024-04-02 | 1,873 | 1,874 | 1,798 | 1,798 | 15,700 | 1,798 |
| 2024-04-01 | 1,926 | 1,940 | 1,862 | 1,873 | 18,800 | 1,873 |
| 2024-03-29 | 1,912 | 1,992 | 1,909 | 1,926 | 22,200 | 1,926 |
| 2024-03-28 | 1,887 | 1,940 | 1,882 | 1,918 | 13,400 | 1,918 |
| 2024-03-27 | 1,864 | 1,902 | 1,864 | 1,864 | 6,500 | 1,864 |
| 2024-03-26 | 1,875 | 1,914 | 1,863 | 1,874 | 5,900 | 1,874 |
| 2024-03-25 | 1,880 | 1,916 | 1,868 | 1,874 | 17,200 | 1,874 |
| 2024-03-22 | 1,831 | 1,999 | 1,809 | 1,877 | 16,900 | 1,877 |
| 2024-03-21 | 1,849 | 1,862 | 1,818 | 1,838 | 10,400 | 1,838 |
| 2024-03-19 | 1,778 | 1,849 | 1,745 | 1,849 | 13,800 | 1,849 |
| 2024-03-18 | 1,752 | 1,835 | 1,751 | 1,804 | 29,800 | 1,804 |
| 2024-03-15 | 1,847 | 1,847 | 1,788 | 1,792 | 6,800 | 1,792 |
| 2024-03-14 | 1,788 | 1,870 | 1,745 | 1,847 | 22,800 | 1,847 |
| 2024-03-13 | 1,860 | 1,860 | 1,773 | 1,802 | 18,500 | 1,802 |
| 2024-03-12 | 1,855 | 1,900 | 1,800 | 1,841 | 27,800 | 1,841 |
| 2024-03-11 | 1,918 | 1,952 | 1,837 | 1,880 | 39,900 | 1,880 |
| 2024-03-08 | 2,016 | 2,016 | 1,943 | 1,958 | 20,400 | 1,958 |
| 2024-03-07 | 2,032 | 2,032 | 1,966 | 1,981 | 15,000 | 1,981 |
| 2024-03-06 | 2,011 | 2,065 | 2,010 | 2,011 | 22,200 | 2,011 |
| 2024-03-05 | 1,999 | 2,025 | 1,960 | 2,011 | 26,800 | 2,011 |
| 2024-03-04 | 2,017 | 2,026 | 1,979 | 1,999 | 20,900 | 1,999 |
| 2024-03-01 | 2,016 | 2,049 | 2,004 | 2,004 | 15,100 | 2,004 |
| 2024-02-29 | 2,011 | 2,046 | 1,980 | 2,004 | 24,700 | 2,004 |
| 2024-02-28 | 1,974 | 2,016 | 1,972 | 2,009 | 22,800 | 2,009 |
| 2024-02-27 | 2,007 | 2,007 | 1,955 | 1,974 | 18,800 | 1,974 |
| 2024-02-26 | 1,918 | 2,012 | 1,897 | 2,007 | 43,600 | 2,007 |
| 2024-02-22 | 2,004 | 2,004 | 1,923 | 1,923 | 55,100 | 1,923 |
| 2024-02-21 | 2,025 | 2,030 | 1,988 | 2,012 | 34,500 | 2,012 |
| 2024-02-20 | 2,087 | 2,087 | 2,000 | 2,028 | 32,200 | 2,028 |
| 2024-02-19 | 2,055 | 2,080 | 2,043 | 2,049 | 20,300 | 2,049 |
| 2024-02-16 | 2,062 | 2,099 | 2,045 | 2,045 | 21,900 | 2,045 |
| 2024-02-15 | 2,110 | 2,144 | 2,058 | 2,058 | 30,700 | 2,058 |
| 2024-02-14 | 2,165 | 2,175 | 2,104 | 2,109 | 22,100 | 2,109 |
| 2024-02-13 | 2,193 | 2,221 | 2,166 | 2,166 | 37,400 | 2,166 |
| 2024-02-09 | 2,079 | 2,220 | 2,075 | 2,197 | 59,900 | 2,197 |
| 2024-02-08 | 2,076 | 2,129 | 2,066 | 2,107 | 42,700 | 2,107 |
| 2024-02-07 | 2,078 | 2,118 | 2,062 | 2,079 | 23,500 | 2,079 |
| 2024-02-06 | 2,140 | 2,184 | 2,087 | 2,087 | 21,500 | 2,087 |
| 2024-02-05 | 2,110 | 2,160 | 2,100 | 2,150 | 35,300 | 2,150 |
| 2024-02-02 | 2,063 | 2,216 | 2,041 | 2,153 | 132,700 | 2,153 |
| 2024-02-01 | 2,015 | 2,098 | 2,010 | 2,063 | 44,000 | 2,063 |
| 2024-01-31 | 2,028 | 2,050 | 2,007 | 2,040 | 21,000 | 2,040 |
| 2024-01-30 | 2,040 | 2,053 | 1,986 | 2,028 | 62,100 | 2,028 |
| 2024-01-29 | 2,057 | 2,057 | 2,016 | 2,026 | 20,000 | 2,026 |
| 2024-01-26 | 2,050 | 2,072 | 2,024 | 2,038 | 26,200 | 2,038 |
| 2024-01-25 | 2,081 | 2,099 | 2,030 | 2,053 | 34,300 | 2,053 |
| 2024-01-24 | 2,106 | 2,120 | 2,080 | 2,110 | 14,900 | 2,110 |
| 2024-01-23 | 2,136 | 2,141 | 2,080 | 2,113 | 29,200 | 2,113 |
| 2024-01-22 | 2,060 | 2,136 | 2,035 | 2,136 | 43,300 | 2,136 |
| 2024-01-19 | 2,060 | 2,076 | 2,015 | 2,030 | 26,900 | 2,030 |
| 2024-01-18 | 2,071 | 2,090 | 2,047 | 2,060 | 20,200 | 2,060 |
| 2024-01-17 | 2,083 | 2,115 | 2,065 | 2,072 | 29,800 | 2,072 |
| 2024-01-16 | 2,091 | 2,112 | 2,068 | 2,087 | 16,700 | 2,087 |
| 2024-01-15 | 2,100 | 2,138 | 2,085 | 2,095 | 23,300 | 2,095 |
| 2024-01-12 | 2,084 | 2,113 | 2,050 | 2,109 | 26,100 | 2,109 |
| 2024-01-11 | 2,094 | 2,120 | 2,082 | 2,105 | 10,200 | 2,105 |
| 2024-01-10 | 2,123 | 2,153 | 2,090 | 2,092 | 24,000 | 2,092 |
| 2024-01-09 | 2,115 | 2,163 | 2,110 | 2,130 | 25,400 | 2,130 |
| 2024-01-05 | 2,158 | 2,158 | 2,062 | 2,115 | 42,100 | 2,115 |
| 2024-01-04 | 2,127 | 2,214 | 2,102 | 2,151 | 36,600 | 2,151 |
分割・併合履歴 ： [2023-04-19]1株→3株 [2017-09-27]1株→0.2株 [1997-03-26]1株→1.1株
