5820 (株)三ッ星 の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-02-13 | 730 | 730 | 710 | 723 | 48,200 | 723 |
| 2026-02-12 | 704 | 742 | 701 | 723 | 151,300 | 723 |
| 2026-02-10 | 680 | 688 | 675 | 684 | 5,800 | 684 |
| 2026-02-09 | 693 | 695 | 677 | 677 | 11,500 | 677 |
| 2026-02-06 | 691 | 691 | 662 | 676 | 18,900 | 676 |
| 2026-02-05 | 692 | 695 | 686 | 687 | 9,000 | 687 |
| 2026-02-04 | 684 | 696 | 675 | 693 | 12,000 | 693 |
| 2026-02-03 | 696 | 700 | 680 | 690 | 17,300 | 690 |
| 2026-02-02 | 702 | 706 | 690 | 694 | 12,600 | 694 |
| 2026-01-30 | 698 | 718 | 698 | 702 | 9,400 | 702 |
| 2026-01-29 | 706 | 711 | 696 | 706 | 7,200 | 706 |
| 2026-01-28 | 712 | 713 | 694 | 700 | 8,200 | 700 |
| 2026-01-27 | 719 | 719 | 709 | 713 | 6,700 | 713 |
| 2026-01-26 | 725 | 736 | 714 | 718 | 41,100 | 718 |
| 2026-01-23 | 703 | 703 | 689 | 701 | 17,600 | 701 |
| 2026-01-22 | 718 | 718 | 688 | 693 | 19,700 | 693 |
| 2026-01-21 | 719 | 719 | 700 | 714 | 13,200 | 714 |
| 2026-01-20 | 739 | 739 | 721 | 722 | 13,100 | 722 |
| 2026-01-19 | 703 | 747 | 701 | 735 | 33,300 | 735 |
| 2026-01-16 | 680 | 715 | 679 | 697 | 31,400 | 697 |
| 2026-01-15 | 680 | 684 | 677 | 677 | 11,800 | 677 |
| 2026-01-14 | 679 | 685 | 672 | 675 | 10,300 | 675 |
| 2026-01-13 | 680 | 686 | 675 | 680 | 11,700 | 680 |
| 2026-01-09 | 662 | 672 | 660 | 672 | 10,600 | 672 |
| 2026-01-08 | 655 | 662 | 649 | 662 | 7,100 | 662 |
| 2026-01-07 | 650 | 655 | 649 | 655 | 16,000 | 655 |
| 2026-01-06 | 652 | 654 | 646 | 653 | 4,600 | 653 |
| 2026-01-05 | 645 | 665 | 635 | 645 | 32,300 | 645 |
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