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
2024-06-211,7231,7711,7201,7208,1001,720
2024-06-201,7561,7841,7241,72418,5001,724
2024-06-191,7571,7891,7571,77011,5001,770
2024-06-181,7541,8101,7541,77211,4001,772
2024-06-171,7721,8191,7551,77119,1001,771
2024-06-141,7771,8401,7601,82046,8001,820
2024-06-131,8051,8701,7511,77748,9001,777
2024-06-121,8981,9181,8141,845105,5001,845
2024-06-112,1152,1291,8061,978495,8001,978
2024-06-101,6071,9351,6001,935440,0001,935
2024-06-071,3381,6431,3331,535236,3001,535
2024-06-061,3501,3791,3351,3437,4001,343
2024-06-051,3531,3601,3351,3505,5001,350
2024-06-041,3451,3881,3241,3806,1001,380
2024-06-031,3331,3471,3271,3463,9001,346
2024-05-311,3291,3421,2991,3245,5001,324
2024-05-301,2621,3411,2621,34112,8001,341
2024-05-291,3791,3791,2861,28614,3001,286
2024-05-281,2811,3851,2811,38030,1001,380
2024-05-271,4001,4001,2621,27539,3001,275
2024-05-241,4321,4511,4021,4028,8001,402
2024-05-231,5221,5231,4331,46218,6001,462
2024-05-221,6191,6191,5201,52212,9001,522
2024-05-211,6261,6361,5781,58110,9001,581
2024-05-201,6121,6701,6101,63118,3001,631
2024-05-171,6371,6751,6201,6255,7001,625
2024-05-161,6661,6801,6321,6325,9001,632
2024-05-151,6381,7701,6191,63255,4001,632
2024-05-141,5901,6301,5701,60014,3001,600
2024-05-131,5511,5861,5291,5868,8001,586
2024-05-101,5641,5911,5601,56117,5001,561
2024-05-091,5531,6041,5321,6047,3001,604
2024-05-081,5901,6191,5531,55710,9001,557
2024-05-071,5571,5831,5421,5738,0001,573
2024-05-021,6441,6441,5401,56215,8001,562
2024-05-011,5191,6211,5191,62173,0001,621
2024-04-301,5421,5751,5261,5427,4001,542
2024-04-261,5421,5501,5211,55013,3001,550
2024-04-251,5971,6001,5171,60013,0001,600
2024-04-241,5901,6231,5551,57022,7001,570
2024-04-231,6171,6771,5891,62526,4001,625
2024-04-221,5781,6401,5771,62021,8001,620
2024-04-191,6501,6501,5851,60213,2001,602
2024-04-181,6011,7001,6011,6817,1001,681
2024-04-171,6351,6541,5881,63913,4001,639
2024-04-161,6411,6501,6021,6426,8001,642
2024-04-151,6951,6951,6441,6447,5001,644
2024-04-121,7091,7191,6951,6977,2001,697
2024-04-111,6751,7061,6601,7007,2001,700
2024-04-101,7241,7351,6621,70423,0001,704
2024-04-091,7271,7671,7041,70413,2001,704
2024-04-081,6451,7461,6451,74323,9001,743
2024-04-051,7141,7261,5211,64478,5001,644
2024-04-041,8341,8341,7501,75426,9001,754
2024-04-031,7891,8601,7751,83415,7001,834
2024-04-021,8731,8741,7981,79815,7001,798
2024-04-011,9261,9401,8621,87318,8001,873
2024-03-291,9121,9921,9091,92622,2001,926
2024-03-281,8871,9401,8821,91813,4001,918
2024-03-271,8641,9021,8641,8646,5001,864
2024-03-261,8751,9141,8631,8745,9001,874
2024-03-251,8801,9161,8681,87417,2001,874
2024-03-221,8311,9991,8091,87716,9001,877
2024-03-211,8491,8621,8181,83810,4001,838
2024-03-191,7781,8491,7451,84913,8001,849
2024-03-181,7521,8351,7511,80429,8001,804
2024-03-151,8471,8471,7881,7926,8001,792
2024-03-141,7881,8701,7451,84722,8001,847
2024-03-131,8601,8601,7731,80218,5001,802
2024-03-121,8551,9001,8001,84127,8001,841
2024-03-111,9181,9521,8371,88039,9001,880
2024-03-082,0162,0161,9431,95820,4001,958
2024-03-072,0322,0321,9661,98115,0001,981
2024-03-062,0112,0652,0102,01122,2002,011
2024-03-051,9992,0251,9602,01126,8002,011
2024-03-042,0172,0261,9791,99920,9001,999
2024-03-012,0162,0492,0042,00415,1002,004
2024-02-292,0112,0461,9802,00424,7002,004
2024-02-281,9742,0161,9722,00922,8002,009
2024-02-272,0072,0071,9551,97418,8001,974
2024-02-261,9182,0121,8972,00743,6002,007
2024-02-222,0042,0041,9231,92355,1001,923
2024-02-212,0252,0301,9882,01234,5002,012
2024-02-202,0872,0872,0002,02832,2002,028
2024-02-192,0552,0802,0432,04920,3002,049
2024-02-162,0622,0992,0452,04521,9002,045
2024-02-152,1102,1442,0582,05830,7002,058
2024-02-142,1652,1752,1042,10922,1002,109
2024-02-132,1932,2212,1662,16637,4002,166
2024-02-092,0792,2202,0752,19759,9002,197
2024-02-082,0762,1292,0662,10742,7002,107
2024-02-072,0782,1182,0622,07923,5002,079
2024-02-062,1402,1842,0872,08721,5002,087
2024-02-052,1102,1602,1002,15035,3002,150
2024-02-022,0632,2162,0412,153132,7002,153
2024-02-012,0152,0982,0102,06344,0002,063
2024-01-312,0282,0502,0072,04021,0002,040
2024-01-302,0402,0531,9862,02862,1002,028
2024-01-292,0572,0572,0162,02620,0002,026
2024-01-262,0502,0722,0242,03826,2002,038
2024-01-252,0812,0992,0302,05334,3002,053
2024-01-242,1062,1202,0802,11014,9002,110
2024-01-232,1362,1412,0802,11329,2002,113
2024-01-222,0602,1362,0352,13643,3002,136
2024-01-192,0602,0762,0152,03026,9002,030
2024-01-182,0712,0902,0472,06020,2002,060
2024-01-172,0832,1152,0652,07229,8002,072
2024-01-162,0912,1122,0682,08716,7002,087
2024-01-152,1002,1382,0852,09523,3002,095
2024-01-122,0842,1132,0502,10926,1002,109
2024-01-112,0942,1202,0822,10510,2002,105
2024-01-102,1232,1532,0902,09224,0002,092
2024-01-092,1152,1632,1102,13025,4002,130
2024-01-052,1582,1582,0622,11542,1002,115
2024-01-042,1272,2142,1022,15136,6002,151

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