5820 (株)三ッ星の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-08	2,215	2,215	2,122	2,134	37,000	2,134
2023-06-07	2,217	2,303	2,183	2,204	41,500	2,204
2023-06-06	2,267	2,270	2,174	2,183	48,200	2,183
2023-06-05	2,078	2,279	2,037	2,222	101,400	2,222
2023-06-02	2,085	2,145	2,060	2,081	27,900	2,081
2023-06-01	2,125	2,179	2,048	2,071	43,600	2,071
2023-05-31	2,221	2,221	2,124	2,158	33,300	2,158
2023-05-30	2,195	2,229	2,157	2,225	30,400	2,225
2023-05-29	2,230	2,230	2,164	2,173	42,200	2,173
2023-05-26	2,299	2,299	2,189	2,215	67,300	2,215
2023-05-25	2,301	2,327	2,250	2,272	35,600	2,272
2023-05-24	2,180	2,319	2,180	2,300	42,700	2,300
2023-05-23	2,373	2,373	2,197	2,230	96,700	2,230
2023-05-22	2,369	2,386	2,314	2,323	58,400	2,323
2023-05-19	2,200	2,440	2,192	2,297	121,000	2,297
2023-05-18	2,245	2,282	2,152	2,175	97,500	2,175
2023-05-17	2,355	2,389	2,220	2,242	164,800	2,242
2023-05-16	2,431	2,517	2,364	2,385	118,400	2,385
2023-05-15	2,591	2,628	2,459	2,464	119,700	2,464
2023-05-12	2,640	2,676	2,370	2,547	378,900	2,547
2023-05-11	2,488	2,715	2,460	2,650	402,100	2,650
2023-05-10	2,640	2,640	2,504	2,538	198,000	2,538
2023-05-09	2,622	2,718	2,580	2,690	391,600	2,690
2023-05-08	2,343	2,739	2,296	2,594	973,600	2,594
2023-05-02	2,360	2,479	2,281	2,294	231,400	2,294
2023-05-01	2,241	2,588	2,222	2,391	568,800	2,391
2023-04-28	2,195	2,400	2,130	2,241	290,000	2,241
2023-04-27	2,295	2,308	2,135	2,145	197,700	2,145
2023-04-26	2,302	2,425	2,284	2,320	161,100	2,320
2023-04-25	2,185	2,517	2,150	2,329	340,500	2,329
2023-04-24	2,575	2,575	2,205	2,235	329,800	2,235
2023-04-21	2,450	2,671	2,310	2,665	893,500	2,665
2023-04-20	2,517	2,517	2,017	2,071	275,000	2,071
2023-04-19	2,639	2,740	2,400	2,517	151,800	2,517
2023-04-18	7,910	8,200	7,760	7,990	42,500	2,663.33
2023-04-17	8,060	8,060	7,740	7,760	20,400	2,586.67
2023-04-14	8,040	8,040	7,790	7,890	19,500	2,630
2023-04-13	8,180	8,310	7,750	7,980	31,700	2,660
2023-04-12	8,240	8,530	8,030	8,120	60,400	2,706.67
2023-04-11	7,660	8,050	7,430	7,850	41,500	2,616.67
2023-04-10	7,100	7,560	7,030	7,360	39,000	2,453.33
2023-04-07	7,120	7,260	6,920	7,110	27,100	2,370
2023-04-06	7,310	7,660	7,110	7,120	38,500	2,373.33
2023-04-05	7,070	7,260	6,860	7,130	26,600	2,376.67
2023-04-04	7,360	7,530	7,070	7,070	38,900	2,356.67
2023-04-03	7,200	7,780	7,150	7,470	39,600	2,490
2023-03-31	6,890	7,270	6,820	7,110	36,000	2,370
2023-03-30	7,330	7,700	7,060	7,060	56,400	2,353.33
2023-03-29	7,400	7,950	7,080	7,680	75,600	2,560
2023-03-28	7,860	8,370	7,500	7,750	165,900	2,583.33
2023-03-27	8,800	9,300	7,150	8,160	364,700	2,720
2023-03-24	7,990	8,850	7,830	8,250	369,500	2,750
2023-03-23	7,080	7,990	6,870	7,990	297,000	2,663.33
2023-03-22	6,590	7,030	6,310	6,990	163,900	2,330
2023-03-20	6,320	7,250	6,100	6,540	291,800	2,180
2023-03-17	6,600	6,780	6,090	6,350	214,000	2,116.67
2023-03-16	6,240	7,280	5,340	6,500	602,400	2,166.67
2023-03-15	5,840	6,340	5,650	6,340	241,400	2,113.33
2023-03-14	5,000	5,340	4,865	5,340	173,600	1,780
2023-03-13	4,250	4,640	3,950	4,640	213,600	1,546.67
2023-03-10	3,170	3,940	3,160	3,940	115,700	1,313.33
2023-03-09	3,355	3,690	3,110	3,240	144,600	1,080
2023-03-08	3,485	3,485	3,315	3,485	56,100	1,161.67
2023-03-07	2,485	2,985	2,485	2,985	41,200	995
2023-03-06	2,504	2,523	2,480	2,485	5,400	828.33
2023-03-03	2,529	2,545	2,501	2,511	3,700	837
2023-03-02	2,525	2,576	2,515	2,525	5,500	841.67
2023-03-01	2,542	2,542	2,512	2,525	6,900	841.67
2023-02-28	2,620	2,620	2,530	2,570	4,600	856.67
2023-02-27	2,625	2,656	2,513	2,582	7,300	860.67
2023-02-24	2,658	2,684	2,621	2,627	4,200	875.67
2023-02-22	2,720	2,720	2,667	2,676	4,000	892
2023-02-21	2,634	2,845	2,625	2,720	13,500	906.67
2023-02-20	2,717	2,717	2,577	2,658	12,300	886
2023-02-17	2,738	2,780	2,680	2,680	8,200	893.33
2023-02-16	2,771	2,822	2,761	2,787	2,600	929
2023-02-15	2,765	2,825	2,742	2,789	3,600	929.67
2023-02-14	2,702	2,825	2,691	2,815	10,700	938.33
2023-02-13	2,774	2,780	2,701	2,721	8,200	907
2023-02-10	2,886	2,895	2,727	2,800	14,900	933.33
2023-02-09	2,909	2,944	2,885	2,917	5,800	972.33
2023-02-08	2,990	2,990	2,909	2,909	3,200	969.67
2023-02-07	2,910	2,989	2,910	2,940	1,800	980
2023-02-06	2,931	2,959	2,902	2,916	3,100	972
2023-02-03	2,955	2,963	2,903	2,959	4,000	986.33
2023-02-02	2,960	3,005	2,931	2,963	7,000	987.67
2023-02-01	3,020	3,020	2,945	2,960	8,300	986.67
2023-01-31	3,120	3,120	3,015	3,035	6,300	1,011.67
2023-01-30	3,065	3,180	3,065	3,065	10,800	1,021.67
2023-01-27	3,080	3,140	3,035	3,070	8,300	1,023.33
2023-01-26	3,155	3,180	3,090	3,090	6,400	1,030
2023-01-25	3,125	3,190	3,085	3,175	7,700	1,058.33
2023-01-24	3,035	3,150	3,020	3,125	13,700	1,041.67
2023-01-23	3,160	3,160	3,025	3,025	4,200	1,008.33
2023-01-20	3,000	3,115	3,000	3,115	10,100	1,038.33
2023-01-19	3,080	3,230	3,030	3,030	15,300	1,010
2023-01-18	3,040	3,080	2,988	3,080	5,200	1,026.67
2023-01-17	3,000	3,035	2,970	3,035	3,200	1,011.67
2023-01-16	3,045	3,050	2,990	2,990	2,600	996.67
2023-01-13	3,005	3,070	2,995	3,015	3,900	1,005
2023-01-12	3,175	3,175	2,951	2,995	10,100	998.33
2023-01-11	3,120	3,265	3,105	3,105	9,100	1,035
2023-01-10	3,050	3,185	3,050	3,105	6,600	1,035
2023-01-06	2,955	3,070	2,907	3,020	8,700	1,006.67
2023-01-05	3,015	3,015	2,946	2,955	6,200	985
2023-01-04	3,005	3,070	2,971	2,971	11,400	990.33

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

5820 (株)三ッ星 の時系列データ [2023年度]

5820 (株)三ッ星の時系列データ [2023年度]