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