5820 (株)三ッ星 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-30 | 803 | 807 | 794 | 807 | 6,500 | 807 |
| 2025-04-28 | 800 | 805 | 775 | 800 | 1,900 | 800 |
| 2025-04-25 | 785 | 805 | 776 | 794 | 9,100 | 794 |
| 2025-04-24 | 768 | 796 | 762 | 789 | 12,500 | 789 |
| 2025-04-23 | 753 | 776 | 753 | 768 | 3,000 | 768 |
| 2025-04-22 | 740 | 764 | 740 | 746 | 7,200 | 746 |
| 2025-04-21 | 744 | 745 | 730 | 744 | 5,500 | 744 |
| 2025-04-18 | 726 | 744 | 726 | 744 | 2,000 | 744 |
| 2025-04-17 | 727 | 740 | 722 | 740 | 5,000 | 740 |
| 2025-04-16 | 732 | 750 | 720 | 728 | 7,900 | 728 |
| 2025-04-15 | 729 | 759 | 727 | 728 | 14,500 | 728 |
| 2025-04-14 | 720 | 739 | 705 | 725 | 14,200 | 725 |
| 2025-04-11 | 720 | 721 | 668 | 688 | 42,000 | 688 |
| 2025-04-10 | 729 | 779 | 729 | 731 | 40,500 | 731 |
| 2025-04-09 | 753 | 770 | 694 | 727 | 41,900 | 727 |
| 2025-04-08 | 820 | 820 | 788 | 798 | 5,900 | 798 |
| 2025-04-07 | 704 | 745 | 702 | 745 | 15,600 | 745 |
| 2025-04-04 | 820 | 834 | 738 | 834 | 24,500 | 834 |
| 2025-04-03 | 825 | 867 | 813 | 835 | 9,600 | 835 |
| 2025-04-02 | 880 | 885 | 843 | 885 | 9,100 | 885 |
| 2025-04-01 | 900 | 900 | 874 | 875 | 4,400 | 875 |
| 2025-03-31 | 920 | 920 | 883 | 899 | 5,500 | 899 |
| 2025-03-28 | 902 | 927 | 902 | 926 | 5,000 | 926 |
| 2025-03-27 | 922 | 930 | 919 | 919 | 5,600 | 919 |
| 2025-03-26 | 935 | 935 | 922 | 922 | 4,200 | 922 |
| 2025-03-25 | 945 | 945 | 926 | 935 | 7,100 | 935 |
| 2025-03-24 | 935 | 944 | 934 | 934 | 4,200 | 934 |
| 2025-03-21 | 935 | 945 | 934 | 934 | 3,500 | 934 |
| 2025-03-19 | 932 | 948 | 932 | 935 | 5,800 | 935 |
| 2025-03-18 | 930 | 938 | 910 | 930 | 7,600 | 930 |
| 2025-03-17 | 921 | 937 | 915 | 929 | 8,600 | 929 |
| 2025-03-14 | 922 | 935 | 922 | 925 | 2,300 | 925 |
| 2025-03-13 | 923 | 934 | 916 | 920 | 10,600 | 920 |
| 2025-03-12 | 925 | 929 | 910 | 910 | 4,300 | 910 |
| 2025-03-11 | 907 | 935 | 870 | 935 | 14,700 | 935 |
| 2025-03-10 | 912 | 939 | 912 | 919 | 7,800 | 919 |
| 2025-03-07 | 966 | 966 | 916 | 916 | 9,900 | 916 |
| 2025-03-06 | 964 | 987 | 964 | 971 | 2,400 | 971 |
| 2025-03-05 | 938 | 990 | 936 | 978 | 12,700 | 978 |
| 2025-03-04 | 980 | 985 | 940 | 951 | 9,900 | 951 |
| 2025-03-03 | 986 | 998 | 982 | 992 | 6,300 | 992 |
| 2025-02-28 | 983 | 983 | 902 | 949 | 28,200 | 949 |
| 2025-02-27 | 985 | 993 | 971 | 987 | 7,700 | 987 |
| 2025-02-26 | 974 | 1,008 | 974 | 985 | 15,800 | 985 |
| 2025-02-25 | 1,029 | 1,029 | 995 | 1,004 | 13,200 | 1,004 |
| 2025-02-21 | 1,000 | 1,032 | 993 | 1,023 | 31,800 | 1,023 |
| 2025-02-20 | 1,000 | 1,014 | 991 | 1,005 | 12,200 | 1,005 |
| 2025-02-19 | 988 | 1,015 | 988 | 1,015 | 26,400 | 1,015 |
| 2025-02-18 | 981 | 994 | 981 | 993 | 11,500 | 993 |
| 2025-02-17 | 981 | 990 | 965 | 981 | 11,200 | 981 |
| 2025-02-14 | 995 | 996 | 954 | 996 | 15,500 | 996 |
| 2025-02-13 | 953 | 980 | 945 | 969 | 4,800 | 969 |
| 2025-02-12 | 960 | 970 | 960 | 960 | 11,300 | 960 |
| 2025-02-10 | 931 | 990 | 931 | 960 | 14,500 | 960 |
| 2025-02-07 | 934 | 939 | 923 | 930 | 6,800 | 930 |
| 2025-02-06 | 911 | 944 | 911 | 944 | 11,900 | 944 |
| 2025-02-05 | 922 | 922 | 911 | 911 | 3,200 | 911 |
| 2025-02-04 | 926 | 926 | 908 | 922 | 5,400 | 922 |
| 2025-02-03 | 917 | 917 | 893 | 896 | 3,500 | 896 |
| 2025-01-31 | 939 | 939 | 918 | 918 | 7,800 | 918 |
| 2025-01-30 | 897 | 946 | 896 | 931 | 31,500 | 931 |
| 2025-01-29 | 882 | 895 | 882 | 893 | 3,900 | 893 |
| 2025-01-28 | 879 | 890 | 879 | 884 | 6,100 | 884 |
| 2025-01-27 | 881 | 885 | 861 | 883 | 12,800 | 883 |
| 2025-01-24 | 891 | 894 | 864 | 877 | 7,800 | 877 |
| 2025-01-23 | 886 | 886 | 864 | 880 | 6,400 | 880 |
| 2025-01-22 | 874 | 886 | 870 | 886 | 8,600 | 886 |
| 2025-01-21 | 880 | 898 | 870 | 874 | 6,700 | 874 |
| 2025-01-20 | 863 | 881 | 860 | 880 | 4,300 | 880 |
| 2025-01-17 | 883 | 883 | 859 | 865 | 7,600 | 865 |
| 2025-01-16 | 898 | 898 | 874 | 883 | 16,200 | 883 |
| 2025-01-15 | 909 | 911 | 891 | 902 | 24,600 | 902 |
| 2025-01-14 | 900 | 910 | 891 | 910 | 30,500 | 910 |
| 2025-01-10 | 863 | 888 | 862 | 888 | 3,100 | 888 |
| 2025-01-09 | 885 | 885 | 853 | 860 | 8,900 | 860 |
| 2025-01-08 | 853 | 911 | 850 | 885 | 38,600 | 885 |
| 2025-01-07 | 814 | 844 | 814 | 844 | 4,100 | 844 |
| 2025-01-06 | 820 | 857 | 806 | 812 | 25,200 | 812 |
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