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
2023-06-082,2152,2152,1222,13437,0002,134
2023-06-072,2172,3032,1832,20441,5002,204
2023-06-062,2672,2702,1742,18348,2002,183
2023-06-052,0782,2792,0372,222101,4002,222
2023-06-022,0852,1452,0602,08127,9002,081
2023-06-012,1252,1792,0482,07143,6002,071
2023-05-312,2212,2212,1242,15833,3002,158
2023-05-302,1952,2292,1572,22530,4002,225
2023-05-292,2302,2302,1642,17342,2002,173
2023-05-262,2992,2992,1892,21567,3002,215
2023-05-252,3012,3272,2502,27235,6002,272
2023-05-242,1802,3192,1802,30042,7002,300
2023-05-232,3732,3732,1972,23096,7002,230
2023-05-222,3692,3862,3142,32358,4002,323
2023-05-192,2002,4402,1922,297121,0002,297
2023-05-182,2452,2822,1522,17597,5002,175
2023-05-172,3552,3892,2202,242164,8002,242
2023-05-162,4312,5172,3642,385118,4002,385
2023-05-152,5912,6282,4592,464119,7002,464
2023-05-122,6402,6762,3702,547378,9002,547
2023-05-112,4882,7152,4602,650402,1002,650
2023-05-102,6402,6402,5042,538198,0002,538
2023-05-092,6222,7182,5802,690391,6002,690
2023-05-082,3432,7392,2962,594973,6002,594
2023-05-022,3602,4792,2812,294231,4002,294
2023-05-012,2412,5882,2222,391568,8002,391
2023-04-282,1952,4002,1302,241290,0002,241
2023-04-272,2952,3082,1352,145197,7002,145
2023-04-262,3022,4252,2842,320161,1002,320
2023-04-252,1852,5172,1502,329340,5002,329
2023-04-242,5752,5752,2052,235329,8002,235
2023-04-212,4502,6712,3102,665893,5002,665
2023-04-202,5172,5172,0172,071275,0002,071
2023-04-192,6392,7402,4002,517151,8002,517
2023-04-187,9108,2007,7607,99042,5002,663.33
2023-04-178,0608,0607,7407,76020,4002,586.67
2023-04-148,0408,0407,7907,89019,5002,630
2023-04-138,1808,3107,7507,98031,7002,660
2023-04-128,2408,5308,0308,12060,4002,706.67
2023-04-117,6608,0507,4307,85041,5002,616.67
2023-04-107,1007,5607,0307,36039,0002,453.33
2023-04-077,1207,2606,9207,11027,1002,370
2023-04-067,3107,6607,1107,12038,5002,373.33
2023-04-057,0707,2606,8607,13026,6002,376.67
2023-04-047,3607,5307,0707,07038,9002,356.67
2023-04-037,2007,7807,1507,47039,6002,490
2023-03-316,8907,2706,8207,11036,0002,370
2023-03-307,3307,7007,0607,06056,4002,353.33
2023-03-297,4007,9507,0807,68075,6002,560
2023-03-287,8608,3707,5007,750165,9002,583.33
2023-03-278,8009,3007,1508,160364,7002,720
2023-03-247,9908,8507,8308,250369,5002,750
2023-03-237,0807,9906,8707,990297,0002,663.33
2023-03-226,5907,0306,3106,990163,9002,330
2023-03-206,3207,2506,1006,540291,8002,180
2023-03-176,6006,7806,0906,350214,0002,116.67
2023-03-166,2407,2805,3406,500602,4002,166.67
2023-03-155,8406,3405,6506,340241,4002,113.33
2023-03-145,0005,3404,8655,340173,6001,780
2023-03-134,2504,6403,9504,640213,6001,546.67
2023-03-103,1703,9403,1603,940115,7001,313.33
2023-03-093,3553,6903,1103,240144,6001,080
2023-03-083,4853,4853,3153,48556,1001,161.67
2023-03-072,4852,9852,4852,98541,200995
2023-03-062,5042,5232,4802,4855,400828.33
2023-03-032,5292,5452,5012,5113,700837
2023-03-022,5252,5762,5152,5255,500841.67
2023-03-012,5422,5422,5122,5256,900841.67
2023-02-282,6202,6202,5302,5704,600856.67
2023-02-272,6252,6562,5132,5827,300860.67
2023-02-242,6582,6842,6212,6274,200875.67
2023-02-222,7202,7202,6672,6764,000892
2023-02-212,6342,8452,6252,72013,500906.67
2023-02-202,7172,7172,5772,65812,300886
2023-02-172,7382,7802,6802,6808,200893.33
2023-02-162,7712,8222,7612,7872,600929
2023-02-152,7652,8252,7422,7893,600929.67
2023-02-142,7022,8252,6912,81510,700938.33
2023-02-132,7742,7802,7012,7218,200907
2023-02-102,8862,8952,7272,80014,900933.33
2023-02-092,9092,9442,8852,9175,800972.33
2023-02-082,9902,9902,9092,9093,200969.67
2023-02-072,9102,9892,9102,9401,800980
2023-02-062,9312,9592,9022,9163,100972
2023-02-032,9552,9632,9032,9594,000986.33
2023-02-022,9603,0052,9312,9637,000987.67
2023-02-013,0203,0202,9452,9608,300986.67
2023-01-313,1203,1203,0153,0356,3001,011.67
2023-01-303,0653,1803,0653,06510,8001,021.67
2023-01-273,0803,1403,0353,0708,3001,023.33
2023-01-263,1553,1803,0903,0906,4001,030
2023-01-253,1253,1903,0853,1757,7001,058.33
2023-01-243,0353,1503,0203,12513,7001,041.67
2023-01-233,1603,1603,0253,0254,2001,008.33
2023-01-203,0003,1153,0003,11510,1001,038.33
2023-01-193,0803,2303,0303,03015,3001,010
2023-01-183,0403,0802,9883,0805,2001,026.67
2023-01-173,0003,0352,9703,0353,2001,011.67
2023-01-163,0453,0502,9902,9902,600996.67
2023-01-133,0053,0702,9953,0153,9001,005
2023-01-123,1753,1752,9512,99510,100998.33
2023-01-113,1203,2653,1053,1059,1001,035
2023-01-103,0503,1853,0503,1056,6001,035
2023-01-062,9553,0702,9073,0208,7001,006.67
2023-01-053,0153,0152,9462,9556,200985
2023-01-043,0053,0702,9712,97111,400990.33

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