1. HOME >
  2. 株価時系列 >
  3. 5820 >
  4. 2019年

5820 (株)三ッ星 の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,5351,5351,4831,4962,200498.67
2019-12-271,5251,5651,4961,5364,500512
2019-12-261,4991,5601,4721,5257,000508.33
2019-12-251,4781,4851,4401,4703,600490
2019-12-241,4801,4801,4781,4782,000492.67
2019-12-231,4771,4931,4581,4583,800486
2019-12-201,4501,4551,4501,455500485
2019-12-191,4461,4501,4461,4509,400483.33
2019-12-181,4731,4761,4191,4762,200492
2019-12-171,4511,4511,4511,451200483.67
2019-12-161,4611,4771,4501,450700483.33
2019-12-131,4671,4701,4611,461500487
2019-12-121,4501,4691,4501,467800489
2019-12-111,4611,4611,4501,450800483.33
2019-12-101,4611,4611,4611,461100487
2019-12-091,4601,4601,4511,451700483.67
2019-12-061,4821,4881,4601,460900486.67
2019-12-051,4521,4521,4521,452200484
2019-12-041,4801,4801,4511,451200483.67
2019-12-031,4801,4801,4801,480200493.33
2019-12-021,4771,4891,4771,489400496.33
2019-11-291,4511,4901,4451,4451,600481.67
2019-11-281,4501,4501,4501,450200483.33
2019-11-271,4501,4501,4501,450300483.33
2019-11-261,4501,4501,4501,450300483.33
2019-11-251,4351,4501,4201,4501,400483.33
2019-11-221,4491,4491,4201,4351,300478.33
2019-11-211,4301,4321,4251,4282,600476
2019-11-201,4351,4351,4301,4301,800476.67
2019-11-191,4381,4391,4351,4351,400478.33
2019-11-181,4351,4351,4351,4351,000478.33
2019-11-151,4311,4311,4301,430400476.67
2019-11-141,4411,4411,4301,430300476.67
2019-11-131,4481,4481,4411,441700480.33
2019-11-121,4261,4301,4261,430400476.67
2019-11-111,4201,4251,4021,4252,500475
2019-11-081,4161,4201,4151,420700473.33
2019-11-071,4161,4161,4161,4161,300472
2019-11-061,4151,4171,4151,417500472.33
2019-11-051,4501,4501,4001,415600471.67
2019-11-011,3961,4501,3961,4501,500483.33
2019-10-311,3961,4051,3961,3961,100465.33
2019-10-301,4261,4261,3961,396600465.33
2019-10-291,4001,4271,4001,4261,000475.33
2019-10-281,4001,4051,4001,400900466.67
2019-10-251,4001,4001,4001,400300466.67
2019-10-241,3911,3921,3901,3902,300463.33
2019-10-231,3941,3951,3901,390600463.33
2019-10-211,3931,3931,3901,390200463.33
2019-10-181,3891,3901,3891,390500463.33
2019-10-171,3901,3901,3901,390100463.33
2019-10-161,3981,4001,3981,400600466.67
2019-10-151,3981,3981,3981,398100466
2019-10-11---1,360-453.33
2019-10-101,3701,3701,3601,360200453.33
2019-10-091,3701,3701,3701,370200456.67
2019-10-081,3551,3601,3551,360700453.33
2019-10-071,3551,3551,3551,355100451.67
2019-10-041,3551,3551,3551,355300451.67
2019-10-031,3861,3861,3471,347500449
2019-10-021,3841,3861,3841,386500462
2019-10-011,3841,3841,3841,384200461.33
2019-09-301,4231,4231,3831,3841,000461.33
2019-09-271,3831,3931,3831,393800464.33
2019-09-261,3791,3851,3791,382800460.67
2019-09-251,3791,3851,3791,385500461.67
2019-09-241,3801,3801,3791,379200459.67
2019-09-201,3841,3841,3521,380900460
2019-09-191,3971,3971,3831,383300461
2019-09-181,3851,4111,3841,397500465.67
2019-09-17---1,385-461.67
2019-09-131,3851,3851,3851,385100461.67
2019-09-121,3981,3981,3871,3891,300463
2019-09-11---1,425-475
2019-09-101,4251,4251,4251,425100475
2019-09-09---1,335-445
2019-09-061,3531,3531,3351,335300445
2019-09-05---1,339-446.33
2019-09-04---1,339-446.33
2019-09-031,3451,3451,3391,339800446.33
2019-09-02---1,344-448
2019-08-30---1,344-448
2019-08-29---1,344-448
2019-08-281,3441,3731,3441,3441,300448
2019-08-271,3741,3741,3741,374200458
2019-08-26---1,419-473
2019-08-231,4471,4471,4191,419300473
2019-08-221,4371,4371,4071,407500469
2019-08-21---1,407-469
2019-08-20---1,407-469
2019-08-19---1,407-469
2019-08-16---1,407-469
2019-08-151,4211,4221,4071,407600469
2019-08-141,4211,4211,4201,420200473.33
2019-08-131,4201,4201,4201,420200473.33
2019-08-091,4201,4201,4201,420100473.33
2019-08-081,4201,4201,4201,420100473.33
2019-08-071,4201,4201,4201,420300473.33
2019-08-061,4101,4151,4101,414500471.33
2019-08-051,4401,4401,4101,410300470
2019-08-021,4701,4701,4411,443700481
2019-08-01---1,466-488.67
2019-07-311,4661,4661,4661,466100488.67
2019-07-301,4671,4671,4661,466300488.67
2019-07-291,4491,4671,4491,467800489
2019-07-26---1,430-476.67
2019-07-251,4491,4491,4301,4301,200476.67
2019-07-241,4301,4301,4301,430300476.67
2019-07-231,4301,4591,4301,459400486.33
2019-07-221,4301,4301,4301,430300476.67
2019-07-19---1,407-469
2019-07-181,4291,4291,4071,407300469
2019-07-171,4451,4591,4421,459400486.33
2019-07-16---1,478-492.67
2019-07-12---1,478-492.67
2019-07-111,4781,4781,4551,478300492.67
2019-07-101,4781,4781,4781,478100492.67
2019-07-091,4501,4501,4501,450100483.33
2019-07-08---1,450-483.33
2019-07-051,4501,4501,4431,450600483.33
2019-07-041,4491,4491,4491,449200483
2019-07-031,4301,4301,4301,430400476.67
2019-07-021,4301,4301,4301,430200476.67
2019-07-011,4101,4301,4101,430700476.67
2019-06-281,4111,4111,4101,410300470
2019-06-271,4191,4191,4021,402500467.33
2019-06-261,4151,4151,4001,400300466.67
2019-06-251,4151,4151,4151,415600471.67
2019-06-241,4151,4151,4011,401300467
2019-06-211,4001,4001,4001,400200466.67
2019-06-201,4031,4031,4021,403600467.67
2019-06-191,3991,3991,3991,399200466.33
2019-06-181,4011,4011,4011,4011,200467
2019-06-171,4001,4001,3961,4001,900466.67
2019-06-14---1,396-465.33
2019-06-13---1,396-465.33
2019-06-12---1,396-465.33
2019-06-111,3961,3961,3961,396200465.33
2019-06-101,3801,3931,3801,393300464.33
2019-06-071,3571,3831,3421,3594,200453
2019-06-061,4031,4031,4031,403100467.67
2019-06-051,4001,4031,4001,403500467.67
2019-06-041,3841,4001,3841,400700466.67
2019-06-031,4261,4271,3831,3831,400461
2019-05-311,4261,4281,4261,426500475.33
2019-05-301,4541,4541,4241,4261,300475.33
2019-05-291,4801,4801,4541,454200484.67
2019-05-281,4541,4801,4541,480400493.33
2019-05-271,4541,4541,4541,454200484.67
2019-05-241,4821,4821,4521,453800484.33
2019-05-231,4871,4871,4521,452800484
2019-05-221,4871,4871,4871,487200495.67
2019-05-21---1,437-479
2019-05-201,4371,4371,4371,4371,000479
2019-05-171,4961,4961,4361,436300478.67
2019-05-16---1,497-499
2019-05-151,4311,4971,4311,497900499
2019-05-141,5331,5331,4611,461700487
2019-05-13---1,533-511
2019-05-10---1,533-511
2019-05-091,5331,5331,5331,533300511
2019-05-08---1,596-532
2019-05-071,5901,5961,5761,596300532
2019-04-261,5751,5751,5501,550400516.67
2019-04-251,5331,5601,5331,560500520
2019-04-241,5571,5601,5331,533300511
2019-04-231,5571,5571,5571,557100519
2019-04-221,5381,5381,5381,538200512.67
2019-04-191,5321,5321,5321,532500510.67
2019-04-181,5621,5621,5251,5251,000508.33
2019-04-171,5551,5551,5551,555300518.33
2019-04-161,5501,5621,5501,561300520.33
2019-04-151,5801,5801,5801,580100526.67
2019-04-12---1,599-533
2019-04-11---1,599-533
2019-04-101,5551,5991,5551,599700533
2019-04-09---1,555-518.33
2019-04-081,5551,5551,5551,555200518.33
2019-04-051,5461,5551,5461,555200518.33
2019-04-041,5501,5501,5451,545500515
2019-04-031,5661,5661,5501,550500516.67
2019-04-021,5751,5751,5671,567500522.33
2019-04-011,6151,6151,6151,615100538.33
2019-03-291,6111,6111,6001,600300533.33
2019-03-281,5951,5951,5951,595100531.67
2019-03-271,5951,5951,5951,595100531.67
2019-03-261,6001,6451,6001,645300548.33
2019-03-251,6491,6491,5991,600900533.33
2019-03-221,6271,6271,6271,627100542.33
2019-03-201,6101,6101,6101,610200536.67
2019-03-191,6351,6401,6101,6101,100536.67
2019-03-181,5901,6201,5901,6102,000536.67
2019-03-151,5751,5801,5751,580700526.67
2019-03-141,5751,5771,5711,575900525
2019-03-131,5881,5881,5711,571400523.67
2019-03-121,5751,5761,5721,572800524
2019-03-111,5761,5761,5741,574700524.67
2019-03-081,5851,5851,5741,574400524.67
2019-03-071,5851,5851,5851,585200528.33
2019-03-061,5951,5971,5851,585400528.33
2019-03-051,5991,6091,5901,600700533.33
2019-03-041,6001,6001,5881,599400533
2019-03-011,5751,6101,5751,604900534.67
2019-02-281,6101,6101,5741,5741,100524.67
2019-02-271,5651,5661,5651,566300522
2019-02-261,6001,6001,5601,5701,600523.33
2019-02-251,5941,5941,5861,5941,600531.33
2019-02-221,5941,5991,5941,594600531.33
2019-02-211,5941,5941,5941,594300531.33
2019-02-201,5731,5941,5731,594600531.33
2019-02-191,5731,5731,5601,560500520
2019-02-181,5551,5991,5551,557600519
2019-02-151,5531,5531,5531,553100517.67
2019-02-141,5531,5531,5531,553300517.67
2019-02-131,5531,5531,5531,553100517.67
2019-02-121,5611,5611,5551,555200518.33
2019-02-081,5511,5511,5451,545200515
2019-02-071,5601,5601,5511,551900517
2019-02-061,5601,5611,5591,5601,000520
2019-02-051,5511,5521,5141,514300504.67
2019-02-041,5511,5511,5511,551100517
2019-02-011,5621,6391,5511,5511,200517
2019-01-31---1,600-533.33
2019-01-301,6001,6001,6001,600300533.33
2019-01-291,6001,6001,6001,600200533.33
2019-01-281,6101,6101,6001,600400533.33
2019-01-251,6001,6001,5941,6001,200533.33
2019-01-241,5971,6201,5971,6001,600533.33
2019-01-231,5971,5971,5971,597200532.33
2019-01-221,6001,6001,5571,597700532.33
2019-01-211,5971,5971,5961,597300532.33
2019-01-181,5971,5971,5971,597100532.33
2019-01-171,5721,5991,5711,599500533
2019-01-161,5721,5721,5721,572100524
2019-01-151,5721,5721,5721,572100524
2019-01-111,5721,5721,5721,572200524
2019-01-101,5601,5721,5601,572300524
2019-01-091,5671,5921,5271,586700528.67
2019-01-081,5501,5751,5471,5671,400522.33
2019-01-071,5001,5801,5001,580200526.67
2019-01-041,4401,4401,4401,440200480

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