7544 (株)スリーエフ 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 434 | 434 | 413 | 426 | 16,600 | 426 |
| 2025-04-03 | 427 | 439 | 414 | 439 | 19,200 | 439 |
| 2025-04-02 | 430 | 435 | 426 | 428 | 10,300 | 428 |
| 2025-04-01 | 434 | 436 | 431 | 435 | 1,800 | 435 |
| 2025-03-31 | 436 | 436 | 430 | 434 | 4,000 | 434 |
| 2025-03-28 | 438 | 438 | 431 | 435 | 4,900 | 435 |
| 2025-03-27 | 435 | 443 | 434 | 438 | 15,500 | 438 |
| 2025-03-26 | 441 | 442 | 436 | 436 | 6,900 | 436 |
| 2025-03-25 | 446 | 446 | 438 | 438 | 6,100 | 438 |
| 2025-03-24 | 449 | 449 | 437 | 446 | 18,400 | 446 |
| 2025-03-21 | 431 | 466 | 430 | 448 | 92,300 | 448 |
| 2025-03-19 | 430 | 431 | 428 | 431 | 2,000 | 431 |
| 2025-03-18 | 428 | 432 | 426 | 432 | 3,300 | 432 |
| 2025-03-17 | 427 | 431 | 427 | 429 | 11,800 | 429 |
| 2025-03-14 | 433 | 433 | 432 | 433 | 1,200 | 433 |
| 2025-03-13 | 431 | 432 | 431 | 432 | 200 | 432 |
| 2025-03-12 | 432 | 433 | 432 | 433 | 600 | 433 |
| 2025-03-11 | 428 | 433 | 428 | 433 | 1,200 | 433 |
| 2025-03-10 | 428 | 433 | 428 | 430 | 2,100 | 430 |
| 2025-03-07 | 431 | 434 | 428 | 428 | 1,500 | 428 |
| 2025-03-06 | 428 | 434 | 428 | 434 | 1,700 | 434 |
| 2025-03-05 | 427 | 431 | 427 | 429 | 1,700 | 429 |
| 2025-03-04 | 429 | 433 | 428 | 430 | 10,100 | 430 |
| 2025-03-03 | 432 | 438 | 430 | 430 | 4,800 | 430 |
| 2025-02-28 | 425 | 428 | 423 | 425 | 6,400 | 425 |
| 2025-02-27 | 434 | 437 | 425 | 430 | 11,200 | 430 |
| 2025-02-26 | 444 | 447 | 436 | 441 | 9,700 | 441 |
| 2025-02-25 | 451 | 451 | 435 | 443 | 27,700 | 443 |
| 2025-02-21 | 454 | 470 | 444 | 450 | 94,000 | 450 |
| 2025-02-20 | 450 | 453 | 448 | 452 | 3,000 | 452 |
| 2025-02-19 | 454 | 458 | 449 | 453 | 3,800 | 453 |
| 2025-02-18 | 443 | 457 | 443 | 457 | 36,100 | 457 |
| 2025-02-17 | 447 | 447 | 442 | 445 | 5,600 | 445 |
| 2025-02-14 | 481 | 484 | 439 | 442 | 287,300 | 442 |
| 2025-02-13 | 430 | 432 | 429 | 429 | 11,500 | 429 |
| 2025-02-12 | 430 | 431 | 427 | 430 | 7,500 | 430 |
| 2025-02-10 | 427 | 431 | 425 | 429 | 6,300 | 429 |
| 2025-02-07 | 431 | 431 | 429 | 429 | 400 | 429 |
| 2025-02-06 | 433 | 433 | 428 | 433 | 3,400 | 433 |
| 2025-02-05 | 428 | 430 | 426 | 430 | 3,600 | 430 |
| 2025-02-04 | 428 | 430 | 425 | 429 | 4,900 | 429 |
| 2025-02-03 | 426 | 430 | 426 | 428 | 6,100 | 428 |
| 2025-01-31 | 430 | 431 | 425 | 426 | 2,000 | 426 |
| 2025-01-30 | 427 | 432 | 425 | 430 | 10,800 | 430 |
| 2025-01-29 | 430 | 431 | 426 | 429 | 6,000 | 429 |
| 2025-01-28 | 418 | 432 | 418 | 431 | 12,400 | 431 |
| 2025-01-27 | 422 | 425 | 419 | 420 | 12,400 | 420 |
| 2025-01-24 | 425 | 425 | 419 | 420 | 13,800 | 420 |
| 2025-01-23 | 418 | 423 | 416 | 420 | 5,200 | 420 |
| 2025-01-22 | 417 | 422 | 415 | 418 | 5,900 | 418 |
| 2025-01-21 | 419 | 424 | 414 | 418 | 3,300 | 418 |
| 2025-01-20 | 420 | 424 | 418 | 418 | 1,400 | 418 |
| 2025-01-17 | 420 | 420 | 417 | 420 | 1,800 | 420 |
| 2025-01-16 | 417 | 423 | 417 | 420 | 3,900 | 420 |
| 2025-01-15 | 421 | 425 | 416 | 418 | 6,300 | 418 |
| 2025-01-14 | 418 | 430 | 418 | 423 | 11,700 | 423 |
| 2025-01-10 | 435 | 435 | 415 | 424 | 60,900 | 424 |
| 2025-01-09 | 445 | 447 | 433 | 439 | 23,000 | 439 |
| 2025-01-08 | 441 | 446 | 439 | 446 | 16,800 | 446 |
| 2025-01-07 | 432 | 440 | 431 | 439 | 13,900 | 439 |
| 2025-01-06 | 432 | 433 | 424 | 431 | 8,900 | 431 |
分割・併合履歴 ： [1999-02-23]1株→1.1株 [1998-02-24]1株→1.1株